オーミケンシ(3111)の株価時系列情報
オーミケンシ(3111)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 333 | 337 | 329 | 331 | 32,100 |
| 2024/07/25 | 336 | 337 | 331 | 333 | 45,600 |
| 2024/07/24 | 350 | 352 | 336 | 338 | 29,600 |
| 2024/07/23 | 351 | 353 | 350 | 352 | 14,100 |
| 2024/07/22 | 359 | 359 | 348 | 353 | 21,400 |
| 2024/07/19 | 355 | 361 | 352 | 359 | 31,100 |
| 2024/07/18 | 365 | 367 | 357 | 357 | 31,700 |
| 2024/07/17 | 367 | 373 | 363 | 365 | 29,000 |
| 2024/07/16 | 357 | 370 | 351 | 368 | 64,100 |
| 2024/07/12 | 350 | 358 | 349 | 356 | 43,600 |
| 2024/07/11 | 360 | 376 | 343 | 350 | 372,800 |
| 2024/07/10 | 336 | 342 | 333 | 337 | 31,200 |
| 2024/07/09 | 342 | 344 | 337 | 337 | 15,400 |
| 2024/07/08 | 342 | 345 | 339 | 341 | 21,100 |
| 2024/07/05 | 345 | 349 | 342 | 342 | 36,300 |
| 2024/07/04 | 358 | 358 | 346 | 347 | 48,400 |
| 2024/07/03 | 359 | 362 | 355 | 358 | 23,600 |
| 2024/07/02 | 357 | 362 | 354 | 362 | 49,700 |
| 2024/07/01 | 364 | 367 | 353 | 357 | 86,900 |
| 2024/06/28 | 371 | 379 | 366 | 366 | 98,500 |
| 2024/06/27 | 376 | 385 | 371 | 377 | 217,000 |
| 2024/06/26 | 415 | 434 | 366 | 383 | 1,699,300 |
| 2024/06/25 | 321 | 404 | 321 | 404 | 743,800 |
| 2024/06/24 | 324 | 324 | 322 | 324 | 7,200 |
| 2024/06/21 | 324 | 324 | 320 | 322 | 5,900 |
| 2024/06/20 | 320 | 325 | 319 | 323 | 12,600 |
| 2024/06/19 | 315 | 325 | 315 | 320 | 13,900 |
| 2024/06/18 | 317 | 324 | 312 | 315 | 28,200 |
| 2024/06/17 | 320 | 321 | 316 | 316 | 10,800 |
| 2024/06/14 | 322 | 326 | 316 | 320 | 25,400 |
| 2024/06/13 | 329 | 329 | 322 | 325 | 9,400 |
| 2024/06/12 | 332 | 333 | 324 | 328 | 20,800 |
| 2024/06/11 | 335 | 335 | 324 | 332 | 25,600 |
| 2024/06/10 | 340 | 340 | 330 | 331 | 15,500 |
| 2024/06/07 | 332 | 333 | 329 | 332 | 8,100 |
| 2024/06/06 | 342 | 344 | 327 | 334 | 22,100 |
| 2024/06/05 | 346 | 346 | 341 | 342 | 14,000 |
| 2024/06/04 | 339 | 349 | 335 | 346 | 31,300 |
| 2024/06/03 | 336 | 339 | 335 | 338 | 17,800 |
| 2024/05/31 | 335 | 339 | 334 | 335 | 6,500 |
| 2024/05/30 | 339 | 340 | 331 | 337 | 21,700 |
| 2024/05/29 | 326 | 342 | 326 | 339 | 50,900 |
| 2024/05/28 | 326 | 329 | 324 | 326 | 16,600 |
| 2024/05/27 | 331 | 332 | 322 | 325 | 23,100 |
| 2024/05/24 | 320 | 364 | 320 | 332 | 281,600 |
| 2024/05/23 | 326 | 327 | 321 | 321 | 8,000 |
| 2024/05/22 | 326 | 329 | 324 | 327 | 6,200 |
| 2024/05/21 | 327 | 332 | 324 | 330 | 10,100 |
| 2024/05/20 | 324 | 330 | 324 | 330 | 11,800 |
