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 |
|---|---|---|---|---|---|
| 2026/06/26 | 4,530 | 4,580 | 4,425 | 4,465 | 642,800 |
| 2026/06/25 | 4,600 | 4,605 | 4,515 | 4,520 | 460,300 |
| 2026/06/24 | 4,500 | 4,595 | 4,385 | 4,475 | 483,200 |
| 2026/06/23 | 4,650 | 4,650 | 4,410 | 4,435 | 603,800 |
| 2026/06/22 | 4,560 | 4,660 | 4,515 | 4,580 | 495,000 |
| 2026/06/19 | 4,575 | 4,620 | 4,490 | 4,560 | 600,500 |
| 2026/06/18 | 4,530 | 4,550 | 4,420 | 4,460 | 527,000 |
| 2026/06/17 | 4,445 | 4,585 | 4,370 | 4,555 | 675,500 |
| 2026/06/16 | 4,330 | 4,455 | 4,310 | 4,455 | 543,500 |
| 2026/06/15 | 4,235 | 4,340 | 4,235 | 4,335 | 519,300 |
| 2026/06/12 | 4,220 | 4,310 | 4,165 | 4,165 | 608,000 |
| 2026/06/11 | 3,885 | 4,060 | 3,810 | 4,025 | 742,700 |
| 2026/06/10 | 4,075 | 4,175 | 4,005 | 4,050 | 845,100 |
| 2026/06/09 | 3,985 | 4,085 | 3,905 | 4,020 | 820,900 |
| 2026/06/08 | 4,035 | 4,060 | 3,900 | 3,930 | 670,500 |
| 2026/06/05 | 4,100 | 4,220 | 3,970 | 4,185 | 965,600 |
| 2026/06/04 | 3,960 | 4,210 | 3,925 | 4,075 | 919,500 |
| 2026/06/03 | 3,955 | 4,090 | 3,925 | 4,010 | 505,400 |
| 2026/06/02 | 4,055 | 4,065 | 3,865 | 3,920 | 559,800 |
| 2026/06/01 | 4,000 | 4,145 | 3,960 | 4,095 | 660,500 |
| 2026/05/29 | 4,000 | 4,120 | 3,975 | 4,080 | 565,900 |
| 2026/05/28 | 4,010 | 4,045 | 3,935 | 4,015 | 457,100 |
| 2026/05/27 | 4,145 | 4,225 | 4,025 | 4,025 | 554,500 |
| 2026/05/26 | 4,160 | 4,185 | 4,065 | 4,065 | 422,800 |
| 2026/05/25 | 4,105 | 4,150 | 4,055 | 4,130 | 439,200 |
| 2026/05/22 | 4,050 | 4,090 | 3,970 | 4,035 | 721,500 |
| 2026/05/21 | 4,125 | 4,140 | 4,020 | 4,035 | 968,700 |
| 2026/05/20 | 4,295 | 4,295 | 4,055 | 4,055 | 1,044,600 |
| 2026/05/19 | 4,755 | 4,815 | 4,465 | 4,505 | 735,700 |
| 2026/05/18 | 4,800 | 4,850 | 4,680 | 4,685 | 417,100 |
| 2026/05/15 | 4,900 | 4,985 | 4,695 | 4,795 | 496,100 |
| 2026/05/14 | 4,820 | 4,925 | 4,805 | 4,900 | 692,700 |
| 2026/05/13 | 4,600 | 4,785 | 4,590 | 4,760 | 1,023,300 |
| 2026/05/12 | 5,100 | 5,200 | 5,030 | 5,100 | 530,600 |
| 2026/05/11 | 5,100 | 5,120 | 4,920 | 5,040 | 381,800 |
| 2026/05/08 | 4,815 | 5,030 | 4,785 | 5,010 | 686,500 |
| 2026/05/07 | 4,650 | 4,890 | 4,625 | 4,770 | 639,100 |
| 2026/05/01 | 4,450 | 4,535 | 4,390 | 4,490 | 335,700 |
| 2026/04/30 | 4,400 | 4,490 | 4,395 | 4,475 | 367,300 |
| 2026/04/28 | 4,440 | 4,470 | 4,380 | 4,450 | 437,100 |
| 2026/04/27 | 4,195 | 4,415 | 4,175 | 4,395 | 595,100 |
| 2026/04/24 | 4,135 | 4,225 | 4,115 | 4,170 | 442,000 |
| 2026/04/23 | 4,165 | 4,170 | 4,035 | 4,100 | 388,100 |
