岡本工作機械製作所(6125)の株価時系列情報
岡本工作機械製作所(6125)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 |
|---|---|---|---|---|---|
| 2026/08/10 | 5,130 | 5,130 | 4,890 | 4,930 | 68,400 |
| 2026/08/07 | 5,560 | 5,770 | 4,985 | 5,160 | 147,800 |
| 2026/08/06 | 5,810 | 5,960 | 5,610 | 5,620 | 78,100 |
| 2026/08/05 | 5,500 | 5,950 | 5,340 | 5,860 | 169,000 |
| 2026/08/04 | 5,090 | 5,510 | 5,090 | 5,470 | 111,800 |
| 2026/08/03 | 4,860 | 5,210 | 4,825 | 5,130 | 64,900 |
| 2026/07/31 | 4,850 | 5,080 | 4,770 | 5,010 | 70,600 |
| 2026/07/30 | 4,505 | 4,675 | 4,435 | 4,550 | 64,200 |
| 2026/07/29 | 4,870 | 4,870 | 4,400 | 4,495 | 88,100 |
| 2026/07/28 | 5,110 | 5,110 | 4,775 | 4,820 | 65,900 |
| 2026/07/27 | 5,160 | 5,210 | 5,080 | 5,120 | 41,700 |
| 2026/07/24 | 5,160 | 5,200 | 5,010 | 5,060 | 24,400 |
| 2026/07/23 | 5,190 | 5,270 | 5,130 | 5,220 | 30,000 |
| 2026/07/22 | 5,310 | 5,330 | 5,140 | 5,140 | 57,000 |
| 2026/07/21 | 5,250 | 5,270 | 5,010 | 5,220 | 47,400 |
| 2026/07/17 | 5,400 | 5,400 | 4,945 | 5,160 | 101,200 |
| 2026/07/16 | 5,760 | 5,760 | 5,490 | 5,500 | 46,400 |
| 2026/07/15 | 5,580 | 5,920 | 5,520 | 5,860 | 114,000 |
| 2026/07/14 | 5,590 | 5,590 | 5,340 | 5,510 | 45,900 |
| 2026/07/13 | 5,450 | 5,650 | 5,420 | 5,520 | 45,300 |
| 2026/07/10 | 5,310 | 5,550 | 5,210 | 5,450 | 117,900 |
| 2026/07/09 | 5,050 | 5,140 | 5,040 | 5,130 | 82,300 |
| 2026/07/08 | 5,210 | 5,250 | 5,020 | 5,050 | 79,800 |
| 2026/07/07 | 5,700 | 5,700 | 5,330 | 5,370 | 66,700 |
| 2026/07/06 | 5,770 | 5,910 | 5,610 | 5,700 | 47,600 |
| 2026/07/03 | 5,370 | 5,670 | 5,280 | 5,670 | 84,700 |
| 2026/07/02 | 5,600 | 5,660 | 5,440 | 5,470 | 53,800 |
| 2026/07/01 | 5,660 | 5,830 | 5,600 | 5,770 | 41,600 |
| 2026/06/30 | 5,850 | 5,930 | 5,580 | 5,590 | 46,000 |
| 2026/06/29 | 5,700 | 5,890 | 5,580 | 5,840 | 63,400 |
| 2026/06/26 | 5,680 | 5,740 | 5,480 | 5,630 | 51,500 |
| 2026/06/25 | 5,740 | 5,860 | 5,680 | 5,730 | 58,800 |
| 2026/06/24 | 5,580 | 5,680 | 5,430 | 5,540 | 44,400 |
| 2026/06/23 | 5,840 | 5,920 | 5,630 | 5,680 | 61,200 |
| 2026/06/22 | 5,450 | 5,840 | 5,440 | 5,840 | 73,200 |
| 2026/06/19 | 5,360 | 5,450 | 5,290 | 5,360 | 23,400 |
| 2026/06/18 | 5,270 | 5,300 | 5,200 | 5,260 | 21,600 |
| 2026/06/17 | 5,130 | 5,290 | 5,120 | 5,190 | 19,200 |
