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

このページの先頭へ