オークマ(6103)の株価時系列情報
オークマ(6103)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,830 | 3,830 | 3,720 | 3,760 | 363,100 |
| 2025/06/12 | 3,800 | 3,825 | 3,750 | 3,785 | 297,500 |
| 2025/06/11 | 3,905 | 3,910 | 3,755 | 3,795 | 362,400 |
| 2025/06/10 | 3,865 | 3,905 | 3,840 | 3,870 | 359,100 |
| 2025/06/09 | 3,825 | 3,840 | 3,790 | 3,815 | 243,400 |
| 2025/06/06 | 3,720 | 3,815 | 3,720 | 3,790 | 293,300 |
| 2025/06/05 | 3,755 | 3,785 | 3,745 | 3,750 | 234,700 |
| 2025/06/04 | 3,750 | 3,805 | 3,735 | 3,775 | 327,600 |
| 2025/06/03 | 3,680 | 3,730 | 3,655 | 3,695 | 218,300 |
| 2025/06/02 | 3,640 | 3,690 | 3,635 | 3,675 | 242,600 |
| 2025/05/30 | 3,645 | 3,690 | 3,610 | 3,665 | 188,800 |
| 2025/05/29 | 3,655 | 3,710 | 3,635 | 3,700 | 273,300 |
| 2025/05/28 | 3,600 | 3,650 | 3,565 | 3,640 | 305,700 |
| 2025/05/27 | 3,525 | 3,565 | 3,515 | 3,545 | 146,400 |
| 2025/05/26 | 3,510 | 3,545 | 3,485 | 3,515 | 143,800 |
| 2025/05/23 | 3,435 | 3,525 | 3,415 | 3,510 | 238,600 |
| 2025/05/22 | 3,415 | 3,450 | 3,390 | 3,415 | 160,800 |
| 2025/05/21 | 3,500 | 3,510 | 3,435 | 3,485 | 196,900 |
| 2025/05/20 | 3,515 | 3,565 | 3,475 | 3,480 | 184,200 |
| 2025/05/19 | 3,550 | 3,565 | 3,465 | 3,505 | 352,200 |
| 2025/05/16 | 3,515 | 3,625 | 3,480 | 3,600 | 390,400 |
| 2025/05/15 | 3,550 | 3,620 | 3,475 | 3,495 | 439,200 |
| 2025/05/14 | 3,615 | 3,650 | 3,535 | 3,605 | 263,200 |
| 2025/05/13 | 3,705 | 3,785 | 3,570 | 3,595 | 510,600 |
| 2025/05/12 | 3,500 | 3,590 | 3,460 | 3,540 | 547,900 |
| 2025/05/09 | 3,460 | 3,515 | 3,400 | 3,490 | 640,200 |
| 2025/05/08 | 3,255 | 3,360 | 3,225 | 3,320 | 326,600 |
| 2025/05/07 | 3,275 | 3,310 | 3,215 | 3,250 | 225,900 |
| 2025/05/02 | 3,250 | 3,305 | 3,245 | 3,290 | 212,300 |
| 2025/05/01 | 3,205 | 3,225 | 3,185 | 3,200 | 123,300 |
| 2025/04/30 | 3,170 | 3,205 | 3,160 | 3,195 | 184,800 |
| 2025/04/28 | 3,190 | 3,225 | 3,175 | 3,175 | 162,500 |
| 2025/04/25 | 3,195 | 3,205 | 3,155 | 3,190 | 198,100 |
| 2025/04/24 | 3,135 | 3,170 | 3,115 | 3,125 | 187,600 |
| 2025/04/23 | 3,135 | 3,135 | 3,035 | 3,100 | 248,700 |
| 2025/04/22 | 3,020 | 3,025 | 2,972 | 3,020 | 382,300 |
| 2025/04/21 | 3,060 | 3,080 | 3,005 | 3,025 | 142,400 |
| 2025/04/18 | 3,135 | 3,140 | 3,090 | 3,095 | 171,400 |
| 2025/04/17 | 3,040 | 3,130 | 3,030 | 3,120 | 186,100 |
