オカモト(5122)の株価時系列情報
オカモト(5122)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 |
|---|---|---|---|---|---|
| 2026/02/13 | 5,460 | 5,570 | 5,440 | 5,520 | 29,800 |
| 2026/02/12 | 5,650 | 5,710 | 5,430 | 5,450 | 32,000 |
| 2026/02/10 | 5,750 | 5,860 | 5,680 | 5,750 | 19,900 |
| 2026/02/09 | 5,690 | 5,770 | 5,630 | 5,680 | 23,100 |
| 2026/02/06 | 5,660 | 5,730 | 5,660 | 5,690 | 14,600 |
| 2026/02/05 | 5,670 | 5,810 | 5,670 | 5,730 | 21,200 |
| 2026/02/04 | 5,540 | 5,700 | 5,540 | 5,640 | 12,900 |
| 2026/02/03 | 5,550 | 5,670 | 5,460 | 5,540 | 15,700 |
| 2026/02/02 | 5,500 | 5,560 | 5,450 | 5,450 | 10,300 |
| 2026/01/30 | 5,610 | 5,610 | 5,410 | 5,500 | 15,700 |
| 2026/01/29 | 5,440 | 5,590 | 5,440 | 5,550 | 16,100 |
| 2026/01/28 | 5,640 | 5,640 | 5,460 | 5,460 | 12,100 |
| 2026/01/27 | 5,630 | 5,710 | 5,570 | 5,670 | 13,500 |
| 2026/01/26 | 5,770 | 5,820 | 5,650 | 5,650 | 11,900 |
| 2026/01/23 | 5,840 | 5,890 | 5,810 | 5,870 | 9,500 |
| 2026/01/22 | 5,750 | 5,830 | 5,730 | 5,830 | 12,400 |
| 2026/01/21 | 5,710 | 5,740 | 5,640 | 5,740 | 13,800 |
| 2026/01/20 | 5,720 | 5,750 | 5,680 | 5,710 | 8,400 |
| 2026/01/19 | 5,700 | 5,770 | 5,660 | 5,730 | 8,300 |
| 2026/01/16 | 5,710 | 5,760 | 5,680 | 5,760 | 13,000 |
| 2026/01/15 | 5,660 | 5,730 | 5,610 | 5,710 | 13,900 |
| 2026/01/14 | 5,480 | 5,660 | 5,480 | 5,660 | 15,200 |
| 2026/01/13 | 5,480 | 5,500 | 5,390 | 5,480 | 10,900 |
| 2026/01/09 | 5,400 | 5,420 | 5,360 | 5,390 | 11,800 |
| 2026/01/08 | 5,420 | 5,450 | 5,400 | 5,430 | 5,700 |
| 2026/01/07 | 5,420 | 5,470 | 5,410 | 5,450 | 8,300 |
| 2026/01/06 | 5,420 | 5,480 | 5,400 | 5,480 | 10,800 |
| 2026/01/05 | 5,520 | 5,520 | 5,350 | 5,420 | 17,000 |
| 2025/12/30 | 5,500 | 5,530 | 5,450 | 5,470 | 8,900 |
| 2025/12/29 | 5,450 | 5,520 | 5,440 | 5,500 | 13,500 |
| 2025/12/26 | 5,400 | 5,460 | 5,390 | 5,460 | 10,500 |
| 2025/12/25 | 5,370 | 5,420 | 5,360 | 5,410 | 7,400 |
| 2025/12/24 | 5,280 | 5,440 | 5,280 | 5,370 | 13,900 |
| 2025/12/23 | 5,260 | 5,380 | 5,200 | 5,340 | 13,200 |
| 2025/12/22 | 5,490 | 5,490 | 5,260 | 5,280 | 17,700 |
| 2025/12/19 | 5,430 | 5,510 | 5,410 | 5,410 | 30,600 |
| 2025/12/18 | 5,380 | 5,550 | 5,380 | 5,500 | 15,100 |
| 2025/12/17 | 5,400 | 5,420 | 5,320 | 5,370 | 11,200 |