| 2024/05/17 | 320 | 324 | 315 | 324 | 18,000 |
| 2024/05/16 | 330 | 330 | 320 | 321 | 15,600 |
| 2024/05/15 | 328 | 330 | 324 | 330 | 4,400 |
| 2024/05/14 | 328 | 329 | 322 | 329 | 18,600 |
| 2024/05/13 | 340 | 340 | 325 | 326 | 62,200 |
| 2024/05/10 | 349 | 349 | 335 | 348 | 31,600 |
| 2024/05/09 | 350 | 350 | 345 | 348 | 11,100 |
| 2024/05/08 | 338 | 348 | 338 | 348 | 15,300 |
| 2024/05/07 | 337 | 340 | 335 | 337 | 7,800 |
| 2024/05/02 | 340 | 340 | 335 | 338 | 7,900 |
| 2024/05/01 | 343 | 344 | 336 | 339 | 14,100 |
| 2024/04/30 | 344 | 345 | 341 | 343 | 4,300 |
| 2024/04/26 | 346 | 349 | 335 | 341 | 33,900 |
| 2024/04/25 | 356 | 356 | 347 | 347 | 17,300 |
| 2024/04/24 | 348 | 356 | 345 | 355 | 21,100 |
| 2024/04/23 | 352 | 352 | 346 | 349 | 7,300 |
| 2024/04/22 | 338 | 348 | 338 | 347 | 9,100 |
| 2024/04/19 | 345 | 347 | 333 | 337 | 40,200 |
| 2024/04/18 | 343 | 350 | 343 | 346 | 13,300 |
| 2024/04/17 | 346 | 349 | 340 | 345 | 30,200 |
| 2024/04/16 | 354 | 356 | 346 | 346 | 30,100 |
| 2024/04/15 | 347 | 355 | 347 | 354 | 29,900 |
| 2024/04/12 | 350 | 353 | 346 | 349 | 19,900 |
| 2024/04/11 | 354 | 356 | 345 | 349 | 65,100 |
| 2024/04/10 | 365 | 367 | 353 | 357 | 33,800 |
| 2024/04/09 | 366 | 374 | 363 | 364 | 36,100 |
| 2024/04/08 | 365 | 370 | 360 | 366 | 51,900 |
| 2024/04/05 | 358 | 374 | 358 | 363 | 51,800 |
| 2024/04/04 | 369 | 371 | 359 | 362 | 53,000 |
| 2024/04/03 | 362 | 375 | 361 | 370 | 73,100 |
| 2024/04/02 | 388 | 389 | 358 | 365 | 151,600 |
| 2024/04/01 | 385 | 398 | 382 | 387 | 50,100 |
| 2024/03/29 | 387 | 399 | 384 | 385 | 105,200 |
| 2024/03/28 | 385 | 393 | 379 | 392 | 76,100 |
| 2024/03/27 | 383 | 385 | 362 | 379 | 105,400 |
| 2024/03/26 | 402 | 407 | 381 | 385 | 130,700 |
| 2024/03/25 | 392 | 410 | 387 | 402 | 125,300 |
| 2024/03/22 | 394 | 402 | 391 | 395 | 47,900 |
| 2024/03/21 | 395 | 400 | 387 | 392 | 94,900 |
| 2024/03/19 | 386 | 407 | 386 | 394 | 110,100 |
| 2024/03/18 | 384 | 402 | 374 | 389 | 108,200 |
| 2024/03/15 | 371 | 389 | 371 | 384 | 85,300 |
| 2024/03/14 | 373 | 380 | 364 | 377 | 67,000 |
| 2024/03/13 | 373 | 380 | 368 | 374 | 49,700 |
| 2024/03/12 | 361 | 383 | 358 | 375 | 94,800 |
| 2024/03/11 | 359 | 368 | 349 | 363 | 92,600 |
| 2024/03/08 | 380 | 380 | 365 | 366 | 92,000 |
| 2024/03/07 | 393 | 394 | 372 | 383 | 115,900 |
| 2024/03/06 | 407 | 427 | 377 | 388 | 318,300 |
| 2024/03/05 | 385 | 413 | 378 | 408 | 260,000 |