| 2025/04/16 | 3,070 | 3,080 | 3,005 | 3,030 | 222,400 |
| 2025/04/15 | 3,095 | 3,095 | 3,050 | 3,050 | 149,200 |
| 2025/04/14 | 3,015 | 3,085 | 3,010 | 3,030 | 288,500 |
| 2025/04/11 | 2,805 | 3,010 | 2,771 | 3,010 | 817,600 |
| 2025/04/10 | 2,993 | 2,993 | 2,900 | 2,955 | 499,500 |
| 2025/04/09 | 2,682 | 2,700 | 2,589 | 2,643 | 564,900 |
| 2025/04/08 | 2,838 | 2,935 | 2,780 | 2,807 | 420,000 |
| 2025/04/07 | 2,685 | 2,734 | 2,641 | 2,669 | 449,200 |
| 2025/04/04 | 2,970 | 3,030 | 2,882 | 2,935 | 382,300 |
| 2025/04/03 | 3,140 | 3,150 | 3,070 | 3,110 | 404,600 |
| 2025/04/02 | 3,350 | 3,360 | 3,285 | 3,305 | 276,400 |
| 2025/04/01 | 3,410 | 3,415 | 3,355 | 3,360 | 196,500 |
| 2025/03/31 | 3,450 | 3,455 | 3,395 | 3,410 | 385,800 |
| 2025/03/28 | 3,590 | 3,600 | 3,555 | 3,590 | 307,100 |
| 2025/03/27 | 3,645 | 3,690 | 3,615 | 3,665 | 244,200 |
| 2025/03/26 | 3,645 | 3,670 | 3,610 | 3,645 | 166,700 |
| 2025/03/25 | 3,625 | 3,650 | 3,585 | 3,625 | 172,700 |
| 2025/03/24 | 3,595 | 3,625 | 3,580 | 3,590 | 140,400 |
| 2025/03/21 | 3,610 | 3,670 | 3,590 | 3,605 | 241,500 |
| 2025/03/19 | 3,610 | 3,665 | 3,610 | 3,635 | 187,000 |
| 2025/03/18 | 3,675 | 3,675 | 3,570 | 3,615 | 363,600 |
| 2025/03/17 | 3,620 | 3,670 | 3,555 | 3,620 | 370,900 |
| 2025/03/14 | 3,480 | 3,605 | 3,480 | 3,590 | 398,500 |
| 2025/03/13 | 3,515 | 3,560 | 3,475 | 3,475 | 287,100 |
| 2025/03/12 | 3,455 | 3,525 | 3,450 | 3,490 | 451,300 |
| 2025/03/11 | 3,455 | 3,530 | 3,445 | 3,490 | 389,200 |
| 2025/03/10 | 3,530 | 3,550 | 3,485 | 3,515 | 216,700 |
| 2025/03/07 | 3,500 | 3,585 | 3,490 | 3,530 | 468,000 |
| 2025/03/06 | 3,460 | 3,705 | 3,450 | 3,560 | 1,139,700 |
| 2025/03/05 | 3,280 | 3,330 | 3,235 | 3,295 | 536,600 |
| 2025/03/04 | 3,315 | 3,340 | 3,290 | 3,335 | 232,200 |
| 2025/03/03 | 3,380 | 3,395 | 3,345 | 3,350 | 169,000 |
| 2025/02/28 | 3,400 | 3,420 | 3,330 | 3,340 | 336,300 |
| 2025/02/27 | 3,375 | 3,480 | 3,350 | 3,450 | 326,800 |
| 2025/02/26 | 3,400 | 3,405 | 3,345 | 3,345 | 232,800 |
| 2025/02/25 | 3,305 | 3,415 | 3,305 | 3,395 | 194,100 |
| 2025/02/21 | 3,300 | 3,355 | 3,300 | 3,355 | 244,400 |
| 2025/02/20 | 3,310 | 3,325 | 3,285 | 3,320 | 149,200 |
| 2025/02/19 | 3,290 | 3,355 | 3,270 | 3,340 | 224,300 |
| 2025/02/18 | 3,280 | 3,300 | 3,255 | 3,290 | 309,900 |
| 2025/02/17 | 3,320 | 3,320 | 3,290 | 3,310 | 303,600 |