| 2026/06/16 | 5,280 | 5,280 | 5,150 | 5,180 | 26,000 |
| 2026/06/15 | 5,020 | 5,280 | 5,010 | 5,280 | 47,300 |
| 2026/06/12 | 4,930 | 4,995 | 4,820 | 4,875 | 37,800 |
| 2026/06/11 | 4,745 | 4,780 | 4,545 | 4,740 | 46,000 |
| 2026/06/10 | 4,900 | 4,945 | 4,775 | 4,815 | 54,600 |
| 2026/06/09 | 4,975 | 5,030 | 4,890 | 4,970 | 45,200 |
| 2026/06/08 | 4,980 | 5,010 | 4,835 | 4,915 | 59,800 |
| 2026/06/05 | 5,180 | 5,280 | 5,060 | 5,280 | 34,700 |
| 2026/06/04 | 5,200 | 5,200 | 5,000 | 5,180 | 54,600 |
| 2026/06/03 | 5,400 | 5,480 | 5,270 | 5,300 | 41,600 |
| 2026/06/02 | 5,440 | 5,480 | 5,060 | 5,370 | 74,900 |
| 2026/06/01 | 5,500 | 5,600 | 5,290 | 5,340 | 63,800 |
| 2026/05/29 | 5,320 | 5,500 | 5,260 | 5,450 | 72,200 |
| 2026/05/28 | 5,160 | 5,310 | 5,060 | 5,270 | 43,800 |
| 2026/05/27 | 5,350 | 5,460 | 5,230 | 5,260 | 82,100 |
| 2026/05/26 | 5,250 | 5,320 | 5,110 | 5,260 | 54,300 |
| 2026/05/25 | 5,180 | 5,240 | 5,100 | 5,170 | 49,800 |
| 2026/05/22 | 4,875 | 5,060 | 4,875 | 5,030 | 67,700 |
| 2026/05/21 | 4,630 | 4,835 | 4,630 | 4,755 | 42,700 |
| 2026/05/20 | 4,660 | 4,665 | 4,485 | 4,550 | 39,300 |
| 2026/05/19 | 4,790 | 4,810 | 4,630 | 4,690 | 30,600 |
| 2026/05/18 | 4,765 | 4,880 | 4,765 | 4,790 | 50,000 |
| 2026/05/15 | 4,885 | 4,895 | 4,660 | 4,755 | 67,900 |
| 2026/05/14 | 5,050 | 5,100 | 4,790 | 4,815 | 143,900 |
| 2026/05/13 | 5,030 | 5,030 | 4,825 | 4,940 | 47,800 |
| 2026/05/12 | 5,190 | 5,340 | 5,010 | 5,130 | 68,400 |
| 2026/05/11 | 4,990 | 5,240 | 4,985 | 5,130 | 118,800 |
| 2026/05/08 | 4,675 | 4,930 | 4,605 | 4,920 | 66,200 |
| 2026/05/07 | 4,480 | 4,805 | 4,460 | 4,745 | 107,100 |
| 2026/05/01 | 4,210 | 4,385 | 4,165 | 4,385 | 53,100 |
| 2026/04/30 | 4,165 | 4,210 | 4,115 | 4,200 | 35,900 |
| 2026/04/28 | 4,205 | 4,215 | 4,170 | 4,175 | 14,300 |
| 2026/04/27 | 4,120 | 4,195 | 4,055 | 4,180 | 25,800 |
| 2026/04/24 | 4,130 | 4,145 | 4,065 | 4,105 | 25,400 |
| 2026/04/23 | 4,175 | 4,195 | 4,050 | 4,080 | 30,800 |
| 2026/04/22 | 4,220 | 4,220 | 4,120 | 4,175 | 21,300 |
| 2026/04/21 | 4,280 | 4,280 | 4,210 | 4,210 | 15,500 |
| 2026/04/20 | 4,245 | 4,275 | 4,210 | 4,255 | 20,500 |
| 2026/04/17 | 4,265 | 4,265 | 4,170 | 4,175 | 28,600 |
| 2026/04/16 | 4,260 | 4,325 | 4,260 | 4,285 | 24,500 |
| 2026/04/15 | 4,230 | 4,325 | 4,190 | 4,230 | 35,800 |
