オーケーエム(6229)の株価時系列情報
オーケーエム(6229)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 2,186 | 2,207 | 2,119 | 2,128 | 37,800 |
| 2026/02/19 | 2,181 | 2,253 | 2,124 | 2,236 | 70,300 |
| 2026/02/18 | 2,048 | 2,223 | 2,046 | 2,176 | 93,300 |
| 2026/02/17 | 2,025 | 2,049 | 2,010 | 2,026 | 14,100 |
| 2026/02/16 | 2,088 | 2,090 | 2,013 | 2,025 | 42,200 |
| 2026/02/13 | 2,000 | 2,057 | 1,910 | 2,046 | 102,800 |
| 2026/02/12 | 1,949 | 2,025 | 1,940 | 2,015 | 43,500 |
| 2026/02/10 | 1,889 | 1,944 | 1,889 | 1,927 | 22,800 |
| 2026/02/09 | 1,900 | 1,900 | 1,846 | 1,889 | 15,100 |
| 2026/02/06 | 1,856 | 1,861 | 1,827 | 1,860 | 14,100 |
| 2026/02/05 | 1,881 | 1,881 | 1,864 | 1,875 | 8,300 |
| 2026/02/04 | 1,850 | 1,877 | 1,845 | 1,876 | 8,900 |
| 2026/02/03 | 1,840 | 1,863 | 1,840 | 1,857 | 9,800 |
| 2026/02/02 | 1,815 | 1,849 | 1,807 | 1,829 | 15,700 |
| 2026/01/30 | 1,803 | 1,803 | 1,770 | 1,784 | 6,900 |
| 2026/01/29 | 1,813 | 1,813 | 1,761 | 1,803 | 12,300 |
| 2026/01/28 | 1,832 | 1,832 | 1,791 | 1,799 | 12,700 |
| 2026/01/27 | 1,862 | 1,862 | 1,836 | 1,844 | 4,400 |
| 2026/01/26 | 1,889 | 1,898 | 1,862 | 1,862 | 14,400 |
| 2026/01/23 | 1,915 | 1,927 | 1,901 | 1,914 | 5,800 |
| 2026/01/22 | 1,905 | 1,935 | 1,900 | 1,902 | 8,300 |
| 2026/01/21 | 1,874 | 1,934 | 1,869 | 1,900 | 13,700 |
| 2026/01/20 | 1,924 | 1,935 | 1,877 | 1,911 | 21,100 |
| 2026/01/19 | 1,920 | 1,950 | 1,910 | 1,932 | 27,800 |
| 2026/01/16 | 1,895 | 1,909 | 1,871 | 1,900 | 15,500 |
| 2026/01/15 | 1,897 | 1,936 | 1,881 | 1,885 | 18,300 |
| 2026/01/14 | 1,880 | 1,899 | 1,872 | 1,897 | 16,900 |
| 2026/01/13 | 1,847 | 1,878 | 1,826 | 1,872 | 26,400 |
| 2026/01/09 | 1,840 | 1,844 | 1,816 | 1,843 | 9,100 |
| 2026/01/08 | 1,845 | 1,854 | 1,828 | 1,835 | 10,200 |
| 2026/01/07 | 1,799 | 1,838 | 1,797 | 1,836 | 20,400 |
| 2026/01/06 | 1,751 | 1,809 | 1,751 | 1,781 | 14,400 |
| 2026/01/05 | 1,733 | 1,766 | 1,732 | 1,759 | 14,300 |
| 2025/12/30 | 1,751 | 1,754 | 1,728 | 1,728 | 7,600 |
| 2025/12/29 | 1,740 | 1,765 | 1,730 | 1,753 | 11,300 |
| 2025/12/26 | 1,749 | 1,749 | 1,727 | 1,740 | 11,200 |
| 2025/12/25 | 1,740 | 1,750 | 1,717 | 1,750 | 12,400 |
| 2025/12/24 | 1,770 | 1,770 | 1,740 | 1,745 | 11,700 |
| 2025/12/23 | 1,734 | 1,769 | 1,734 | 1,766 | 11,100 |
| 2025/12/22 | 1,780 | 1,780 | 1,744 | 1,746 | 12,600 |
| 2025/12/19 | 1,760 | 1,775 | 1,750 | 1,756 | 12,400 |
| 2025/12/18 | 1,787 | 1,809 | 1,745 | 1,776 | 12,700 |
| 2025/12/17 | 1,764 | 1,787 | 1,720 | 1,787 | 20,200 |
| 2025/12/16 | 1,801 | 1,804 | 1,764 | 1,771 | 6,800 |
| 2025/12/15 | 1,829 | 1,829 | 1,801 | 1,808 | 5,500 |
| 2025/12/12 | 1,786 | 1,805 | 1,780 | 1,803 | 8,900 |
| 2025/12/11 | 1,834 | 1,834 | 1,780 | 1,783 | 13,600 |
| 2025/12/10 | 1,865 | 1,884 | 1,833 | 1,846 | 7,400 |
| 2025/12/09 | 1,856 | 1,865 | 1,829 | 1,865 | 7,100 |
