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 |
---|---|---|---|---|---|
2023/12/29 | 6,037 | 6,110 | 6,034 | 6,075 | 107,900 |
2023/12/28 | 5,998 | 6,086 | 5,998 | 6,079 | 94,800 |
2023/12/27 | 6,022 | 6,094 | 6,022 | 6,069 | 126,700 |
2023/12/26 | 6,016 | 6,046 | 5,998 | 6,016 | 87,000 |
2023/12/25 | 6,126 | 6,152 | 6,024 | 6,031 | 118,400 |
2023/12/22 | 6,030 | 6,092 | 5,994 | 6,026 | 124,500 |
2023/12/21 | 6,120 | 6,122 | 6,018 | 6,030 | 145,300 |
2023/12/20 | 6,010 | 6,099 | 5,984 | 6,057 | 181,000 |
2023/12/19 | 5,817 | 5,927 | 5,794 | 5,917 | 147,900 |
2023/12/18 | 5,875 | 5,899 | 5,745 | 5,817 | 180,900 |
2023/12/15 | 5,788 | 5,932 | 5,764 | 5,918 | 248,600 |
2023/12/14 | 5,848 | 5,848 | 5,718 | 5,778 | 220,300 |
2023/12/13 | 5,849 | 5,874 | 5,790 | 5,819 | 222,400 |
2023/12/12 | 5,970 | 5,971 | 5,829 | 5,857 | 168,600 |
2023/12/11 | 5,914 | 5,985 | 5,885 | 5,911 | 103,300 |
2023/12/08 | 5,900 | 5,900 | 5,788 | 5,836 | 253,000 |
2023/12/07 | 6,067 | 6,090 | 5,952 | 5,956 | 201,800 |
2023/12/06 | 6,034 | 6,130 | 6,007 | 6,130 | 134,300 |
2023/12/05 | 6,076 | 6,118 | 6,022 | 6,022 | 133,900 |
2023/12/04 | 6,110 | 6,178 | 6,055 | 6,135 | 118,900 |
2023/12/01 | 6,223 | 6,247 | 6,164 | 6,180 | 103,200 |
2023/11/30 | 6,100 | 6,207 | 6,100 | 6,194 | 142,900 |
2023/11/29 | 6,102 | 6,181 | 6,086 | 6,172 | 127,800 |
2023/11/28 | 6,201 | 6,236 | 6,162 | 6,186 | 153,200 |
2023/11/27 | 6,388 | 6,399 | 6,207 | 6,218 | 152,800 |
2023/11/24 | 6,354 | 6,370 | 6,291 | 6,315 | 103,300 |
2023/11/22 | 6,151 | 6,280 | 6,151 | 6,264 | 124,800 |
2023/11/21 | 6,271 | 6,304 | 6,235 | 6,248 | 156,200 |
2023/11/20 | 6,396 | 6,471 | 6,290 | 6,291 | 135,000 |
2023/11/17 | 6,336 | 6,396 | 6,329 | 6,396 | 180,900 |
2023/11/16 | 6,455 | 6,455 | 6,331 | 6,411 | 120,000 |
2023/11/15 | 6,399 | 6,490 | 6,359 | 6,473 | 134,200 |
2023/11/14 | 6,349 | 6,361 | 6,295 | 6,300 | 103,200 |
2023/11/13 | 6,406 | 6,415 | 6,256 | 6,324 | 133,600 |
2023/11/10 | 6,394 | 6,425 | 6,309 | 6,406 | 196,200 |
2023/11/09 | 6,273 | 6,444 | 6,227 | 6,426 | 235,500 |
2023/11/08 | 6,319 | 6,370 | 6,248 | 6,269 | 417,400 |
2023/11/07 | 6,275 | 6,291 | 6,159 | 6,159 | 199,700 |
2023/11/06 | 6,177 | 6,297 | 6,121 | 6,293 | 394,000 |
2023/11/02 | 5,988 | 6,006 | 5,858 | 5,904 | 346,500 |