| 2026/04/14 | 4,205 | 4,220 | 4,180 | 4,215 | 26,800 |
| 2026/04/13 | 4,160 | 4,240 | 4,120 | 4,165 | 21,400 |
| 2026/04/10 | 4,185 | 4,230 | 4,160 | 4,195 | 33,400 |
| 2026/04/09 | 4,200 | 4,215 | 4,135 | 4,170 | 18,900 |
| 2026/04/08 | 4,080 | 4,220 | 4,075 | 4,215 | 50,900 |
| 2026/04/07 | 3,960 | 4,015 | 3,930 | 3,955 | 21,200 |
| 2026/04/06 | 3,960 | 4,010 | 3,935 | 3,950 | 30,900 |
| 2026/04/03 | 3,880 | 3,975 | 3,880 | 3,960 | 42,900 |
| 2026/03/27 | 4,090 | 4,110 | 3,990 | 4,060 | 178,400 |
| 2026/03/26 | 4,185 | 4,185 | 4,075 | 4,130 | 41,100 |
| 2026/03/25 | 4,110 | 4,190 | 4,105 | 4,185 | 55,300 |
| 2026/03/24 | 4,120 | 4,155 | 3,970 | 4,040 | 81,300 |
| 2026/03/23 | 4,175 | 4,175 | 3,940 | 3,980 | 137,700 |
| 2026/03/19 | 4,520 | 4,545 | 4,310 | 4,315 | 42,500 |
| 2026/03/18 | 4,475 | 4,595 | 4,475 | 4,590 | 22,500 |
| 2026/03/17 | 4,500 | 4,565 | 4,465 | 4,465 | 26,400 |
| 2026/03/16 | 4,435 | 4,495 | 4,395 | 4,430 | 35,000 |
| 2026/03/13 | 4,460 | 4,515 | 4,400 | 4,485 | 36,500 |
| 2026/03/12 | 4,555 | 4,615 | 4,465 | 4,485 | 35,500 |
| 2026/03/11 | 4,550 | 4,670 | 4,530 | 4,605 | 31,900 |
| 2026/03/10 | 4,385 | 4,540 | 4,385 | 4,535 | 45,900 |
| 2026/03/09 | 4,330 | 4,335 | 4,160 | 4,270 | 101,600 |
| 2026/03/06 | 4,560 | 4,655 | 4,510 | 4,610 | 38,700 |
| 2026/03/05 | 4,585 | 4,675 | 4,550 | 4,630 | 60,900 |
| 2026/03/04 | 4,680 | 4,695 | 4,350 | 4,415 | 100,300 |
| 2026/03/03 | 4,860 | 4,985 | 4,745 | 4,750 | 96,200 |
| 2026/03/02 | 4,730 | 4,820 | 4,665 | 4,790 | 56,900 |
| 2026/02/27 | 4,735 | 4,940 | 4,700 | 4,940 | 50,400 |
| 2026/02/26 | 4,890 | 4,890 | 4,685 | 4,735 | 71,700 |
| 2026/02/25 | 4,800 | 4,895 | 4,760 | 4,860 | 70,800 |
| 2026/02/24 | 4,695 | 4,880 | 4,595 | 4,730 | 88,500 |
| 2026/02/20 | 4,720 | 4,895 | 4,600 | 4,710 | 164,200 |
| 2026/02/19 | 4,405 | 4,665 | 4,360 | 4,665 | 190,700 |
| 2026/02/18 | 4,370 | 4,405 | 4,340 | 4,375 | 19,700 |
| 2026/02/17 | 4,385 | 4,440 | 4,290 | 4,335 | 51,500 |
| 2026/02/16 | 4,385 | 4,415 | 4,335 | 4,365 | 66,600 |
| 2026/02/13 | 4,385 | 4,415 | 4,270 | 4,360 | 97,300 |
| 2026/02/12 | 4,480 | 4,525 | 4,360 | 4,430 | 279,100 |
| 2026/02/10 | 5,220 | 5,350 | 5,200 | 5,350 | 61,500 |
| 2026/02/09 | 5,120 | 5,170 | 5,070 | 5,160 | 56,000 |