| 2025/12/16 | 5,470 | 5,470 | 5,330 | 5,330 | 14,500 |
| 2025/12/15 | 5,470 | 5,530 | 5,410 | 5,430 | 15,700 |
| 2025/12/12 | 5,550 | 5,550 | 5,460 | 5,470 | 14,100 |
| 2025/12/11 | 5,500 | 5,520 | 5,450 | 5,450 | 8,200 |
| 2025/12/10 | 5,580 | 5,580 | 5,500 | 5,500 | 15,800 |
| 2025/12/09 | 5,520 | 5,540 | 5,440 | 5,530 | 9,600 |
| 2025/12/08 | 5,450 | 5,570 | 5,450 | 5,520 | 16,800 |
| 2025/12/05 | 5,460 | 5,500 | 5,410 | 5,450 | 18,900 |
| 2025/12/04 | 5,430 | 5,460 | 5,410 | 5,440 | 8,500 |
| 2025/12/03 | 5,480 | 5,480 | 5,380 | 5,430 | 12,300 |
| 2025/12/02 | 5,450 | 5,500 | 5,300 | 5,500 | 15,300 |
| 2025/12/01 | 5,530 | 5,550 | 5,440 | 5,440 | 9,000 |
| 2025/11/28 | 5,440 | 5,510 | 5,440 | 5,480 | 11,000 |
| 2025/11/27 | 5,360 | 5,430 | 5,360 | 5,430 | 10,600 |
| 2025/11/26 | 5,350 | 5,460 | 5,330 | 5,360 | 13,100 |
| 2025/11/25 | 5,380 | 5,400 | 5,320 | 5,330 | 11,500 |
| 2025/11/21 | 5,210 | 5,350 | 5,210 | 5,350 | 13,700 |
| 2025/11/20 | 5,240 | 5,250 | 5,190 | 5,210 | 9,600 |
| 2025/11/19 | 5,200 | 5,250 | 5,160 | 5,180 | 14,100 |
| 2025/11/18 | 5,280 | 5,370 | 5,210 | 5,210 | 10,400 |
| 2025/11/17 | 5,300 | 5,370 | 5,300 | 5,340 | 13,400 |
| 2025/11/14 | 5,360 | 5,380 | 5,310 | 5,340 | 10,400 |
| 2025/11/13 | 5,300 | 5,350 | 5,290 | 5,350 | 7,800 |
| 2025/11/12 | 5,250 | 5,320 | 5,250 | 5,290 | 11,400 |
| 2025/11/11 | 5,200 | 5,240 | 5,120 | 5,240 | 9,100 |
| 2025/11/10 | 5,120 | 5,280 | 5,100 | 5,230 | 15,000 |
| 2025/11/07 | 5,030 | 5,110 | 5,030 | 5,090 | 9,900 |
| 2025/11/06 | 5,060 | 5,150 | 5,060 | 5,090 | 9,600 |
| 2025/11/05 | 5,110 | 5,140 | 5,060 | 5,060 | 14,300 |
| 2025/11/04 | 5,040 | 5,150 | 5,030 | 5,110 | 11,500 |
| 2025/10/31 | 5,030 | 5,080 | 5,010 | 5,050 | 15,100 |
| 2025/10/30 | 5,010 | 5,060 | 5,010 | 5,010 | 16,500 |
| 2025/10/29 | 5,080 | 5,090 | 5,010 | 5,010 | 8,900 |
| 2025/10/28 | 5,150 | 5,150 | 5,060 | 5,070 | 12,100 |
| 2025/10/27 | 5,150 | 5,200 | 5,140 | 5,160 | 10,000 |
| 2025/10/24 | 5,110 | 5,190 | 5,100 | 5,160 | 8,200 |
| 2025/10/23 | 5,050 | 5,190 | 5,050 | 5,110 | 14,300 |
| 2025/10/22 | 5,170 | 5,200 | 5,050 | 5,050 | 52,200 |
| 2025/10/21 | 5,160 | 5,170 | 5,110 | 5,150 | 10,300 |
| 2025/10/20 | 5,100 | 5,140 | 5,090 | 5,110 | 7,500 |
| 2025/10/17 | 5,050 | 5,120 | 5,050 | 5,070 | 9,000 |
