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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 6,555 | 6,599 | 6,487 | 6,565 | 168,600 |
| 2024/08/15 | 6,205 | 6,376 | 6,141 | 6,326 | 146,600 |
| 2024/08/14 | 6,107 | 6,275 | 6,081 | 6,218 | 169,800 |
| 2024/08/13 | 5,993 | 6,141 | 5,936 | 6,104 | 205,000 |
| 2024/08/09 | 6,109 | 6,109 | 5,801 | 5,925 | 303,400 |
| 2024/08/08 | 5,855 | 6,150 | 5,833 | 6,009 | 152,800 |
| 2024/08/07 | 5,725 | 6,270 | 5,641 | 6,088 | 353,400 |
| 2024/08/06 | 5,600 | 6,025 | 5,223 | 6,025 | 688,300 |
| 2024/08/05 | 6,014 | 6,087 | 5,587 | 5,587 | 386,100 |
| 2024/08/02 | 6,754 | 6,777 | 6,531 | 6,587 | 288,900 |
| 2024/08/01 | 7,301 | 7,396 | 7,055 | 7,154 | 217,400 |
| 2024/07/31 | 7,442 | 7,594 | 7,387 | 7,569 | 155,800 |
| 2024/07/30 | 7,250 | 7,515 | 7,242 | 7,498 | 213,800 |
| 2024/07/29 | 7,315 | 7,365 | 7,200 | 7,217 | 140,900 |
| 2024/07/26 | 7,200 | 7,308 | 7,157 | 7,169 | 178,800 |
| 2024/07/25 | 7,385 | 7,450 | 7,144 | 7,153 | 273,600 |
| 2024/07/24 | 7,700 | 7,766 | 7,520 | 7,535 | 199,400 |
| 2024/07/23 | 7,778 | 7,865 | 7,730 | 7,752 | 116,600 |
| 2024/07/22 | 7,930 | 7,949 | 7,748 | 7,786 | 155,400 |
| 2024/07/19 | 8,051 | 8,070 | 7,913 | 7,930 | 166,200 |
| 2024/07/18 | 8,100 | 8,161 | 7,939 | 7,971 | 135,200 |
| 2024/07/17 | 8,148 | 8,200 | 8,058 | 8,180 | 164,800 |
| 2024/07/16 | 8,056 | 8,165 | 8,001 | 8,115 | 156,300 |
| 2024/07/12 | 7,810 | 8,080 | 7,810 | 7,948 | 357,200 |
| 2024/07/11 | 7,909 | 7,947 | 7,854 | 7,854 | 159,700 |
| 2024/07/10 | 7,765 | 7,914 | 7,753 | 7,834 | 164,600 |
| 2024/07/09 | 7,760 | 7,805 | 7,658 | 7,780 | 161,400 |
| 2024/07/08 | 7,731 | 7,824 | 7,721 | 7,743 | 130,800 |
| 2024/07/05 | 7,821 | 7,864 | 7,773 | 7,773 | 161,200 |
| 2024/07/04 | 7,768 | 7,881 | 7,745 | 7,825 | 178,400 |
| 2024/07/03 | 7,498 | 7,859 | 7,498 | 7,762 | 321,200 |
| 2024/07/02 | 7,486 | 7,566 | 7,444 | 7,495 | 160,800 |
| 2024/07/01 | 7,324 | 7,541 | 7,324 | 7,486 | 225,900 |
| 2024/06/28 | 7,192 | 7,333 | 7,192 | 7,248 | 197,600 |
| 2024/06/27 | 7,102 | 7,237 | 7,070 | 7,184 | 185,600 |
| 2024/06/26 | 7,000 | 7,223 | 6,966 | 7,117 | 250,300 |
| 2024/06/25 | 6,862 | 6,997 | 6,839 | 6,933 | 125,600 |