| 2024/03/04 | 388 | 415 | 375 | 391 | 375,500 |
| 2024/03/01 | 407 | 492 | 364 | 372 | 2,317,500 |
| 2024/02/29 | 333 | 412 | 330 | 412 | 811,200 |
| 2024/02/28 | 325 | 338 | 324 | 332 | 45,900 |
| 2024/02/27 | 323 | 324 | 318 | 323 | 21,100 |
| 2024/02/26 | 320 | 324 | 318 | 322 | 20,100 |
| 2024/02/22 | 322 | 322 | 316 | 318 | 11,000 |
| 2024/02/21 | 318 | 321 | 315 | 321 | 7,000 |
| 2024/02/20 | 318 | 318 | 312 | 316 | 7,600 |
| 2024/02/19 | 309 | 320 | 309 | 318 | 20,200 |
| 2024/02/16 | 306 | 312 | 305 | 309 | 13,400 |
| 2024/02/15 | 311 | 311 | 305 | 306 | 18,600 |
| 2024/02/14 | 316 | 316 | 311 | 313 | 34,200 |
| 2024/02/13 | 307 | 317 | 307 | 316 | 19,500 |
| 2024/02/09 | 310 | 316 | 308 | 310 | 33,300 |
| 2024/02/08 | 322 | 322 | 314 | 316 | 23,900 |
| 2024/02/07 | 324 | 324 | 316 | 319 | 12,000 |
| 2024/02/06 | 320 | 324 | 319 | 324 | 8,700 |
| 2024/02/05 | 320 | 325 | 318 | 321 | 8,800 |
| 2024/02/02 | 323 | 325 | 319 | 320 | 27,400 |
| 2024/02/01 | 330 | 330 | 322 | 323 | 20,300 |
| 2024/01/31 | 328 | 331 | 327 | 329 | 17,200 |
| 2024/01/30 | 333 | 334 | 329 | 331 | 19,500 |
| 2024/01/29 | 332 | 333 | 326 | 332 | 20,000 |
| 2024/01/26 | 337 | 337 | 331 | 331 | 6,100 |
| 2024/01/25 | 331 | 339 | 331 | 334 | 24,000 |
| 2024/01/24 | 333 | 346 | 327 | 335 | 82,000 |
| 2024/01/23 | 334 | 337 | 326 | 328 | 38,900 |
| 2024/01/22 | 337 | 341 | 331 | 336 | 26,400 |
| 2024/01/19 | 344 | 344 | 332 | 337 | 35,600 |
| 2024/01/18 | 353 | 355 | 336 | 344 | 52,100 |
| 2024/01/17 | 350 | 356 | 339 | 345 | 73,500 |
| 2024/01/16 | 379 | 383 | 350 | 352 | 191,600 |
| 2024/01/15 | 335 | 390 | 330 | 375 | 555,100 |
| 2024/01/12 | 317 | 346 | 317 | 335 | 265,400 |
| 2024/01/11 | 315 | 322 | 315 | 317 | 22,700 |
| 2024/01/10 | 323 | 326 | 320 | 320 | 14,600 |
| 2024/01/09 | 324 | 325 | 318 | 323 | 28,400 |
| 2024/01/05 | 312 | 320 | 310 | 320 | 24,300 |
| 2024/01/04 | 313 | 313 | 307 | 310 | 10,000 |
| 2023/12/29 | 304 | 312 | 304 | 311 | 10,900 |
| 2023/12/28 | 300 | 313 | 300 | 304 | 27,000 |
| 2023/12/27 | 295 | 305 | 295 | 304 | 46,000 |
| 2023/12/26 | 298 | 302 | 295 | 296 | 32,600 |
| 2023/12/25 | 305 | 305 | 294 | 297 | 41,800 |
| 2023/12/22 | 314 | 314 | 304 | 304 | 28,800 |
| 2023/12/21 | 305 | 309 | 288 | 303 | 51,200 |
| 2023/12/20 | 313 | 315 | 310 | 312 | 17,200 |
| 2023/12/19 | 304 | 314 | 302 | 310 | 29,900 |
| 2023/12/18 | 304 | 306 | 299 | 302 | 35,200 |
| 2023/12/15 | 301 | 309 | 301 | 308 | 18,300 |