| 2025/10/16 | 5,120 | 5,150 | 5,070 | 5,100 | 9,900 |
| 2025/10/15 | 5,010 | 5,120 | 5,010 | 5,100 | 11,000 |
| 2025/10/14 | 5,040 | 5,070 | 4,985 | 5,010 | 16,500 |
| 2025/10/10 | 5,100 | 5,120 | 5,040 | 5,060 | 11,800 |
| 2025/10/09 | 5,110 | 5,190 | 5,100 | 5,150 | 12,000 |
| 2025/10/08 | 5,250 | 5,280 | 5,110 | 5,140 | 8,600 |
| 2025/10/07 | 5,210 | 5,290 | 5,190 | 5,260 | 11,200 |
| 2025/10/06 | 5,180 | 5,210 | 5,140 | 5,200 | 15,000 |
| 2025/10/03 | 5,110 | 5,150 | 5,060 | 5,080 | 9,900 |
| 2025/10/02 | 5,060 | 5,100 | 5,030 | 5,060 | 15,000 |
| 2025/10/01 | 5,070 | 5,110 | 5,010 | 5,090 | 14,700 |
| 2025/09/30 | 5,080 | 5,110 | 5,040 | 5,070 | 12,200 |
| 2025/09/29 | 5,110 | 5,170 | 5,030 | 5,040 | 15,400 |
| 2025/09/26 | 5,100 | 5,180 | 5,100 | 5,170 | 13,400 |
| 2025/09/25 | 5,090 | 5,140 | 5,070 | 5,100 | 9,200 |
| 2025/09/24 | 5,080 | 5,100 | 5,050 | 5,090 | 11,500 |
| 2025/09/22 | 5,210 | 5,210 | 5,080 | 5,080 | 9,000 |
| 2025/09/19 | 5,240 | 5,270 | 5,190 | 5,210 | 25,700 |
| 2025/09/18 | 5,190 | 5,220 | 5,180 | 5,200 | 10,500 |
| 2025/09/17 | 5,250 | 5,250 | 5,160 | 5,190 | 11,100 |
| 2025/09/16 | 5,250 | 5,290 | 5,240 | 5,270 | 8,600 |
| 2025/09/12 | 5,200 | 5,250 | 5,200 | 5,240 | 12,700 |
| 2025/09/11 | 5,200 | 5,210 | 5,160 | 5,170 | 10,500 |
| 2025/09/10 | 5,220 | 5,230 | 5,200 | 5,220 | 12,200 |
| 2025/09/09 | 5,160 | 5,220 | 5,140 | 5,220 | 16,200 |
| 2025/09/08 | 5,100 | 5,150 | 5,090 | 5,150 | 6,900 |
| 2025/09/05 | 5,190 | 5,190 | 5,060 | 5,100 | 16,100 |
| 2025/09/04 | 5,150 | 5,180 | 5,120 | 5,180 | 18,400 |
| 2025/09/03 | 5,140 | 5,170 | 5,090 | 5,130 | 14,900 |
| 2025/09/02 | 5,120 | 5,180 | 5,120 | 5,140 | 11,800 |
| 2025/09/01 | 5,090 | 5,180 | 5,080 | 5,120 | 10,400 |
| 2025/08/29 | 5,020 | 5,120 | 5,020 | 5,080 | 20,800 |
| 2025/08/28 | 5,030 | 5,050 | 5,010 | 5,020 | 14,200 |
| 2025/08/27 | 5,020 | 5,040 | 5,020 | 5,030 | 12,900 |
| 2025/08/26 | 5,020 | 5,060 | 5,020 | 5,020 | 16,800 |
| 2025/08/25 | 5,030 | 5,050 | 5,020 | 5,020 | 16,100 |
| 2025/08/22 | 5,100 | 5,110 | 5,070 | 5,080 | 10,400 |
| 2025/08/21 | 5,110 | 5,110 | 5,070 | 5,090 | 7,500 |
| 2025/08/20 | 5,110 | 5,150 | 5,100 | 5,100 | 13,500 |
| 2025/08/19 | 5,140 | 5,140 | 5,090 | 5,110 | 12,800 |