| 2024/06/24 | 6,886 | 6,915 | 6,759 | 6,786 | 106,000 |
| 2024/06/21 | 6,770 | 6,865 | 6,737 | 6,846 | 304,200 |
| 2024/06/20 | 6,740 | 6,850 | 6,696 | 6,805 | 135,600 |
| 2024/06/19 | 6,763 | 6,830 | 6,726 | 6,782 | 96,000 |
| 2024/06/18 | 6,691 | 6,788 | 6,619 | 6,788 | 131,400 |
| 2024/06/17 | 6,687 | 6,723 | 6,624 | 6,624 | 141,600 |
| 2024/06/14 | 6,744 | 6,823 | 6,720 | 6,754 | 282,100 |
| 2024/06/13 | 6,755 | 6,770 | 6,635 | 6,705 | 120,000 |
| 2024/06/12 | 6,638 | 6,734 | 6,609 | 6,730 | 112,800 |
| 2024/06/11 | 6,590 | 6,652 | 6,569 | 6,617 | 68,600 |
| 2024/06/10 | 6,526 | 6,618 | 6,526 | 6,593 | 71,100 |
| 2024/06/07 | 6,525 | 6,569 | 6,487 | 6,534 | 82,700 |
| 2024/06/06 | 6,637 | 6,637 | 6,463 | 6,526 | 162,500 |
| 2024/06/05 | 6,674 | 6,750 | 6,530 | 6,563 | 179,400 |
| 2024/06/04 | 6,761 | 6,779 | 6,652 | 6,774 | 170,700 |
| 2024/06/03 | 6,701 | 6,900 | 6,700 | 6,863 | 126,500 |
| 2024/05/31 | 6,696 | 6,765 | 6,692 | 6,721 | 121,600 |
| 2024/05/30 | 6,700 | 6,747 | 6,564 | 6,680 | 146,000 |
| 2024/05/29 | 6,907 | 6,922 | 6,752 | 6,758 | 91,700 |
| 2024/05/28 | 6,878 | 6,940 | 6,810 | 6,889 | 140,000 |
| 2024/05/27 | 6,923 | 6,979 | 6,801 | 6,852 | 93,600 |
| 2024/05/24 | 6,849 | 6,927 | 6,829 | 6,923 | 116,000 |
| 2024/05/23 | 6,879 | 6,988 | 6,868 | 6,944 | 80,300 |
| 2024/05/22 | 7,066 | 7,109 | 6,875 | 6,876 | 209,800 |
| 2024/05/21 | 7,200 | 7,230 | 7,084 | 7,084 | 116,300 |
| 2024/05/20 | 7,001 | 7,196 | 7,001 | 7,137 | 228,900 |
| 2024/05/17 | 6,986 | 7,083 | 6,919 | 6,967 | 167,100 |
| 2024/05/16 | 7,034 | 7,110 | 6,998 | 7,050 | 209,300 |
| 2024/05/15 | 7,000 | 7,062 | 6,850 | 6,950 | 229,300 |
| 2024/05/14 | 6,890 | 6,981 | 6,756 | 6,857 | 259,800 |
| 2024/05/13 | 6,693 | 7,032 | 6,672 | 6,963 | 441,900 |
| 2024/05/10 | 7,299 | 7,413 | 7,188 | 7,236 | 196,500 |
| 2024/05/09 | 7,164 | 7,291 | 7,134 | 7,291 | 195,700 |
| 2024/05/08 | 7,104 | 7,129 | 7,023 | 7,084 | 200,200 |
| 2024/05/07 | 7,069 | 7,160 | 7,051 | 7,139 | 169,500 |
| 2024/05/02 | 7,005 | 7,083 | 7,005 | 7,082 | 114,900 |
| 2024/05/01 | 6,991 | 7,103 | 6,934 | 7,041 | 165,000 |
| 2024/04/30 | 7,160 | 7,212 | 7,051 | 7,108 | 124,700 |
| 2024/04/26 | 6,945 | 7,063 | 6,921 | 7,029 | 114,800 |
