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 |
|---|---|---|---|---|---|
| 2026/07/03 | 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 |