| 2025/02/14 | 3,410 | 3,435 | 3,335 | 3,350 | 384,800 |
| 2025/02/13 | 3,485 | 3,515 | 3,425 | 3,440 | 368,100 |
| 2025/02/12 | 3,515 | 3,520 | 3,445 | 3,465 | 219,300 |
| 2025/02/10 | 3,490 | 3,495 | 3,445 | 3,480 | 304,000 |
| 2025/02/07 | 3,455 | 3,550 | 3,440 | 3,515 | 252,700 |
| 2025/02/06 | 3,540 | 3,570 | 3,465 | 3,480 | 351,900 |
| 2025/02/05 | 3,485 | 3,500 | 3,445 | 3,470 | 240,800 |
| 2025/02/04 | 3,520 | 3,525 | 3,450 | 3,470 | 263,300 |
| 2025/02/03 | 3,500 | 3,500 | 3,425 | 3,450 | 403,400 |
| 2025/01/31 | 3,525 | 3,525 | 3,490 | 3,515 | 205,500 |
| 2025/01/30 | 3,505 | 3,525 | 3,465 | 3,490 | 241,100 |
| 2025/01/29 | 3,490 | 3,510 | 3,450 | 3,470 | 214,200 |
| 2025/01/28 | 3,480 | 3,520 | 3,415 | 3,450 | 243,400 |
| 2025/01/27 | 3,535 | 3,540 | 3,460 | 3,470 | 246,300 |
| 2025/01/24 | 3,500 | 3,515 | 3,465 | 3,480 | 235,300 |
| 2025/01/23 | 3,470 | 3,520 | 3,465 | 3,470 | 283,400 |
| 2025/01/22 | 3,545 | 3,595 | 3,485 | 3,515 | 380,500 |
| 2025/01/21 | 3,540 | 3,550 | 3,490 | 3,545 | 516,500 |
| 2025/01/20 | 3,500 | 3,595 | 3,480 | 3,505 | 492,300 |
| 2025/01/17 | 3,395 | 3,540 | 3,380 | 3,500 | 839,400 |
| 2025/01/16 | 3,270 | 3,365 | 3,250 | 3,340 | 548,800 |
| 2025/01/15 | 3,225 | 3,275 | 3,215 | 3,215 | 344,100 |
| 2025/01/14 | 3,230 | 3,305 | 3,190 | 3,220 | 328,500 |
| 2025/01/10 | 3,315 | 3,330 | 3,245 | 3,245 | 498,000 |
| 2025/01/09 | 3,365 | 3,375 | 3,315 | 3,360 | 168,000 |
| 2025/01/08 | 3,365 | 3,400 | 3,335 | 3,380 | 287,800 |
| 2025/01/07 | 3,370 | 3,380 | 3,300 | 3,365 | 239,200 |
| 2025/01/06 | 3,410 | 3,460 | 3,385 | 3,390 | 307,100 |
| 2024/12/30 | 3,350 | 3,430 | 3,350 | 3,410 | 382,600 |
| 2024/12/27 | 3,300 | 3,460 | 3,300 | 3,350 | 695,000 |
| 2024/12/26 | 3,235 | 3,240 | 3,185 | 3,235 | 202,600 |
| 2024/12/25 | 3,260 | 3,260 | 3,195 | 3,255 | 207,000 |
| 2024/12/24 | 3,215 | 3,220 | 3,190 | 3,210 | 121,900 |
| 2024/12/23 | 3,220 | 3,230 | 3,190 | 3,220 | 114,700 |
| 2024/12/20 | 3,220 | 3,255 | 3,210 | 3,210 | 161,100 |
| 2024/12/19 | 3,175 | 3,215 | 3,160 | 3,200 | 150,500 |
| 2024/12/18 | 3,230 | 3,275 | 3,215 | 3,215 | 115,500 |
| 2024/12/17 | 3,265 | 3,270 | 3,210 | 3,230 | 137,500 |
| 2024/12/16 | 3,245 | 3,275 | 3,240 | 3,255 | 172,400 |
| 2024/12/13 | 3,265 | 3,295 | 3,200 | 3,220 | 291,000 |