2023/11/01 | 5,748 | 6,009 | 5,736 | 5,923 | 562,200 |
2023/10/31 | 6,210 | 6,240 | 5,989 | 6,148 | 456,200 |
2023/10/30 | 6,309 | 6,317 | 6,129 | 6,210 | 514,000 |
2023/10/27 | 6,310 | 6,399 | 6,310 | 6,387 | 170,300 |
2023/10/26 | 6,359 | 6,395 | 6,213 | 6,253 | 160,600 |
2023/10/25 | 6,495 | 6,495 | 6,395 | 6,411 | 118,300 |
2023/10/24 | 6,467 | 6,480 | 6,220 | 6,413 | 262,400 |
2023/10/23 | 6,448 | 6,484 | 6,416 | 6,443 | 127,800 |
2023/10/20 | 6,495 | 6,549 | 6,448 | 6,502 | 227,600 |
2023/10/19 | 6,460 | 6,562 | 6,460 | 6,512 | 148,300 |
2023/10/18 | 6,718 | 6,719 | 6,616 | 6,652 | 155,100 |
2023/10/17 | 6,711 | 6,771 | 6,582 | 6,650 | 131,500 |
2023/10/16 | 6,701 | 6,757 | 6,547 | 6,593 | 301,400 |
2023/10/13 | 6,761 | 6,818 | 6,713 | 6,779 | 374,300 |
2023/10/12 | 6,551 | 6,809 | 6,551 | 6,801 | 342,400 |
2023/10/11 | 6,514 | 6,526 | 6,440 | 6,461 | 205,600 |
2023/10/10 | 6,483 | 6,549 | 6,483 | 6,529 | 174,100 |
2023/10/06 | 6,322 | 6,337 | 6,266 | 6,294 | 134,700 |
2023/10/05 | 6,225 | 6,314 | 6,212 | 6,295 | 246,900 |
2023/10/04 | 6,307 | 6,314 | 6,161 | 6,180 | 281,500 |
2023/10/03 | 6,576 | 6,577 | 6,387 | 6,407 | 209,400 |
2023/10/02 | 6,673 | 6,842 | 6,630 | 6,641 | 171,500 |
2023/09/29 | 6,646 | 6,647 | 6,489 | 6,575 | 368,900 |
2023/09/28 | 6,789 | 6,863 | 6,625 | 6,660 | 351,200 |
2023/09/27 | 6,834 | 6,901 | 6,786 | 6,901 | 186,200 |
2023/09/26 | 6,931 | 6,958 | 6,885 | 6,885 | 117,400 |
2023/09/25 | 6,929 | 6,994 | 6,875 | 6,931 | 95,800 |
2023/09/22 | 6,853 | 6,890 | 6,738 | 6,874 | 156,200 |
2023/09/21 | 7,076 | 7,084 | 6,893 | 6,920 | 182,600 |
2023/09/20 | 7,092 | 7,145 | 7,071 | 7,071 | 208,300 |
2023/09/19 | 6,986 | 7,103 | 6,986 | 7,103 | 155,100 |
2023/09/15 | 7,011 | 7,085 | 6,985 | 7,053 | 216,000 |
2023/09/14 | 6,939 | 6,950 | 6,870 | 6,937 | 149,000 |
2023/09/13 | 6,965 | 7,001 | 6,887 | 6,920 | 103,900 |
2023/09/12 | 6,940 | 6,986 | 6,899 | 6,962 | 106,100 |
2023/09/11 | 6,924 | 6,965 | 6,871 | 6,905 | 75,100 |
2023/09/08 | 7,043 | 7,043 | 6,867 | 6,889 | 178,300 |
2023/09/07 | 6,998 | 7,096 | 6,998 | 7,030 | 119,600 |
2023/09/06 | 6,971 | 7,036 | 6,955 | 7,020 | 90,400 |
2023/09/05 | 6,974 | 6,982 | 6,897 | 6,981 | 98,900 |
2023/09/04 | 6,905 | 6,949 | 6,866 | 6,949 | 90,200 |
