日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/10/09 6,260 6,420 6,220 6,360 29,800
2026/10/08 6,070 6,240 6,070 6,220 31,700
2026/10/07 6,120 6,160 6,010 6,130 11,500
2026/10/06 6,210 6,230 6,120 6,120 14,500
2026/10/05 6,150 6,210 6,100 6,210 12,500
2026/10/02 6,240 6,240 6,080 6,150 20,900
2026/10/01 6,150 6,250 6,050 6,240 28,100
2026/09/30 6,180 6,220 6,110 6,170 20,300
2026/09/29 6,200 6,300 6,140 6,180 21,600
2026/09/28 6,400 6,410 6,270 6,300 30,100
2026/09/25 6,270 6,410 6,260 6,400 19,500
2026/09/24 6,240 6,270 6,140 6,260 18,600
2026/09/18 6,340 6,360 6,230 6,240 26,100
2026/09/17 6,280 6,330 6,250 6,330 25,700
2026/09/16 6,200 6,290 6,140 6,240 11,300
2026/09/15 6,160 6,240 6,160 6,200 13,100
2026/09/14 6,210 6,270 6,150 6,160 12,400
2026/09/11 6,120 6,270 6,090 6,210 19,700
2026/09/10 6,090 6,190 6,070 6,170 17,900
2026/09/09 6,060 6,120 5,990 6,060 19,500
2026/09/08 6,200 6,200 6,040 6,060 25,400
2026/09/07 6,230 6,310 6,200 6,200 21,900
2026/09/04 6,320 6,360 6,140 6,240 34,000
2026/09/03 6,190 6,360 6,060 6,300 28,800
2026/09/02 6,410 6,450 6,190 6,270 49,600
2026/09/01 6,410 6,500 6,400 6,460 33,200
2026/08/31 6,430 6,480 6,370 6,410 39,200
2026/08/28 6,320 6,450 6,310 6,410 59,800
2026/08/27 6,310 6,380 6,290 6,290 17,600
2026/08/26 6,310 6,490 6,240 6,290 26,900
2026/08/25 6,520 6,570 6,260 6,310 27,200
2026/08/24 6,670 6,730 6,490 6,520 37,300
2026/08/21 6,570 6,680 6,540 6,670 21,300
2026/08/20 6,500 6,570 6,450 6,570 23,000
2026/08/19 6,340 6,510 6,310 6,450 30,000
2026/08/18 6,230 6,470 6,230 6,400 24,300
2026/08/17 6,340 6,440 6,270 6,330 36,900
2026/08/14 6,150 6,410 6,140 6,340 26,800
2026/08/13 6,100 6,260 6,000 6,150 109,800
2026/08/12 6,140 6,260 6,020 6,100 83,800
2026/08/10 6,290 6,430 6,050 6,130 120,300
2026/08/07 6,430 6,650 6,430 6,590 30,200
2026/08/06 6,540 6,540 6,300 6,480 39,400
2026/08/05 6,390 6,580 6,340 6,550 27,200
2026/08/04 6,120 6,400 6,020 6,310 51,200
2026/08/03 6,000 6,180 5,850 6,120 92,800
2026/07/31 5,900 6,120 5,860 6,000 63,600
2026/07/30 5,760 5,900 5,750 5,870 32,800
2026/07/29 5,790 5,830 5,640 5,800 60,500
2026/07/28 5,700 5,740 5,600 5,740 20,700
2026/07/27 5,600 5,740 5,570 5,700 23,500
2026/07/24 5,500 5,600 5,460 5,600 15,200
2026/07/23 5,410 5,520 5,410 5,520 14,000
2026/07/22 5,440 5,540 5,340 5,510 26,000
2026/07/21 5,400 5,460 5,350 5,410 18,000
2026/07/17 5,340 5,420 5,250 5,300 15,500
2026/07/16 5,430 5,440 5,320 5,320 15,700
2026/07/15 5,360 5,440 5,360 5,390 11,200
2026/07/14 5,430 5,460 5,360 5,360 9,800
2026/07/13 5,570 5,570 5,430 5,430 13,600
2026/07/10 5,520 5,550 5,450 5,470 26,600
2026/07/09 5,430 5,460 5,400 5,440 13,900
2026/07/08 5,430 5,480 5,410 5,430 24,900
2026/07/07 5,480 5,540 5,400 5,400 15,400
2026/07/06 5,470 5,470 5,370 5,380 19,900
2026/07/03 5,370 5,490 5,370 5,420 18,300
2026/07/02 5,330 5,450 5,330 5,360 15,600
2026/07/01 5,280 5,350 5,270 5,290 30,000
2026/06/30 5,370 5,370 5,260 5,260 17,300
2026/06/29 5,320 5,340 5,220 5,310 27,600
2026/06/26 5,300 5,370 5,250 5,290 13,500
2026/06/25 5,310 5,390 5,300 5,320 19,000
2026/06/24 5,270 5,370 5,200 5,240 25,000
2026/06/23 5,470 5,520 5,370 5,370 28,500
2026/06/22 5,610 5,670 5,470 5,470 16,200
2026/06/19 5,750 5,750 5,580 5,610 16,100
2026/06/18 5,790 5,790 5,630 5,650 17,900
2026/06/17 5,780 5,800 5,720 5,730 20,700
