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 |
|---|---|---|---|---|---|
| 2026/02/10 | 4,450 | 4,625 | 4,450 | 4,575 | 450,300 |
| 2026/02/09 | 4,590 | 4,590 | 4,380 | 4,420 | 489,400 |
| 2026/02/06 | 4,235 | 4,340 | 4,200 | 4,325 | 392,600 |
| 2026/02/05 | 4,475 | 4,475 | 4,275 | 4,300 | 1,162,600 |
| 2026/02/04 | 4,045 | 4,110 | 4,005 | 4,065 | 376,900 |
| 2026/02/03 | 3,905 | 4,055 | 3,900 | 4,015 | 486,300 |
| 2026/02/02 | 3,900 | 3,945 | 3,815 | 3,815 | 493,500 |
| 2026/01/30 | 3,780 | 3,855 | 3,775 | 3,830 | 321,200 |
| 2026/01/29 | 3,725 | 3,795 | 3,700 | 3,780 | 318,300 |
| 2026/01/28 | 3,795 | 3,820 | 3,745 | 3,755 | 235,100 |
| 2026/01/27 | 3,790 | 3,860 | 3,770 | 3,840 | 220,000 |
| 2026/01/26 | 3,900 | 3,930 | 3,815 | 3,815 | 313,500 |
| 2026/01/23 | 4,020 | 4,025 | 3,955 | 3,970 | 221,500 |
| 2026/01/22 | 3,965 | 4,005 | 3,940 | 3,955 | 361,400 |
| 2026/01/21 | 3,880 | 3,955 | 3,880 | 3,940 | 359,300 |
| 2026/01/20 | 4,040 | 4,065 | 3,970 | 3,995 | 510,000 |
| 2026/01/19 | 4,055 | 4,100 | 3,995 | 4,075 | 381,500 |
| 2026/01/16 | 3,940 | 4,095 | 3,940 | 4,080 | 590,000 |
| 2026/01/15 | 3,790 | 3,920 | 3,790 | 3,910 | 680,400 |
| 2026/01/14 | 3,860 | 3,940 | 3,855 | 3,920 | 478,600 |
| 2026/01/13 | 3,850 | 3,880 | 3,835 | 3,850 | 494,200 |
| 2026/01/09 | 3,760 | 3,835 | 3,730 | 3,795 | 601,000 |
| 2026/01/08 | 3,705 | 3,765 | 3,700 | 3,710 | 436,000 |
| 2026/01/07 | 3,715 | 3,765 | 3,705 | 3,760 | 477,500 |
| 2026/01/06 | 3,680 | 3,745 | 3,680 | 3,730 | 578,300 |
| 2026/01/05 | 3,630 | 3,665 | 3,595 | 3,640 | 525,000 |
| 2025/12/30 | 3,635 | 3,675 | 3,620 | 3,630 | 415,700 |
| 2025/12/29 | 3,590 | 3,645 | 3,580 | 3,645 | 406,100 |
| 2025/12/26 | 3,620 | 3,625 | 3,575 | 3,590 | 377,000 |
| 2025/12/25 | 3,600 | 3,625 | 3,565 | 3,625 | 639,400 |
| 2025/12/24 | 3,580 | 3,625 | 3,500 | 3,580 | 2,693,100 |
| 2025/12/23 | 3,595 | 3,660 | 3,590 | 3,660 | 545,200 |
| 2025/12/22 | 3,580 | 3,660 | 3,545 | 3,615 | 628,900 |
| 2025/12/19 | 3,480 | 3,525 | 3,455 | 3,515 | 868,000 |
| 2025/12/18 | 3,470 | 3,500 | 3,440 | 3,440 | 1,417,500 |
| 2025/12/17 | 3,470 | 3,525 | 3,420 | 3,470 | 1,039,600 |
| 2025/12/16 | 3,580 | 3,605 | 3,480 | 3,480 | 753,800 |
| 2025/12/15 | 3,645 | 3,700 | 3,640 | 3,675 | 338,400 |
| 2025/12/12 | 3,695 | 3,735 | 3,660 | 3,715 | 590,600 |
