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 |
|---|---|---|---|---|---|
| 2026/05/14 | 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 |