| 2026/02/06 | 4,975 | 5,030 | 4,880 | 5,030 | 45,600 |
| 2026/02/05 | 5,040 | 5,040 | 4,955 | 4,990 | 25,000 |
| 2026/02/04 | 4,990 | 5,060 | 4,940 | 5,040 | 36,100 |
| 2026/02/03 | 4,875 | 5,020 | 4,875 | 4,995 | 34,500 |
| 2026/02/02 | 4,825 | 4,940 | 4,780 | 4,785 | 31,400 |
| 2026/01/30 | 4,885 | 4,890 | 4,780 | 4,845 | 15,500 |
| 2026/01/29 | 4,870 | 4,915 | 4,800 | 4,840 | 25,500 |
| 2026/01/28 | 4,950 | 4,950 | 4,870 | 4,900 | 41,400 |
| 2026/01/27 | 4,900 | 4,955 | 4,815 | 4,950 | 22,200 |
| 2026/01/26 | 4,980 | 4,980 | 4,820 | 4,850 | 28,700 |
| 2026/01/23 | 5,040 | 5,170 | 5,000 | 5,080 | 46,100 |
| 2026/01/22 | 4,965 | 5,050 | 4,940 | 4,980 | 59,400 |
| 2026/01/21 | 4,835 | 4,930 | 4,770 | 4,870 | 25,900 |
| 2026/01/20 | 5,010 | 5,010 | 4,885 | 4,945 | 26,400 |
| 2026/01/19 | 4,990 | 5,060 | 4,835 | 5,010 | 42,600 |
| 2026/01/16 | 4,860 | 4,980 | 4,850 | 4,970 | 55,200 |
| 2026/01/15 | 4,665 | 4,880 | 4,665 | 4,860 | 34,100 |
| 2026/01/14 | 4,750 | 4,815 | 4,705 | 4,735 | 32,400 |
| 2026/01/13 | 4,750 | 4,765 | 4,700 | 4,745 | 24,100 |
| 2026/01/09 | 4,700 | 4,700 | 4,630 | 4,660 | 10,400 |
| 2026/01/08 | 4,640 | 4,690 | 4,600 | 4,655 | 12,500 |
| 2026/01/07 | 4,600 | 4,695 | 4,600 | 4,680 | 34,500 |
| 2026/01/06 | 4,620 | 4,665 | 4,585 | 4,600 | 11,200 |
| 2026/01/05 | 4,555 | 4,590 | 4,540 | 4,570 | 14,300 |
| 2025/12/30 | 4,515 | 4,545 | 4,480 | 4,500 | 9,200 |
| 2025/12/29 | 4,495 | 4,590 | 4,495 | 4,550 | 17,100 |
| 2025/12/26 | 4,595 | 4,595 | 4,510 | 4,535 | 13,300 |
| 2025/12/25 | 4,525 | 4,570 | 4,485 | 4,570 | 29,600 |
| 2025/12/24 | 4,490 | 4,515 | 4,445 | 4,455 | 26,000 |
| 2025/12/23 | 4,500 | 4,540 | 4,475 | 4,490 | 32,100 |
| 2025/12/22 | 4,420 | 4,550 | 4,420 | 4,550 | 27,600 |
| 2025/12/19 | 4,350 | 4,460 | 4,350 | 4,430 | 16,200 |
| 2025/12/18 | 4,360 | 4,370 | 4,280 | 4,370 | 18,300 |
| 2025/12/17 | 4,385 | 4,395 | 4,325 | 4,385 | 19,100 |
| 2025/12/16 | 4,425 | 4,425 | 4,305 | 4,325 | 28,100 |
| 2025/12/15 | 4,420 | 4,430 | 4,385 | 4,425 | 14,200 |
| 2025/12/12 | 4,460 | 4,485 | 4,425 | 4,445 | 15,100 |
| 2025/12/11 | 4,435 | 4,445 | 4,385 | 4,420 | 14,100 |
| 2025/12/10 | 4,440 | 4,520 | 4,370 | 4,420 | 17,600 |
| 2025/12/09 | 4,420 | 4,455 | 4,385 | 4,440 | 24,000 |