| 2025/08/18 | 5,120 | 5,150 | 5,080 | 5,140 | 15,500 |
| 2025/08/15 | 5,130 | 5,140 | 5,070 | 5,120 | 15,400 |
| 2025/08/14 | 5,150 | 5,150 | 5,070 | 5,110 | 14,200 |
| 2025/08/13 | 5,180 | 5,190 | 5,120 | 5,180 | 16,600 |
| 2025/08/12 | 5,120 | 5,180 | 5,090 | 5,150 | 21,000 |
| 2025/08/08 | 5,090 | 5,130 | 5,080 | 5,120 | 16,200 |
| 2025/08/07 | 5,100 | 5,130 | 5,070 | 5,090 | 13,200 |
| 2025/08/06 | 5,090 | 5,140 | 5,060 | 5,090 | 22,300 |
| 2025/08/05 | 5,080 | 5,150 | 5,080 | 5,100 | 11,100 |
| 2025/08/04 | 5,130 | 5,170 | 5,020 | 5,080 | 11,500 |
| 2025/08/01 | 5,130 | 5,240 | 5,130 | 5,230 | 21,000 |
| 2025/07/31 | 5,010 | 5,160 | 5,010 | 5,130 | 26,400 |
| 2025/07/30 | 5,150 | 5,150 | 5,040 | 5,040 | 14,700 |
| 2025/07/29 | 5,020 | 5,150 | 5,020 | 5,090 | 17,000 |
| 2025/07/28 | 5,050 | 5,100 | 5,010 | 5,060 | 17,700 |
| 2025/07/25 | 4,995 | 5,040 | 4,965 | 5,000 | 9,100 |
| 2025/07/24 | 5,000 | 5,060 | 5,000 | 5,020 | 15,600 |
| 2025/07/23 | 4,950 | 4,995 | 4,915 | 4,985 | 26,500 |
| 2025/07/22 | 4,900 | 4,920 | 4,830 | 4,905 | 9,700 |
| 2025/07/18 | 4,885 | 4,920 | 4,875 | 4,885 | 13,000 |
| 2025/07/17 | 4,810 | 4,855 | 4,810 | 4,850 | 12,400 |
| 2025/07/16 | 4,850 | 4,880 | 4,810 | 4,810 | 6,900 |
| 2025/07/15 | 4,865 | 4,895 | 4,830 | 4,850 | 7,900 |
| 2025/07/14 | 4,875 | 4,895 | 4,830 | 4,865 | 12,100 |
| 2025/07/11 | 4,820 | 4,895 | 4,820 | 4,840 | 14,100 |
| 2025/07/10 | 4,955 | 4,960 | 4,770 | 4,810 | 37,200 |
| 2025/07/09 | 4,800 | 4,935 | 4,800 | 4,885 | 19,000 |
| 2025/07/08 | 4,770 | 4,815 | 4,745 | 4,790 | 27,900 |
| 2025/07/07 | 4,850 | 4,850 | 4,735 | 4,735 | 10,700 |
| 2025/07/04 | 4,870 | 4,870 | 4,795 | 4,800 | 7,500 |
| 2025/07/03 | 4,780 | 4,850 | 4,780 | 4,820 | 12,200 |
| 2025/07/02 | 4,775 | 4,845 | 4,775 | 4,780 | 13,900 |
| 2025/07/01 | 4,810 | 4,825 | 4,775 | 4,775 | 17,700 |
| 2025/06/30 | 4,885 | 4,910 | 4,815 | 4,815 | 16,500 |
| 2025/06/27 | 4,890 | 4,920 | 4,840 | 4,900 | 31,700 |
| 2025/06/26 | 4,875 | 4,920 | 4,805 | 4,850 | 18,600 |
| 2025/06/25 | 4,960 | 4,960 | 4,855 | 4,880 | 17,900 |
| 2025/06/24 | 5,060 | 5,060 | 4,950 | 4,960 | 13,600 |
| 2025/06/23 | 5,070 | 5,080 | 4,985 | 4,985 | 17,300 |
| 2025/06/20 | 5,000 | 5,070 | 5,000 | 5,070 | 25,100 |
| 2025/06/19 | 4,960 | 5,000 | 4,935 | 5,000 | 13,300 |