2026/06/16 5,770 5,770 5,660 5,710 18,000
2026/06/15 5,780 5,830 5,770 5,770 24,000
2026/06/12 5,650 5,750 5,650 5,700 29,200
2026/06/11 5,690 5,690 5,580 5,640 24,700
2026/06/10 5,630 5,740 5,600 5,690 28,400
2026/06/09 5,700 5,740 5,600 5,640 25,800
2026/06/08 5,520 5,670 5,500 5,650 61,200
2026/06/05 5,800 5,830 5,690 5,700 43,200
2026/06/04 5,820 5,850 5,720 5,720 19,200
2026/06/03 5,650 5,890 5,610 5,890 34,600
2026/06/02 5,570 5,650 5,500 5,650 34,800
2026/06/01 5,590 5,660 5,570 5,600 26,600
2026/05/29 5,650 5,670 5,550 5,550 20,800
2026/05/28 5,620 5,730 5,570 5,650 31,200
2026/05/27 5,700 5,700 5,610 5,620 34,000
2026/05/26 5,680 5,720 5,620 5,630 27,000
2026/05/25 5,630 5,700 5,560 5,690 22,500
2026/05/22 5,600 5,650 5,530 5,620 16,100
2026/05/21 5,490 5,640 5,490 5,570 18,400
2026/05/20 5,500 5,500 5,360 5,390 24,700
2026/05/19 5,560 5,670 5,500 5,500 19,800
2026/05/18 5,400 5,510 5,310 5,460 20,300
2026/05/15 5,590 5,660 5,320 5,400 24,800
2026/05/14 5,690 5,690 5,480 5,560 12,700
2026/05/13 5,630 5,720 5,630 5,690 14,300
2026/05/12 5,510 5,660 5,510 5,590 12,700
2026/05/11 5,500 5,570 5,350 5,510 34,700
2026/05/08 5,750 5,750 5,510 5,600 24,900
2026/05/07 5,640 5,770 5,630 5,720 15,200
2026/05/01 5,720 5,720 5,580 5,580 17,900
2026/04/30 5,660 5,700 5,600 5,620 29,700
2026/04/28 5,580 5,740 5,550 5,740 20,100
2026/04/27 5,650 5,650 5,560 5,580 15,700
2026/04/24 5,750 5,750 5,570 5,620 10,900
2026/04/23 5,670 5,720 5,620 5,700 19,800
2026/04/22 5,840 5,870 5,660 5,660 14,000
2026/04/21 5,980 5,980 5,870 5,880 13,400
2026/04/20 5,880 5,970 5,860 5,880 8,800
2026/04/17 5,930 6,000 5,890 5,920 10,200
2026/04/16 6,100 6,110 5,950 5,980 9,600
2026/04/15 5,990 6,100 5,990 6,040 12,400
2026/04/14 6,040 6,040 5,910 5,950 11,100
2026/04/13 6,000 6,000 5,880 5,940 11,500
2026/04/10 6,140 6,150 5,960 6,000 14,200
2026/04/09 6,130 6,130 6,040 6,050 10,100
2026/04/08 6,200 6,230 6,100 6,130 16,400
2026/04/07 5,940 6,100 5,940 6,060 9,400
2026/04/06 6,020 6,100 6,000 6,030 12,500
2026/04/03 6,030 6,140 6,020 6,020 11,500
2026/03/27 5,990 6,020 5,920 6,000 27,100
2026/03/26 5,970 6,020 5,950 6,000 15,200
2026/03/25 5,920 6,040 5,920 6,000 19,100
2026/03/24 5,920 5,920 5,840 5,860 16,500
2026/03/23 5,760 5,820 5,720 5,750 20,600
2026/03/19 5,950 5,950 5,820 5,820 26,800
2026/03/18 5,960 6,030 5,960 6,030 9,800
2026/03/17 6,030 6,030 5,940 5,960 13,500
2026/03/16 5,880 5,930 5,850 5,930 17,700
2026/03/13 5,920 5,990 5,860 5,870 21,500
2026/03/12 6,030 6,030 5,890 5,920 26,200
2026/03/11 6,100 6,110 6,030 6,030 11,800
2026/03/10 5,920 6,020 5,820 6,000 28,200
2026/03/09 5,620 5,890 5,580 5,760 33,600
2026/03/06 5,850 6,030 5,850 5,920 19,500
2026/03/05 5,840 5,980 5,840 5,950 19,100
2026/03/04 5,850 5,980 5,690 5,760 28,600
2026/03/03 6,170 6,170 5,950 6,000 24,100
2026/03/02 5,980 6,190 5,980 6,170 21,800
2026/02/27 5,710 6,120 5,710 6,120 55,600
2026/02/26 5,820 5,870 5,720 5,740 20,700
2026/02/25 5,760 5,870 5,760 5,820 22,600
2026/02/24 5,620 5,730 5,550 5,720 15,800
2026/02/20 5,650 5,650 5,480 5,580 22,600
2026/02/19 5,680 5,850 5,650 5,750 20,200
2026/02/18 5,660 5,690 5,640 5,680 9,600
2026/02/17 5,520 5,650 5,520 5,610 10,000
2026/02/16 5,490 5,590 5,480 5,520 16,800
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

このページの先頭へ