| 2023/12/14 | 308 | 311 | 301 | 303 | 29,300 |
| 2023/12/13 | 312 | 312 | 308 | 308 | 36,300 |
| 2023/12/12 | 315 | 316 | 305 | 308 | 21,800 |
| 2023/12/11 | 311 | 315 | 310 | 312 | 18,100 |
| 2023/12/08 | 313 | 318 | 311 | 311 | 18,500 |
| 2023/12/07 | 320 | 320 | 315 | 316 | 14,400 |
| 2023/12/06 | 319 | 320 | 319 | 319 | 11,800 |
| 2023/12/05 | 320 | 324 | 318 | 320 | 9,700 |
| 2023/12/04 | 323 | 323 | 321 | 322 | 3,200 |
| 2023/12/01 | 328 | 328 | 323 | 323 | 6,600 |
| 2023/11/30 | 331 | 331 | 323 | 324 | 31,200 |
| 2023/11/29 | 326 | 328 | 321 | 323 | 18,200 |
| 2023/11/28 | 329 | 331 | 326 | 326 | 7,700 |
| 2023/11/27 | 333 | 333 | 326 | 326 | 15,100 |
| 2023/11/24 | 334 | 336 | 331 | 333 | 13,900 |
| 2023/11/22 | 334 | 337 | 330 | 334 | 22,800 |
| 2023/11/21 | 332 | 340 | 328 | 334 | 25,000 |
| 2023/11/20 | 328 | 330 | 327 | 328 | 8,300 |
| 2023/11/17 | 318 | 333 | 318 | 327 | 59,200 |
| 2023/11/16 | 311 | 321 | 304 | 315 | 70,300 |
| 2023/11/15 | 311 | 315 | 305 | 310 | 36,100 |
| 2023/11/14 | 311 | 318 | 308 | 311 | 38,400 |
| 2023/11/13 | 316 | 319 | 305 | 308 | 46,100 |
| 2023/11/10 | 319 | 325 | 318 | 324 | 17,900 |
| 2023/11/09 | 328 | 331 | 319 | 319 | 38,000 |
| 2023/11/08 | 339 | 339 | 326 | 328 | 29,000 |
| 2023/11/07 | 333 | 341 | 332 | 339 | 23,500 |
| 2023/11/06 | 324 | 334 | 323 | 329 | 23,800 |
| 2023/11/02 | 320 | 331 | 319 | 321 | 41,900 |
| 2023/11/01 | 327 | 327 | 321 | 321 | 10,000 |
| 2023/10/31 | 323 | 325 | 317 | 325 | 36,400 |
| 2023/10/30 | 335 | 335 | 319 | 320 | 64,800 |
| 2023/10/27 | 335 | 336 | 323 | 332 | 43,200 |
| 2023/10/26 | 342 | 343 | 334 | 339 | 31,200 |
| 2023/10/25 | 344 | 348 | 341 | 348 | 21,600 |
| 2023/10/24 | 332 | 344 | 327 | 344 | 45,900 |
| 2023/10/23 | 346 | 346 | 328 | 332 | 86,900 |
| 2023/10/20 | 348 | 351 | 339 | 345 | 56,900 |
| 2023/10/19 | 345 | 352 | 345 | 349 | 29,800 |
| 2023/10/18 | 335 | 351 | 335 | 350 | 38,200 |
| 2023/10/17 | 346 | 347 | 334 | 337 | 40,500 |
| 2023/10/16 | 345 | 345 | 331 | 338 | 97,500 |
| 2023/10/13 | 355 | 355 | 342 | 342 | 56,500 |
| 2023/10/12 | 352 | 358 | 349 | 353 | 37,800 |
| 2023/10/11 | 355 | 365 | 352 | 352 | 78,600 |
| 2023/10/10 | 356 | 361 | 344 | 349 | 112,600 |
| 2023/10/06 | 358 | 374 | 358 | 361 | 119,600 |
| 2023/10/05 | 365 | 369 | 357 | 358 | 85,100 |
| 2023/10/04 | 392 | 397 | 355 | 365 | 292,000 |
| 2023/10/03 | 373 | 404 | 372 | 385 | 224,100 |