| 2025/06/18 | 4,945 | 5,010 | 4,925 | 4,960 | 22,300 |
| 2025/06/17 | 4,930 | 4,985 | 4,920 | 4,945 | 24,400 |
| 2025/06/16 | 4,960 | 4,975 | 4,880 | 4,930 | 21,800 |
| 2025/06/13 | 4,985 | 5,030 | 4,890 | 4,920 | 33,900 |
| 2025/06/12 | 4,885 | 4,970 | 4,885 | 4,930 | 22,300 |
| 2025/06/11 | 4,885 | 4,955 | 4,870 | 4,885 | 24,200 |
| 2025/06/10 | 4,890 | 4,920 | 4,865 | 4,870 | 17,700 |
| 2025/06/09 | 4,915 | 4,940 | 4,875 | 4,890 | 21,000 |
| 2025/06/06 | 4,985 | 5,000 | 4,925 | 4,940 | 23,700 |
| 2025/06/05 | 5,000 | 5,030 | 4,965 | 4,985 | 16,100 |
| 2025/06/04 | 5,000 | 5,090 | 4,985 | 5,000 | 12,900 |
| 2025/06/03 | 5,060 | 5,160 | 4,995 | 5,000 | 21,400 |
| 2025/06/02 | 5,070 | 5,180 | 5,050 | 5,060 | 20,700 |
| 2025/05/30 | 5,170 | 5,230 | 5,110 | 5,140 | 16,900 |
| 2025/05/29 | 5,160 | 5,230 | 5,160 | 5,210 | 15,300 |
| 2025/05/28 | 5,200 | 5,250 | 5,140 | 5,160 | 14,900 |
| 2025/05/27 | 5,150 | 5,250 | 5,150 | 5,210 | 14,400 |
| 2025/05/26 | 5,170 | 5,200 | 5,140 | 5,150 | 11,600 |
| 2025/05/23 | 5,250 | 5,250 | 5,200 | 5,200 | 7,200 |
| 2025/05/22 | 5,200 | 5,250 | 5,160 | 5,200 | 9,000 |
| 2025/05/21 | 5,200 | 5,260 | 5,180 | 5,220 | 13,200 |
| 2025/05/20 | 5,130 | 5,230 | 5,100 | 5,200 | 14,200 |
| 2025/05/19 | 5,070 | 5,170 | 5,070 | 5,130 | 10,200 |
| 2025/05/16 | 5,070 | 5,160 | 5,050 | 5,130 | 12,900 |
| 2025/05/15 | 4,880 | 5,130 | 4,880 | 5,070 | 19,700 |
| 2025/05/14 | 4,925 | 5,110 | 4,870 | 4,875 | 49,400 |
| 2025/05/13 | 5,200 | 5,230 | 4,985 | 4,985 | 8,500 |
| 2025/05/12 | 5,180 | 5,190 | 5,100 | 5,180 | 6,800 |
| 2025/05/09 | 5,100 | 5,190 | 5,100 | 5,180 | 9,400 |
| 2025/05/08 | 5,090 | 5,090 | 5,010 | 5,090 | 6,000 |
| 2025/05/07 | 5,020 | 5,070 | 4,980 | 5,060 | 9,600 |
| 2025/05/02 | 5,000 | 5,110 | 4,970 | 5,020 | 11,400 |
| 2025/05/01 | 5,030 | 5,060 | 4,960 | 5,000 | 11,600 |
| 2025/04/30 | 5,100 | 5,110 | 4,990 | 5,030 | 15,700 |
| 2025/04/28 | 5,160 | 5,200 | 5,000 | 5,060 | 11,600 |
| 2025/04/25 | 5,110 | 5,150 | 5,100 | 5,120 | 5,300 |
| 2025/04/24 | 5,270 | 5,280 | 5,070 | 5,110 | 12,200 |
| 2025/04/23 | 5,290 | 5,330 | 5,260 | 5,270 | 11,000 |
| 2025/04/22 | 5,130 | 5,240 | 5,130 | 5,240 | 9,200 |
| 2025/04/21 | 5,090 | 5,170 | 5,040 | 5,100 | 7,300 |