2023/09/01 | 6,815 | 6,910 | 6,815 | 6,882 | 104,700 |
2023/08/31 | 6,801 | 6,870 | 6,796 | 6,835 | 165,100 |
2023/08/30 | 6,829 | 6,847 | 6,789 | 6,800 | 125,300 |
2023/08/29 | 6,809 | 6,817 | 6,776 | 6,781 | 99,400 |
2023/08/28 | 6,679 | 6,804 | 6,655 | 6,791 | 144,500 |
2023/08/25 | 6,633 | 6,668 | 6,619 | 6,624 | 141,700 |
2023/08/24 | 6,720 | 6,738 | 6,683 | 6,718 | 136,100 |
2023/08/23 | 6,577 | 6,654 | 6,555 | 6,653 | 175,400 |
2023/08/22 | 6,664 | 6,673 | 6,574 | 6,635 | 142,400 |
2023/08/21 | 6,702 | 6,720 | 6,630 | 6,633 | 120,600 |
2023/08/18 | 6,646 | 6,733 | 6,646 | 6,686 | 127,900 |
2023/08/17 | 6,700 | 6,728 | 6,600 | 6,719 | 281,400 |
2023/08/16 | 6,706 | 6,808 | 6,704 | 6,731 | 146,300 |
2023/08/15 | 6,856 | 6,923 | 6,793 | 6,802 | 104,500 |
2023/08/14 | 7,015 | 7,053 | 6,783 | 6,794 | 168,200 |
2023/08/10 | 6,900 | 7,009 | 6,848 | 6,985 | 154,700 |
2023/08/09 | 6,909 | 6,911 | 6,816 | 6,870 | 147,900 |
2023/08/08 | 6,978 | 7,045 | 6,904 | 6,925 | 213,000 |
2023/08/07 | 6,755 | 6,898 | 6,670 | 6,878 | 288,600 |
2023/08/04 | 6,809 | 6,849 | 6,730 | 6,830 | 267,600 |
2023/08/03 | 6,930 | 6,962 | 6,760 | 6,760 | 340,500 |
2023/08/02 | 7,010 | 7,167 | 7,000 | 7,025 | 221,500 |
2023/08/01 | 7,052 | 7,240 | 6,952 | 7,124 | 424,100 |
2023/07/31 | 7,370 | 7,425 | 7,121 | 7,202 | 427,700 |
2023/07/28 | 7,200 | 7,348 | 7,154 | 7,313 | 268,200 |
2023/07/27 | 7,340 | 7,360 | 7,241 | 7,334 | 152,400 |
2023/07/26 | 7,428 | 7,428 | 7,316 | 7,373 | 104,400 |
2023/07/25 | 7,423 | 7,428 | 7,339 | 7,428 | 194,600 |
2023/07/24 | 7,424 | 7,491 | 7,386 | 7,408 | 170,900 |
2023/07/21 | 7,337 | 7,478 | 7,247 | 7,419 | 175,900 |
2023/07/20 | 7,426 | 7,488 | 7,360 | 7,395 | 132,300 |
2023/07/19 | 7,456 | 7,520 | 7,399 | 7,520 | 142,100 |
2023/07/18 | 7,175 | 7,410 | 7,175 | 7,399 | 161,900 |
2023/07/14 | 7,171 | 7,286 | 7,094 | 7,154 | 206,300 |
2023/07/13 | 7,179 | 7,223 | 7,083 | 7,183 | 126,500 |
2023/07/12 | 7,301 | 7,301 | 7,116 | 7,151 | 219,800 |
2023/07/11 | 7,390 | 7,406 | 7,259 | 7,284 | 219,500 |
2023/07/10 | 7,429 | 7,481 | 7,287 | 7,327 | 223,600 |
2023/07/07 | 7,486 | 7,512 | 7,360 | 7,391 | 227,700 |
2023/07/06 | 7,649 | 7,720 | 7,557 | 7,581 | 244,300 |
2023/07/05 | 7,627 | 7,728 | 7,573 | 7,727 | 113,300 |