| 2025/12/08 | 1,821 | 1,853 | 1,820 | 1,847 | 8,800 |
| 2025/12/05 | 1,833 | 1,851 | 1,813 | 1,813 | 6,000 |
| 2025/12/04 | 1,837 | 1,841 | 1,823 | 1,833 | 5,800 |
| 2025/12/03 | 1,834 | 1,856 | 1,811 | 1,837 | 7,800 |
| 2025/12/02 | 1,884 | 1,884 | 1,827 | 1,838 | 11,700 |
| 2025/12/01 | 1,904 | 1,919 | 1,856 | 1,885 | 15,400 |
| 2025/11/28 | 1,880 | 1,909 | 1,880 | 1,880 | 22,000 |
| 2025/11/27 | 1,868 | 1,878 | 1,790 | 1,866 | 19,100 |
| 2025/11/26 | 1,720 | 1,858 | 1,720 | 1,858 | 32,800 |
| 2025/11/25 | 1,745 | 1,745 | 1,683 | 1,720 | 25,000 |
| 2025/11/21 | 1,723 | 1,749 | 1,722 | 1,745 | 9,900 |
| 2025/11/20 | 1,792 | 1,807 | 1,730 | 1,754 | 28,800 |
| 2025/11/19 | 1,772 | 1,790 | 1,727 | 1,766 | 22,700 |
| 2025/11/18 | 1,821 | 1,822 | 1,786 | 1,790 | 31,600 |
| 2025/11/17 | 1,810 | 1,880 | 1,783 | 1,829 | 41,400 |
| 2025/11/14 | 1,791 | 1,875 | 1,702 | 1,822 | 143,200 |
| 2025/11/13 | 1,819 | 1,841 | 1,802 | 1,827 | 22,900 |
| 2025/11/12 | 1,759 | 1,810 | 1,757 | 1,810 | 43,400 |
| 2025/11/11 | 1,781 | 1,783 | 1,747 | 1,756 | 18,100 |
| 2025/11/10 | 1,788 | 1,790 | 1,753 | 1,771 | 9,000 |
| 2025/11/07 | 1,770 | 1,770 | 1,733 | 1,748 | 15,300 |
| 2025/11/06 | 1,808 | 1,808 | 1,775 | 1,796 | 9,500 |
| 2025/11/05 | 1,841 | 1,842 | 1,732 | 1,784 | 38,500 |
| 2025/11/04 | 1,811 | 1,875 | 1,802 | 1,840 | 37,100 |
| 2025/10/31 | 1,828 | 1,831 | 1,770 | 1,809 | 30,400 |
| 2025/10/30 | 1,757 | 1,830 | 1,753 | 1,815 | 29,700 |
| 2025/10/29 | 1,826 | 1,834 | 1,771 | 1,793 | 41,800 |
| 2025/10/28 | 1,894 | 1,894 | 1,761 | 1,786 | 77,500 |
| 2025/10/27 | 1,937 | 1,944 | 1,830 | 1,899 | 111,200 |
| 2025/10/24 | 1,700 | 1,867 | 1,653 | 1,777 | 135,800 |
| 2025/10/23 | 1,660 | 1,700 | 1,649 | 1,679 | 40,300 |
| 2025/10/22 | 1,580 | 1,649 | 1,551 | 1,649 | 50,300 |
| 2025/10/21 | 1,529 | 1,566 | 1,528 | 1,565 | 20,500 |
| 2025/10/20 | 1,511 | 1,529 | 1,503 | 1,518 | 23,600 |
| 2025/10/17 | 1,512 | 1,517 | 1,487 | 1,493 | 7,100 |
| 2025/10/16 | 1,519 | 1,529 | 1,501 | 1,504 | 7,300 |
| 2025/10/15 | 1,516 | 1,519 | 1,507 | 1,519 | 5,500 |
| 2025/10/14 | 1,478 | 1,523 | 1,460 | 1,490 | 23,200 |
| 2025/10/10 | 1,542 | 1,542 | 1,514 | 1,518 | 9,100 |
| 2025/10/09 | 1,565 | 1,565 | 1,538 | 1,538 | 7,400 |
| 2025/10/08 | 1,551 | 1,572 | 1,547 | 1,557 | 14,300 |
| 2025/10/07 | 1,538 | 1,566 | 1,534 | 1,547 | 18,400 |
| 2025/10/06 | 1,500 | 1,528 | 1,500 | 1,528 | 30,600 |
| 2025/10/03 | 1,484 | 1,495 | 1,477 | 1,484 | 13,100 |
| 2025/10/02 | 1,468 | 1,500 | 1,450 | 1,484 | 13,700 |
| 2025/10/01 | 1,488 | 1,522 | 1,460 | 1,471 | 16,300 |
| 2025/09/30 | 1,500 | 1,524 | 1,486 | 1,492 | 3,300 |
| 2025/09/29 | 1,490 | 1,519 | 1,485 | 1,508 | 6,500 |
| 2025/09/26 | 1,506 | 1,506 | 1,491 | 1,500 | 5,400 |