| 2025/12/11 | 3,740 | 3,775 | 3,690 | 3,705 | 525,900 |
| 2025/12/10 | 3,710 | 3,855 | 3,700 | 3,740 | 1,024,900 |
| 2025/12/09 | 3,735 | 3,790 | 3,725 | 3,725 | 316,600 |
| 2025/12/08 | 3,750 | 3,795 | 3,725 | 3,740 | 243,400 |
| 2025/12/05 | 3,850 | 3,885 | 3,750 | 3,750 | 335,900 |
| 2025/12/04 | 3,770 | 3,915 | 3,740 | 3,915 | 380,500 |
| 2025/12/03 | 3,785 | 3,835 | 3,770 | 3,785 | 292,600 |
| 2025/12/02 | 3,830 | 3,840 | 3,735 | 3,755 | 414,200 |
| 2025/12/01 | 3,785 | 3,895 | 3,775 | 3,825 | 575,300 |
| 2025/11/28 | 3,670 | 3,800 | 3,655 | 3,765 | 842,000 |
| 2025/11/27 | 3,500 | 3,530 | 3,470 | 3,530 | 255,200 |
| 2025/11/26 | 3,400 | 3,475 | 3,375 | 3,475 | 244,300 |
| 2025/11/25 | 3,445 | 3,445 | 3,360 | 3,375 | 327,000 |
| 2025/11/21 | 3,335 | 3,420 | 3,335 | 3,390 | 359,700 |
| 2025/11/20 | 3,405 | 3,410 | 3,365 | 3,375 | 317,100 |
| 2025/11/19 | 3,400 | 3,405 | 3,325 | 3,350 | 422,300 |
| 2025/11/18 | 3,450 | 3,490 | 3,350 | 3,350 | 470,600 |
| 2025/11/17 | 3,530 | 3,560 | 3,485 | 3,520 | 395,900 |
| 2025/11/14 | 3,620 | 3,630 | 3,515 | 3,530 | 501,400 |
| 2025/11/13 | 3,555 | 3,670 | 3,530 | 3,655 | 361,500 |
| 2025/11/12 | 3,585 | 3,585 | 3,500 | 3,520 | 268,200 |
| 2025/11/11 | 3,405 | 3,525 | 3,405 | 3,525 | 574,000 |
| 2025/11/10 | 3,420 | 3,455 | 3,365 | 3,365 | 334,600 |
| 2025/11/07 | 3,280 | 3,450 | 3,265 | 3,390 | 659,600 |
| 2025/11/06 | 3,450 | 3,465 | 3,410 | 3,420 | 303,800 |
| 2025/11/05 | 3,495 | 3,510 | 3,340 | 3,400 | 407,400 |
| 2025/11/04 | 3,460 | 3,510 | 3,445 | 3,485 | 386,700 |
| 2025/10/31 | 3,565 | 3,580 | 3,425 | 3,445 | 454,700 |
| 2025/10/30 | 3,535 | 3,590 | 3,520 | 3,575 | 249,500 |
| 2025/10/29 | 3,570 | 3,580 | 3,515 | 3,540 | 217,200 |
| 2025/10/28 | 3,630 | 3,630 | 3,575 | 3,575 | 359,500 |
| 2025/10/27 | 3,665 | 3,675 | 3,630 | 3,670 | 237,400 |
| 2025/10/24 | 3,600 | 3,640 | 3,580 | 3,605 | 172,100 |
| 2025/10/23 | 3,595 | 3,600 | 3,545 | 3,600 | 165,600 |
| 2025/10/22 | 3,565 | 3,610 | 3,565 | 3,605 | 218,700 |
| 2025/10/21 | 3,585 | 3,600 | 3,550 | 3,560 | 269,700 |
| 2025/10/20 | 3,530 | 3,595 | 3,515 | 3,575 | 340,100 |
| 2025/10/17 | 3,435 | 3,475 | 3,415 | 3,460 | 232,700 |
| 2025/10/16 | 3,520 | 3,545 | 3,460 | 3,460 | 272,100 |
| 2025/10/15 | 3,460 | 3,530 | 3,435 | 3,530 | 269,000 |
| 2025/10/14 | 3,435 | 3,515 | 3,365 | 3,410 | 390,900 |