2023/07/04 | 7,730 | 7,800 | 7,681 | 7,694 | 128,300 |
2023/07/03 | 7,728 | 7,849 | 7,704 | 7,801 | 178,900 |
2023/06/30 | 7,626 | 7,697 | 7,597 | 7,685 | 220,200 |
2023/06/29 | 7,612 | 7,710 | 7,574 | 7,590 | 197,900 |
2023/06/28 | 7,405 | 7,616 | 7,333 | 7,612 | 291,300 |
2023/06/27 | 7,406 | 7,406 | 7,214 | 7,295 | 169,300 |
2023/06/26 | 7,445 | 7,479 | 7,288 | 7,389 | 172,700 |
2023/06/23 | 7,646 | 7,680 | 7,374 | 7,448 | 193,400 |
2023/06/22 | 7,624 | 7,679 | 7,567 | 7,616 | 180,500 |
2023/06/21 | 7,535 | 7,712 | 7,480 | 7,672 | 248,000 |
2023/06/20 | 7,412 | 7,669 | 7,410 | 7,584 | 329,700 |
2023/06/19 | 7,486 | 7,486 | 7,340 | 7,377 | 181,800 |
2023/06/16 | 7,382 | 7,440 | 7,331 | 7,421 | 215,000 |
2023/06/15 | 7,407 | 7,539 | 7,339 | 7,484 | 280,400 |
2023/06/14 | 7,348 | 7,492 | 7,316 | 7,408 | 350,000 |
2023/06/13 | 7,124 | 7,280 | 7,124 | 7,254 | 292,200 |
2023/06/12 | 6,989 | 7,135 | 6,952 | 7,087 | 249,000 |
2023/06/09 | 6,913 | 6,944 | 6,823 | 6,893 | 500,000 |
2023/06/08 | 7,101 | 7,179 | 6,939 | 6,945 | 359,300 |
2023/06/07 | 7,101 | 7,163 | 7,014 | 7,039 | 315,200 |
2023/06/06 | 6,998 | 7,075 | 6,958 | 7,061 | 220,800 |
2023/06/05 | 6,993 | 7,118 | 6,932 | 7,081 | 346,900 |
2023/06/02 | 6,860 | 7,010 | 6,830 | 6,990 | 285,900 |
2023/06/01 | 6,620 | 6,830 | 6,610 | 6,810 | 278,900 |
2023/05/31 | 6,720 | 6,740 | 6,610 | 6,680 | 289,800 |
2023/05/30 | 6,650 | 6,770 | 6,640 | 6,750 | 133,700 |
2023/05/29 | 6,750 | 6,820 | 6,690 | 6,710 | 181,700 |
2023/05/26 | 6,650 | 6,650 | 6,540 | 6,570 | 193,100 |
2023/05/25 | 6,370 | 6,620 | 6,350 | 6,590 | 203,600 |
2023/05/24 | 6,410 | 6,470 | 6,370 | 6,410 | 167,700 |
2023/05/23 | 6,450 | 6,490 | 6,400 | 6,410 | 209,100 |
2023/05/22 | 6,460 | 6,470 | 6,330 | 6,410 | 172,300 |
2023/05/19 | 6,330 | 6,510 | 6,280 | 6,500 | 298,200 |
2023/05/18 | 6,230 | 6,260 | 6,160 | 6,230 | 204,400 |
2023/05/17 | 6,200 | 6,210 | 6,140 | 6,170 | 221,900 |
2023/05/16 | 6,200 | 6,220 | 6,150 | 6,160 | 168,200 |
2023/05/15 | 6,100 | 6,200 | 6,100 | 6,190 | 136,200 |
2023/05/12 | 5,900 | 6,100 | 5,900 | 6,060 | 356,100 |
2023/05/11 | 6,100 | 6,150 | 6,050 | 6,100 | 183,300 |
2023/05/10 | 6,150 | 6,200 | 6,140 | 6,200 | 179,400 |
2023/05/09 | 6,090 | 6,150 | 6,060 | 6,140 | 137,200 |