| 2024/12/12 | 3,280 | 3,280 | 3,225 | 3,265 | 156,900 |
| 2024/12/11 | 3,235 | 3,235 | 3,175 | 3,225 | 196,600 |
| 2024/12/10 | 3,255 | 3,285 | 3,230 | 3,250 | 190,100 |
| 2024/12/09 | 3,220 | 3,220 | 3,160 | 3,185 | 141,100 |
| 2024/12/06 | 3,195 | 3,215 | 3,170 | 3,200 | 115,200 |
| 2024/12/05 | 3,195 | 3,225 | 3,160 | 3,210 | 229,900 |
| 2024/12/04 | 3,275 | 3,290 | 3,150 | 3,155 | 261,100 |
| 2024/12/03 | 3,165 | 3,305 | 3,155 | 3,295 | 555,200 |
| 2024/12/02 | 3,100 | 3,170 | 3,095 | 3,155 | 234,700 |
| 2024/11/29 | 3,085 | 3,115 | 3,030 | 3,080 | 203,300 |
| 2024/11/28 | 3,040 | 3,150 | 3,040 | 3,135 | 278,900 |
| 2024/11/27 | 3,110 | 3,130 | 3,020 | 3,035 | 195,800 |
| 2024/11/26 | 3,100 | 3,140 | 3,075 | 3,140 | 188,000 |
| 2024/11/25 | 3,155 | 3,175 | 3,115 | 3,140 | 197,000 |
| 2024/11/22 | 3,060 | 3,130 | 3,060 | 3,110 | 198,800 |
| 2024/11/21 | 3,015 | 3,075 | 3,015 | 3,060 | 181,700 |
| 2024/11/20 | 3,000 | 3,045 | 2,993 | 3,025 | 232,800 |
| 2024/11/19 | 3,010 | 3,040 | 2,968 | 3,015 | 193,700 |
| 2024/11/18 | 2,989 | 3,035 | 2,968 | 3,000 | 189,900 |
| 2024/11/15 | 3,060 | 3,065 | 3,025 | 3,035 | 166,600 |
| 2024/11/14 | 3,020 | 3,090 | 3,005 | 3,005 | 305,700 |
| 2024/11/13 | 3,070 | 3,110 | 3,000 | 3,020 | 308,600 |
| 2024/11/12 | 3,130 | 3,165 | 3,085 | 3,120 | 228,700 |
| 2024/11/11 | 3,210 | 3,225 | 3,110 | 3,125 | 225,300 |
| 2024/11/08 | 3,395 | 3,400 | 3,205 | 3,220 | 377,400 |
| 2024/11/07 | 3,410 | 3,440 | 3,325 | 3,360 | 414,200 |
| 2024/11/06 | 3,230 | 3,350 | 3,215 | 3,340 | 390,900 |
| 2024/11/05 | 3,155 | 3,240 | 3,135 | 3,195 | 386,700 |
| 2024/11/01 | 2,935 | 3,175 | 2,935 | 3,130 | 739,900 |
| 2024/10/31 | 3,140 | 3,200 | 3,090 | 3,125 | 383,300 |
| 2024/10/30 | 3,133 | 3,144 | 3,090 | 3,128 | 537,700 |
| 2024/10/29 | 3,113 | 3,134 | 3,097 | 3,130 | 250,300 |
| 2024/10/28 | 3,040 | 3,139 | 3,035 | 3,129 | 216,500 |
| 2024/10/25 | 3,068 | 3,077 | 3,037 | 3,070 | 195,200 |
| 2024/10/24 | 3,058 | 3,083 | 3,011 | 3,065 | 292,600 |
| 2024/10/23 | 3,060 | 3,128 | 3,060 | 3,079 | 212,200 |
| 2024/10/22 | 3,150 | 3,161 | 3,056 | 3,085 | 382,400 |
| 2024/10/21 | 3,163 | 3,185 | 3,140 | 3,154 | 225,100 |
| 2024/10/18 | 3,191 | 3,196 | 3,157 | 3,174 | 170,100 |
| 2024/10/17 | 3,155 | 3,180 | 3,140 | 3,153 | 285,500 |