| 2025/10/10 | 3,590 | 3,595 | 3,525 | 3,530 | 433,100 |
| 2025/10/09 | 3,510 | 3,635 | 3,500 | 3,595 | 424,300 |
| 2025/10/08 | 3,500 | 3,515 | 3,475 | 3,475 | 181,400 |
| 2025/10/07 | 3,485 | 3,495 | 3,435 | 3,485 | 265,700 |
| 2025/10/06 | 3,460 | 3,540 | 3,425 | 3,480 | 363,800 |
| 2025/10/03 | 3,305 | 3,370 | 3,305 | 3,345 | 182,900 |
| 2025/10/02 | 3,335 | 3,370 | 3,315 | 3,340 | 160,100 |
| 2025/10/01 | 3,370 | 3,385 | 3,325 | 3,350 | 187,500 |
| 2025/09/30 | 3,360 | 3,415 | 3,350 | 3,380 | 272,400 |
| 2025/09/29 | 3,465 | 3,465 | 3,380 | 3,395 | 222,200 |
| 2025/09/26 | 3,505 | 3,520 | 3,485 | 3,485 | 397,700 |
| 2025/09/25 | 3,530 | 3,550 | 3,510 | 3,545 | 311,000 |
| 2025/09/24 | 3,605 | 3,605 | 3,515 | 3,540 | 271,500 |
| 2025/09/22 | 3,500 | 3,570 | 3,500 | 3,565 | 197,700 |
| 2025/09/19 | 3,600 | 3,610 | 3,480 | 3,485 | 356,900 |
| 2025/09/18 | 3,535 | 3,570 | 3,525 | 3,550 | 164,100 |
| 2025/09/17 | 3,565 | 3,565 | 3,520 | 3,535 | 195,100 |
| 2025/09/16 | 3,565 | 3,635 | 3,560 | 3,595 | 246,400 |
| 2025/09/12 | 3,590 | 3,590 | 3,545 | 3,575 | 402,400 |
| 2025/09/11 | 3,525 | 3,550 | 3,500 | 3,525 | 230,900 |
| 2025/09/10 | 3,575 | 3,575 | 3,515 | 3,540 | 316,300 |
| 2025/09/09 | 3,570 | 3,650 | 3,555 | 3,605 | 430,500 |
| 2025/09/08 | 3,525 | 3,535 | 3,475 | 3,515 | 253,800 |
| 2025/09/05 | 3,425 | 3,465 | 3,420 | 3,465 | 191,100 |
| 2025/09/04 | 3,460 | 3,460 | 3,400 | 3,425 | 268,000 |
| 2025/09/03 | 3,420 | 3,485 | 3,420 | 3,465 | 240,700 |
| 2025/09/02 | 3,450 | 3,470 | 3,410 | 3,435 | 274,600 |
| 2025/09/01 | 3,505 | 3,505 | 3,430 | 3,450 | 242,300 |
| 2025/08/29 | 3,535 | 3,570 | 3,520 | 3,520 | 189,400 |
| 2025/08/28 | 3,530 | 3,545 | 3,510 | 3,530 | 153,000 |
| 2025/08/27 | 3,560 | 3,560 | 3,530 | 3,550 | 156,800 |
| 2025/08/26 | 3,595 | 3,595 | 3,550 | 3,565 | 201,300 |
| 2025/08/25 | 3,565 | 3,635 | 3,565 | 3,605 | 213,400 |
| 2025/08/22 | 3,540 | 3,550 | 3,525 | 3,545 | 164,000 |
| 2025/08/21 | 3,600 | 3,600 | 3,535 | 3,545 | 225,200 |
| 2025/08/20 | 3,660 | 3,660 | 3,610 | 3,610 | 229,700 |
| 2025/08/19 | 3,675 | 3,675 | 3,630 | 3,660 | 194,600 |
| 2025/08/18 | 3,645 | 3,695 | 3,640 | 3,655 | 216,000 |
| 2025/08/15 | 3,695 | 3,710 | 3,635 | 3,640 | 293,000 |
| 2025/08/14 | 3,740 | 3,755 | 3,695 | 3,710 | 210,300 |
| 2025/08/13 | 3,700 | 3,750 | 3,675 | 3,740 | 345,100 |