| 2024/04/25 | 7,030 | 7,042 | 6,937 | 6,938 | 122,800 |
| 2024/04/24 | 6,987 | 7,070 | 6,966 | 7,053 | 117,400 |
| 2024/04/23 | 6,931 | 6,931 | 6,865 | 6,918 | 109,600 |
| 2024/04/22 | 6,856 | 6,881 | 6,768 | 6,877 | 135,700 |
| 2024/04/19 | 6,893 | 6,900 | 6,660 | 6,756 | 159,400 |
| 2024/04/18 | 6,894 | 7,014 | 6,846 | 6,993 | 194,900 |
| 2024/04/17 | 7,002 | 7,040 | 6,864 | 6,878 | 170,500 |
| 2024/04/16 | 7,039 | 7,094 | 6,975 | 7,028 | 173,100 |
| 2024/04/15 | 7,095 | 7,152 | 7,006 | 7,099 | 142,200 |
| 2024/04/12 | 7,300 | 7,318 | 7,161 | 7,169 | 181,400 |
| 2024/04/11 | 7,067 | 7,216 | 7,060 | 7,212 | 126,700 |
| 2024/04/10 | 7,138 | 7,196 | 7,082 | 7,103 | 133,300 |
| 2024/04/09 | 7,059 | 7,170 | 7,059 | 7,151 | 99,100 |
| 2024/04/08 | 7,047 | 7,111 | 7,015 | 7,056 | 116,200 |
| 2024/04/05 | 7,090 | 7,106 | 6,953 | 6,953 | 146,800 |
| 2024/04/04 | 7,182 | 7,244 | 7,149 | 7,160 | 137,100 |
| 2024/04/03 | 7,110 | 7,208 | 7,066 | 7,085 | 196,900 |
| 2024/04/02 | 7,118 | 7,168 | 7,081 | 7,081 | 137,500 |
| 2024/04/01 | 7,158 | 7,200 | 7,041 | 7,118 | 200,700 |
| 2024/03/29 | 7,160 | 7,233 | 7,077 | 7,119 | 317,200 |
| 2024/03/28 | 7,127 | 7,212 | 7,127 | 7,164 | 144,100 |
| 2024/03/27 | 7,360 | 7,371 | 7,259 | 7,304 | 151,700 |
| 2024/03/26 | 7,251 | 7,313 | 7,176 | 7,269 | 186,100 |
| 2024/03/25 | 7,335 | 7,380 | 7,280 | 7,309 | 122,100 |
| 2024/03/22 | 7,422 | 7,446 | 7,327 | 7,390 | 120,300 |
| 2024/03/21 | 7,286 | 7,377 | 7,253 | 7,357 | 163,800 |
| 2024/03/19 | 7,214 | 7,251 | 7,148 | 7,164 | 115,200 |
| 2024/03/18 | 7,091 | 7,259 | 7,017 | 7,254 | 171,000 |
| 2024/03/15 | 6,943 | 7,075 | 6,943 | 7,040 | 159,700 |
| 2024/03/14 | 6,820 | 6,994 | 6,795 | 6,950 | 229,600 |
| 2024/03/13 | 6,918 | 6,985 | 6,754 | 6,755 | 195,900 |
| 2024/03/12 | 6,901 | 6,953 | 6,784 | 6,901 | 175,100 |
| 2024/03/11 | 7,012 | 7,129 | 6,875 | 6,947 | 220,400 |
| 2024/03/08 | 7,096 | 7,140 | 6,906 | 7,121 | 218,000 |
| 2024/03/07 | 7,265 | 7,310 | 7,069 | 7,096 | 181,800 |
| 2024/03/06 | 7,050 | 7,232 | 7,039 | 7,204 | 143,200 |
| 2024/03/05 | 7,081 | 7,100 | 7,044 | 7,086 | 162,900 |
| 2024/03/04 | 7,206 | 7,216 | 7,065 | 7,086 | 133,600 |