| 2026/04/22 | 4,255 | 4,290 | 4,145 | 4,170 | 384,700 |
| 2026/04/21 | 4,370 | 4,370 | 4,280 | 4,325 | 345,600 |
| 2026/04/20 | 4,380 | 4,385 | 4,315 | 4,340 | 294,700 |
| 2026/04/17 | 4,425 | 4,435 | 4,290 | 4,310 | 460,100 |
| 2026/04/16 | 4,300 | 4,425 | 4,285 | 4,425 | 525,100 |
| 2026/04/15 | 4,260 | 4,315 | 4,220 | 4,275 | 450,600 |
| 2026/04/14 | 4,205 | 4,275 | 4,190 | 4,230 | 477,800 |
| 2026/04/13 | 4,080 | 4,185 | 4,055 | 4,135 | 456,400 |
| 2026/04/10 | 4,030 | 4,210 | 3,995 | 4,110 | 783,700 |
| 2026/04/09 | 4,040 | 4,050 | 3,990 | 3,995 | 364,200 |
| 2026/04/08 | 4,050 | 4,065 | 3,970 | 4,035 | 401,200 |
| 2026/04/07 | 3,865 | 3,895 | 3,825 | 3,835 | 237,200 |
| 2026/04/06 | 3,805 | 3,845 | 3,795 | 3,825 | 161,300 |
| 2026/04/03 | 3,815 | 3,830 | 3,760 | 3,795 | 197,500 |
| 2026/03/27 | 3,715 | 3,770 | 3,665 | 3,680 | 513,100 |
| 2026/03/26 | 3,815 | 3,870 | 3,740 | 3,780 | 249,900 |
| 2026/03/25 | 3,870 | 3,880 | 3,795 | 3,810 | 420,800 |
| 2026/03/24 | 3,750 | 3,780 | 3,695 | 3,755 | 499,300 |
| 2026/03/23 | 3,640 | 3,645 | 3,525 | 3,590 | 484,100 |
| 2026/03/19 | 3,890 | 3,920 | 3,810 | 3,820 | 872,600 |
| 2026/03/18 | 3,960 | 4,020 | 3,935 | 4,020 | 230,800 |
| 2026/03/17 | 3,935 | 3,975 | 3,895 | 3,910 | 241,900 |
| 2026/03/16 | 3,885 | 3,945 | 3,845 | 3,890 | 311,900 |
| 2026/03/13 | 3,915 | 3,980 | 3,905 | 3,930 | 399,200 |
| 2026/03/12 | 4,010 | 4,060 | 3,930 | 3,985 | 313,600 |
| 2026/03/11 | 4,080 | 4,150 | 4,080 | 4,100 | 415,200 |
| 2026/03/10 | 3,960 | 4,050 | 3,950 | 4,035 | 451,100 |
| 2026/03/09 | 3,875 | 3,910 | 3,760 | 3,890 | 582,500 |
| 2026/03/06 | 4,100 | 4,180 | 4,065 | 4,155 | 356,500 |
| 2026/03/05 | 4,165 | 4,215 | 4,050 | 4,100 | 561,900 |
| 2026/03/04 | 4,160 | 4,230 | 3,975 | 4,025 | 660,600 |
| 2026/03/03 | 4,565 | 4,650 | 4,320 | 4,370 | 461,000 |
| 2026/03/02 | 4,570 | 4,645 | 4,480 | 4,635 | 332,800 |
| 2026/02/27 | 4,600 | 4,690 | 4,565 | 4,665 | 305,400 |
| 2026/02/26 | 4,600 | 4,640 | 4,535 | 4,550 | 201,300 |
| 2026/02/25 | 4,650 | 4,650 | 4,565 | 4,600 | 203,100 |
| 2026/02/24 | 4,485 | 4,605 | 4,485 | 4,580 | 251,300 |
| 2026/02/20 | 4,525 | 4,565 | 4,480 | 4,515 | 280,900 |
| 2026/02/19 | 4,480 | 4,575 | 4,440 | 4,535 | 396,800 |
| 2026/02/18 | 4,400 | 4,550 | 4,395 | 4,520 | 408,600 |
| 2026/02/17 | 4,400 | 4,405 | 4,325 | 4,370 | 292,700 |
| 2026/02/16 | 4,475 | 4,515 | 4,445 | 4,445 | 302,400 |
| 2026/02/13 | 4,505 | 4,535 | 4,405 | 4,440 | 476,300 |
| 2026/02/12 | 4,620 | 4,630 | 4,550 | 4,565 | 260,500 |
| 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 |