| 2025/08/12 | 3,645 | 3,690 | 3,625 | 3,670 | 296,100 |
| 2025/08/08 | 3,580 | 3,645 | 3,575 | 3,640 | 553,300 |
| 2025/08/07 | 3,630 | 3,645 | 3,550 | 3,605 | 690,300 |
| 2025/08/06 | 3,850 | 3,850 | 3,670 | 3,680 | 904,200 |
| 2025/08/05 | 4,100 | 4,125 | 4,055 | 4,055 | 252,200 |
| 2025/08/04 | 4,065 | 4,085 | 4,025 | 4,065 | 265,600 |
| 2025/08/01 | 4,160 | 4,190 | 4,110 | 4,160 | 199,700 |
| 2025/07/31 | 4,100 | 4,145 | 4,085 | 4,125 | 235,300 |
| 2025/07/30 | 4,010 | 4,080 | 4,010 | 4,075 | 240,100 |
| 2025/07/29 | 4,040 | 4,075 | 4,035 | 4,035 | 246,100 |
| 2025/07/28 | 4,000 | 4,085 | 3,975 | 4,060 | 324,500 |
| 2025/07/25 | 3,975 | 3,985 | 3,895 | 3,960 | 251,500 |
| 2025/07/24 | 3,985 | 4,000 | 3,925 | 3,955 | 236,500 |
| 2025/07/23 | 3,730 | 3,925 | 3,710 | 3,905 | 535,700 |
| 2025/07/22 | 3,665 | 3,700 | 3,635 | 3,660 | 155,400 |
| 2025/07/18 | 3,745 | 3,745 | 3,670 | 3,670 | 189,400 |
| 2025/07/17 | 3,650 | 3,715 | 3,640 | 3,715 | 144,400 |
| 2025/07/16 | 3,730 | 3,750 | 3,675 | 3,690 | 189,100 |
| 2025/07/15 | 3,730 | 3,735 | 3,700 | 3,735 | 145,100 |
| 2025/07/14 | 3,705 | 3,760 | 3,695 | 3,755 | 177,300 |
| 2025/07/11 | 3,785 | 3,785 | 3,720 | 3,725 | 286,600 |
| 2025/07/10 | 3,755 | 3,760 | 3,715 | 3,730 | 205,800 |
| 2025/07/09 | 3,740 | 3,755 | 3,715 | 3,750 | 190,900 |
| 2025/07/08 | 3,655 | 3,725 | 3,640 | 3,695 | 333,200 |
| 2025/07/07 | 3,730 | 3,750 | 3,665 | 3,685 | 251,200 |
| 2025/07/04 | 3,705 | 3,735 | 3,680 | 3,730 | 197,400 |
| 2025/07/03 | 3,645 | 3,730 | 3,620 | 3,715 | 419,900 |
| 2025/07/02 | 3,715 | 3,735 | 3,655 | 3,655 | 301,400 |
| 2025/07/01 | 3,725 | 3,870 | 3,725 | 3,765 | 718,300 |
| 2025/06/30 | 3,730 | 3,735 | 3,665 | 3,670 | 323,100 |
| 2025/06/27 | 3,675 | 3,700 | 3,605 | 3,670 | 478,200 |
| 2025/06/26 | 3,595 | 3,645 | 3,585 | 3,615 | 379,200 |
| 2025/06/25 | 3,625 | 3,640 | 3,605 | 3,615 | 194,600 |
| 2025/06/24 | 3,690 | 3,700 | 3,600 | 3,615 | 249,200 |
| 2025/06/23 | 3,645 | 3,650 | 3,585 | 3,625 | 218,600 |
| 2025/06/20 | 3,665 | 3,675 | 3,635 | 3,640 | 281,600 |
| 2025/06/19 | 3,715 | 3,735 | 3,635 | 3,660 | 262,000 |
| 2025/06/18 | 3,725 | 3,760 | 3,700 | 3,755 | 193,600 |
| 2025/06/17 | 3,810 | 3,815 | 3,760 | 3,780 | 231,000 |
| 2025/06/16 | 3,765 | 3,795 | 3,745 | 3,765 | 184,900 |
| 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 |