| 2024/03/01 | 7,020 | 7,137 | 7,001 | 7,132 | 106,900 |
| 2024/02/29 | 7,021 | 7,071 | 6,961 | 7,052 | 171,200 |
| 2024/02/28 | 7,135 | 7,185 | 6,978 | 7,012 | 237,200 |
| 2024/02/27 | 7,129 | 7,239 | 7,100 | 7,171 | 160,900 |
| 2024/02/26 | 7,150 | 7,222 | 7,088 | 7,121 | 190,600 |
| 2024/02/22 | 7,117 | 7,181 | 7,075 | 7,101 | 272,300 |
| 2024/02/21 | 7,097 | 7,218 | 7,060 | 7,184 | 214,300 |
| 2024/02/20 | 7,059 | 7,240 | 7,012 | 7,192 | 149,900 |
| 2024/02/19 | 7,042 | 7,110 | 7,004 | 7,060 | 82,300 |
| 2024/02/16 | 6,940 | 7,136 | 6,938 | 7,042 | 186,000 |
| 2024/02/15 | 7,000 | 7,053 | 6,856 | 6,871 | 214,700 |
| 2024/02/14 | 7,032 | 7,049 | 6,897 | 6,924 | 182,900 |
| 2024/02/13 | 7,001 | 7,075 | 6,959 | 7,033 | 179,200 |
| 2024/02/09 | 7,068 | 7,119 | 6,973 | 7,036 | 191,600 |
| 2024/02/08 | 6,910 | 7,050 | 6,910 | 7,036 | 233,100 |
| 2024/02/07 | 6,901 | 6,990 | 6,868 | 6,908 | 167,500 |
| 2024/02/06 | 7,080 | 7,087 | 6,891 | 6,939 | 196,800 |
| 2024/02/05 | 7,101 | 7,188 | 7,034 | 7,082 | 183,100 |
| 2024/02/02 | 6,884 | 7,086 | 6,841 | 7,070 | 265,500 |
| 2024/02/01 | 6,874 | 7,123 | 6,820 | 6,901 | 454,400 |
| 2024/01/31 | 6,599 | 6,710 | 6,564 | 6,695 | 211,700 |
| 2024/01/30 | 6,648 | 6,686 | 6,599 | 6,625 | 150,200 |
| 2024/01/29 | 6,587 | 6,710 | 6,572 | 6,648 | 220,900 |
| 2024/01/26 | 6,550 | 6,588 | 6,493 | 6,553 | 128,500 |
| 2024/01/25 | 6,504 | 6,598 | 6,494 | 6,568 | 167,700 |
| 2024/01/24 | 6,509 | 6,550 | 6,454 | 6,466 | 168,300 |
| 2024/01/23 | 6,488 | 6,578 | 6,487 | 6,533 | 193,900 |
| 2024/01/22 | 6,437 | 6,494 | 6,403 | 6,462 | 176,700 |
| 2024/01/19 | 6,321 | 6,407 | 6,315 | 6,372 | 134,500 |
| 2024/01/18 | 6,292 | 6,321 | 6,243 | 6,268 | 110,600 |
| 2024/01/17 | 6,397 | 6,447 | 6,259 | 6,259 | 225,700 |
| 2024/01/16 | 6,373 | 6,395 | 6,296 | 6,371 | 145,000 |
| 2024/01/15 | 6,339 | 6,434 | 6,318 | 6,392 | 96,800 |
| 2024/01/12 | 6,502 | 6,526 | 6,300 | 6,357 | 241,100 |
| 2024/01/11 | 6,291 | 6,344 | 6,265 | 6,302 | 142,300 |
| 2024/01/10 | 6,141 | 6,237 | 6,129 | 6,204 | 120,600 |
| 2024/01/09 | 6,150 | 6,191 | 6,034 | 6,109 | 129,500 |
| 2024/01/05 | 6,121 | 6,146 | 6,096 | 6,096 | 94,300 |
| 2024/01/04 | 6,060 | 6,141 | 5,975 | 6,125 | 114,300 |