| 2024/10/16 | 3,100 | 3,162 | 3,080 | 3,158 | 232,200 |
| 2024/10/15 | 3,194 | 3,194 | 3,114 | 3,168 | 398,600 |
| 2024/10/11 | 3,217 | 3,230 | 3,159 | 3,176 | 312,400 |
| 2024/10/10 | 3,208 | 3,209 | 3,169 | 3,203 | 220,500 |
| 2024/10/09 | 3,188 | 3,203 | 3,146 | 3,163 | 229,500 |
| 2024/10/08 | 3,185 | 3,202 | 3,130 | 3,156 | 221,000 |
| 2024/10/07 | 3,250 | 3,250 | 3,198 | 3,218 | 267,800 |
| 2024/10/04 | 3,121 | 3,159 | 3,104 | 3,156 | 257,400 |
| 2024/10/03 | 3,220 | 3,222 | 3,121 | 3,123 | 331,600 |
| 2024/10/02 | 3,111 | 3,154 | 3,091 | 3,115 | 317,500 |
| 2024/10/01 | 3,104 | 3,156 | 3,071 | 3,133 | 331,600 |
| 2024/09/30 | 2,968 | 3,081 | 2,940 | 3,063 | 627,100 |
| 2024/09/27 | 3,234 | 3,272 | 3,102 | 3,178 | 601,000 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 6,147 | 6,174 | 6,050 | 6,147 | 176,900 |
| 2024/09/25 | 5,906 | 6,094 | 5,901 | 6,047 | 227,500 |
| 2024/09/24 | 6,079 | 6,080 | 5,868 | 5,900 | 191,000 |
| 2024/09/20 | 5,958 | 6,068 | 5,899 | 5,940 | 317,200 |
| 2024/09/19 | 5,850 | 5,884 | 5,765 | 5,858 | 186,100 |
| 2024/09/18 | 5,764 | 5,800 | 5,642 | 5,691 | 101,300 |
| 2024/09/17 | 5,733 | 5,750 | 5,609 | 5,664 | 126,500 |
| 2024/09/13 | 5,686 | 5,723 | 5,657 | 5,697 | 221,700 |
| 2024/09/12 | 5,700 | 5,725 | 5,600 | 5,669 | 159,300 |
| 2024/09/11 | 5,500 | 5,604 | 5,455 | 5,537 | 237,100 |
| 2024/09/10 | 5,609 | 5,717 | 5,571 | 5,593 | 157,900 |
| 2024/09/09 | 5,500 | 5,593 | 5,420 | 5,586 | 192,800 |
| 2024/09/06 | 5,700 | 5,736 | 5,586 | 5,616 | 162,000 |
| 2024/09/05 | 5,514 | 5,700 | 5,443 | 5,668 | 274,600 |
| 2024/09/04 | 5,800 | 5,845 | 5,640 | 5,678 | 251,300 |
| 2024/09/03 | 6,051 | 6,054 | 5,967 | 5,968 | 93,600 |
| 2024/09/02 | 6,193 | 6,193 | 6,026 | 6,069 | 142,900 |
| 2024/08/30 | 6,050 | 6,125 | 6,043 | 6,050 | 133,600 |
| 2024/08/29 | 6,073 | 6,097 | 6,010 | 6,042 | 164,000 |
| 2024/08/28 | 6,080 | 6,100 | 6,023 | 6,084 | 106,700 |
| 2024/08/27 | 6,091 | 6,180 | 6,076 | 6,148 | 153,000 |
| 2024/08/26 | 6,111 | 6,120 | 6,015 | 6,082 | 118,400 |
| 2024/08/23 | 6,204 | 6,222 | 6,070 | 6,132 | 307,000 |
| 2024/08/22 | 6,299 | 6,299 | 6,087 | 6,151 | 313,700 |
| 2024/08/21 | 6,259 | 6,330 | 6,245 | 6,284 | 209,800 |
| 2024/08/20 | 6,374 | 6,470 | 6,371 | 6,459 | 205,300 |
| 2024/08/19 | 6,490 | 6,499 | 6,271 | 6,274 | 178,100 |