2023/05/08 | 6,070 | 6,120 | 6,050 | 6,100 | 125,400 |
2023/05/02 | 6,120 | 6,130 | 6,020 | 6,040 | 118,400 |
2023/05/01 | 6,040 | 6,120 | 6,010 | 6,110 | 141,000 |
2023/04/28 | 6,000 | 6,020 | 5,940 | 6,010 | 157,100 |
2023/04/27 | 5,850 | 5,930 | 5,830 | 5,930 | 134,000 |
2023/04/26 | 5,930 | 5,930 | 5,840 | 5,870 | 134,900 |
2023/04/25 | 6,000 | 6,000 | 5,930 | 5,950 | 112,900 |
2023/04/24 | 5,940 | 5,990 | 5,920 | 5,960 | 117,300 |
2023/04/21 | 5,930 | 5,970 | 5,880 | 5,920 | 151,800 |
2023/04/20 | 5,810 | 5,940 | 5,780 | 5,930 | 134,800 |
2023/04/19 | 5,820 | 5,860 | 5,800 | 5,830 | 144,800 |
2023/04/18 | 5,900 | 5,940 | 5,850 | 5,860 | 122,700 |
2023/04/17 | 5,840 | 5,890 | 5,820 | 5,860 | 140,900 |
2023/04/14 | 5,900 | 5,930 | 5,790 | 5,820 | 167,100 |
2023/04/13 | 5,820 | 5,830 | 5,780 | 5,800 | 110,800 |
2023/04/12 | 5,810 | 5,850 | 5,770 | 5,830 | 153,300 |
2023/04/11 | 5,810 | 5,820 | 5,730 | 5,770 | 130,900 |
2023/04/10 | 5,770 | 5,790 | 5,680 | 5,740 | 130,400 |
2023/04/07 | 5,580 | 5,700 | 5,580 | 5,700 | 153,100 |
2023/04/06 | 5,700 | 5,700 | 5,540 | 5,580 | 279,300 |
2023/04/05 | 5,870 | 5,890 | 5,770 | 5,770 | 165,300 |
2023/04/04 | 5,990 | 5,990 | 5,930 | 5,970 | 170,100 |
2023/04/03 | 5,970 | 6,020 | 5,930 | 5,970 | 130,700 |
2023/03/31 | 5,900 | 5,960 | 5,880 | 5,910 | 257,600 |
2023/03/30 | 5,800 | 5,880 | 5,800 | 5,850 | 158,900 |
2023/03/29 | 5,800 | 5,880 | 5,770 | 5,880 | 154,900 |
2023/03/28 | 5,800 | 5,820 | 5,760 | 5,760 | 141,900 |
2023/03/27 | 5,730 | 5,800 | 5,680 | 5,760 | 159,900 |
2023/03/24 | 5,700 | 5,820 | 5,700 | 5,770 | 229,700 |
2023/03/23 | 5,570 | 5,770 | 5,560 | 5,740 | 269,600 |
2023/03/22 | 5,660 | 5,660 | 5,590 | 5,620 | 156,300 |
2023/03/20 | 5,540 | 5,660 | 5,530 | 5,530 | 170,300 |
2023/03/17 | 5,710 | 5,710 | 5,520 | 5,610 | 269,400 |
2023/03/16 | 5,600 | 5,690 | 5,540 | 5,620 | 223,900 |
2023/03/15 | 5,810 | 5,850 | 5,770 | 5,820 | 154,900 |
2023/03/14 | 5,900 | 5,910 | 5,740 | 5,740 | 266,700 |
2023/03/13 | 6,050 | 6,070 | 6,000 | 6,030 | 270,100 |
2023/03/10 | 6,170 | 6,200 | 6,100 | 6,150 | 304,100 |
2023/03/09 | 6,180 | 6,230 | 6,160 | 6,180 | 230,800 |
2023/03/08 | 6,000 | 6,170 | 5,980 | 6,160 | 364,000 |
2023/03/07 | 5,910 | 6,050 | 5,900 | 6,000 | 275,200 |
2023/03/06 | 5,850 | 5,920 | 5,800 | 5,870 | 228,800 |