| 2025/12/08 | 4,350 | 4,445 | 4,350 | 4,445 | 17,900 |
| 2025/12/05 | 4,365 | 4,375 | 4,310 | 4,345 | 16,700 |
| 2025/12/04 | 4,265 | 4,330 | 4,230 | 4,330 | 17,100 |
| 2025/12/03 | 4,140 | 4,265 | 4,140 | 4,215 | 17,800 |
| 2025/12/02 | 4,220 | 4,220 | 4,120 | 4,140 | 42,000 |
| 2025/12/01 | 4,265 | 4,275 | 4,175 | 4,175 | 15,900 |
| 2025/11/28 | 4,155 | 4,255 | 4,155 | 4,255 | 26,100 |
| 2025/11/27 | 4,155 | 4,180 | 4,140 | 4,150 | 19,800 |
| 2025/11/26 | 4,150 | 4,185 | 4,135 | 4,155 | 27,400 |
| 2025/11/25 | 4,255 | 4,255 | 4,125 | 4,125 | 19,100 |
| 2025/11/21 | 4,165 | 4,200 | 4,150 | 4,200 | 25,800 |
| 2025/11/20 | 4,255 | 4,280 | 4,200 | 4,235 | 23,400 |
| 2025/11/19 | 4,205 | 4,235 | 4,115 | 4,135 | 20,600 |
| 2025/11/18 | 4,390 | 4,390 | 4,200 | 4,200 | 24,300 |
| 2025/11/17 | 4,370 | 4,395 | 4,320 | 4,390 | 15,700 |
| 2025/11/14 | 4,350 | 4,350 | 4,290 | 4,325 | 23,600 |
| 2025/11/13 | 4,505 | 4,505 | 4,365 | 4,390 | 25,700 |
| 2025/11/12 | 4,430 | 4,505 | 4,390 | 4,450 | 34,800 |
| 2025/11/11 | 4,465 | 4,490 | 4,430 | 4,430 | 12,200 |
| 2025/11/10 | 4,415 | 4,480 | 4,395 | 4,465 | 18,500 |
| 2025/11/07 | 4,500 | 4,520 | 4,335 | 4,390 | 69,700 |
| 2025/11/06 | 4,670 | 4,815 | 4,620 | 4,800 | 25,900 |
| 2025/11/05 | 4,770 | 4,800 | 4,475 | 4,670 | 56,100 |
| 2025/11/04 | 4,790 | 4,885 | 4,780 | 4,860 | 15,400 |
| 2025/10/31 | 4,800 | 4,840 | 4,770 | 4,805 | 15,000 |
| 2025/10/30 | 4,770 | 4,850 | 4,770 | 4,805 | 12,200 |
| 2025/10/29 | 4,870 | 4,885 | 4,775 | 4,780 | 14,900 |
| 2025/10/28 | 5,000 | 5,000 | 4,860 | 4,865 | 17,300 |
| 2025/10/27 | 4,925 | 5,020 | 4,915 | 5,000 | 26,500 |
| 2025/10/24 | 4,860 | 4,925 | 4,860 | 4,900 | 39,300 |
| 2025/10/23 | 4,960 | 4,960 | 4,825 | 4,870 | 24,400 |
| 2025/10/22 | 4,850 | 4,995 | 4,780 | 4,970 | 75,900 |
| 2025/10/21 | 4,760 | 4,800 | 4,735 | 4,785 | 17,600 |
| 2025/10/20 | 4,635 | 4,815 | 4,615 | 4,760 | 29,900 |
| 2025/10/17 | 4,685 | 4,685 | 4,600 | 4,605 | 13,600 |
| 2025/10/16 | 4,690 | 4,755 | 4,630 | 4,710 | 16,100 |
| 2025/10/15 | 4,525 | 4,685 | 4,525 | 4,675 | 22,900 |
| 2025/10/14 | 4,625 | 4,675 | 4,475 | 4,525 | 49,500 |
| 2025/10/10 | 4,915 | 4,915 | 4,695 | 4,755 | 45,100 |
| 2025/10/09 | 4,755 | 4,950 | 4,745 | 4,930 | 32,700 |
| 2025/10/08 | 4,710 | 4,750 | 4,695 | 4,750 | 20,200 |