2023/03/03 | 5,780 | 5,940 | 5,730 | 5,840 | 481,900 |
2023/03/02 | 5,610 | 5,640 | 5,530 | 5,540 | 148,800 |
2023/03/01 | 5,480 | 5,600 | 5,470 | 5,580 | 185,600 |
2023/02/28 | 5,510 | 5,530 | 5,460 | 5,480 | 199,000 |
2023/02/27 | 5,400 | 5,490 | 5,400 | 5,460 | 135,400 |
2023/02/24 | 5,350 | 5,450 | 5,300 | 5,410 | 338,400 |
2023/02/22 | 5,190 | 5,200 | 5,100 | 5,120 | 204,400 |
2023/02/21 | 5,210 | 5,250 | 5,190 | 5,240 | 98,600 |
2023/02/20 | 5,190 | 5,240 | 5,150 | 5,240 | 105,600 |
2023/02/17 | 5,270 | 5,280 | 5,170 | 5,180 | 230,100 |
2023/02/16 | 5,300 | 5,320 | 5,270 | 5,320 | 137,300 |
2023/02/15 | 5,280 | 5,300 | 5,240 | 5,260 | 129,000 |
2023/02/14 | 5,240 | 5,270 | 5,210 | 5,210 | 128,200 |
2023/02/13 | 5,230 | 5,240 | 5,150 | 5,180 | 107,500 |
2023/02/10 | 5,250 | 5,270 | 5,210 | 5,250 | 243,800 |
2023/02/09 | 5,170 | 5,280 | 5,170 | 5,250 | 199,100 |
2023/02/08 | 5,140 | 5,190 | 5,130 | 5,170 | 86,900 |
2023/02/07 | 5,170 | 5,190 | 5,140 | 5,180 | 107,300 |
2023/02/06 | 5,160 | 5,190 | 5,140 | 5,140 | 128,100 |
2023/02/03 | 5,080 | 5,110 | 5,050 | 5,060 | 78,300 |
2023/02/02 | 5,130 | 5,130 | 5,040 | 5,060 | 108,700 |
2023/02/01 | 5,140 | 5,160 | 5,040 | 5,110 | 222,500 |
2023/01/31 | 5,160 | 5,260 | 5,160 | 5,240 | 165,300 |
2023/01/30 | 5,170 | 5,240 | 5,130 | 5,150 | 130,700 |
2023/01/27 | 5,130 | 5,180 | 5,120 | 5,170 | 127,300 |
2023/01/26 | 5,090 | 5,130 | 5,070 | 5,100 | 152,200 |
2023/01/25 | 5,050 | 5,110 | 5,040 | 5,080 | 211,400 |
2023/01/24 | 4,950 | 5,070 | 4,945 | 5,030 | 217,900 |
2023/01/23 | 4,875 | 4,890 | 4,825 | 4,855 | 85,300 |
2023/01/20 | 4,805 | 4,815 | 4,770 | 4,805 | 95,100 |
2023/01/19 | 4,865 | 4,865 | 4,790 | 4,795 | 158,700 |
2023/01/18 | 4,735 | 4,965 | 4,735 | 4,935 | 276,200 |
2023/01/17 | 4,620 | 4,730 | 4,620 | 4,715 | 129,800 |
2023/01/16 | 4,630 | 4,640 | 4,555 | 4,605 | 153,500 |
2023/01/13 | 4,765 | 4,775 | 4,670 | 4,690 | 264,800 |
2023/01/12 | 4,665 | 4,725 | 4,635 | 4,695 | 146,000 |
2023/01/11 | 4,675 | 4,725 | 4,660 | 4,685 | 163,400 |
2023/01/10 | 4,680 | 4,690 | 4,645 | 4,655 | 96,000 |
2023/01/06 | 4,610 | 4,675 | 4,610 | 4,670 | 89,200 |
2023/01/05 | 4,650 | 4,665 | 4,590 | 4,635 | 111,500 |
2023/01/04 | 4,665 | 4,670 | 4,615 | 4,665 | 82,300 |