| 2025/09/25 | 1,502 | 1,518 | 1,498 | 1,506 | 16,400 |
| 2025/09/24 | 1,482 | 1,495 | 1,465 | 1,488 | 8,000 |
| 2025/09/22 | 1,470 | 1,481 | 1,467 | 1,476 | 5,100 |
| 2025/09/19 | 1,517 | 1,517 | 1,456 | 1,473 | 15,500 |
| 2025/09/18 | 1,469 | 1,519 | 1,461 | 1,510 | 16,000 |
| 2025/09/17 | 1,461 | 1,470 | 1,451 | 1,459 | 5,300 |
| 2025/09/16 | 1,455 | 1,480 | 1,455 | 1,466 | 11,900 |
| 2025/09/12 | 1,495 | 1,495 | 1,450 | 1,451 | 22,000 |
| 2025/09/11 | 1,505 | 1,508 | 1,480 | 1,480 | 29,000 |
| 2025/09/10 | 1,513 | 1,515 | 1,502 | 1,513 | 16,100 |
| 2025/09/09 | 1,520 | 1,520 | 1,500 | 1,500 | 11,300 |
| 2025/09/08 | 1,519 | 1,525 | 1,509 | 1,516 | 11,300 |
| 2025/09/05 | 1,525 | 1,529 | 1,501 | 1,519 | 11,500 |
| 2025/09/04 | 1,555 | 1,559 | 1,521 | 1,529 | 20,900 |
| 2025/09/03 | 1,504 | 1,543 | 1,501 | 1,534 | 29,200 |
| 2025/09/02 | 1,521 | 1,521 | 1,508 | 1,508 | 7,700 |
| 2025/09/01 | 1,526 | 1,526 | 1,501 | 1,519 | 8,900 |
| 2025/08/29 | 1,510 | 1,539 | 1,505 | 1,524 | 20,800 |
| 2025/08/28 | 1,512 | 1,517 | 1,500 | 1,517 | 5,600 |
| 2025/08/27 | 1,522 | 1,522 | 1,497 | 1,512 | 9,500 |
| 2025/08/26 | 1,534 | 1,538 | 1,514 | 1,515 | 10,100 |
| 2025/08/25 | 1,554 | 1,555 | 1,533 | 1,534 | 21,800 |
| 2025/08/22 | 1,568 | 1,568 | 1,533 | 1,539 | 15,300 |
| 2025/08/21 | 1,540 | 1,560 | 1,519 | 1,558 | 18,600 |
| 2025/08/20 | 1,574 | 1,574 | 1,530 | 1,544 | 18,100 |
| 2025/08/19 | 1,600 | 1,600 | 1,550 | 1,576 | 31,400 |
| 2025/08/18 | 1,516 | 1,620 | 1,515 | 1,610 | 67,400 |
| 2025/08/15 | 1,509 | 1,534 | 1,472 | 1,513 | 56,800 |
| 2025/08/14 | 1,300 | 1,595 | 1,291 | 1,500 | 194,600 |
| 2025/08/13 | 1,326 | 1,330 | 1,295 | 1,295 | 19,500 |
| 2025/08/12 | 1,315 | 1,341 | 1,307 | 1,314 | 30,700 |
| 2025/08/08 | 1,302 | 1,307 | 1,290 | 1,298 | 3,900 |
| 2025/08/07 | 1,298 | 1,315 | 1,288 | 1,300 | 12,100 |
| 2025/08/06 | 1,289 | 1,296 | 1,260 | 1,296 | 10,400 |
| 2025/08/05 | 1,290 | 1,290 | 1,283 | 1,289 | 4,100 |
| 2025/08/04 | 1,280 | 1,286 | 1,271 | 1,286 | 5,300 |
| 2025/08/01 | 1,280 | 1,288 | 1,267 | 1,288 | 7,800 |
| 2025/07/31 | 1,268 | 1,280 | 1,265 | 1,280 | 2,500 |
| 2025/07/30 | 1,259 | 1,260 | 1,252 | 1,254 | 2,500 |
| 2025/07/29 | 1,278 | 1,278 | 1,260 | 1,260 | 6,100 |
| 2025/07/28 | 1,285 | 1,285 | 1,276 | 1,280 | 5,300 |
| 2025/07/25 | 1,283 | 1,288 | 1,269 | 1,276 | 12,300 |
| 2025/07/24 | 1,262 | 1,280 | 1,260 | 1,270 | 6,900 |
| 2025/07/23 | 1,246 | 1,262 | 1,246 | 1,255 | 5,100 |
| 2025/07/22 | 1,244 | 1,255 | 1,229 | 1,255 | 8,000 |
| 2025/07/18 | 1,238 | 1,250 | 1,225 | 1,230 | 5,600 |
| 2025/07/17 | 1,223 | 1,235 | 1,219 | 1,225 | 6,400 |
| 2025/07/16 | 1,239 | 1,250 | 1,223 | 1,223 | 4,300 |
| 2025/07/15 | 1,268 | 1,268 | 1,234 | 1,246 | 6,200 |
| 2025/07/14 | 1,243 | 1,246 | 1,235 | 1,245 | 3,100 |
| 2025/07/11 | 1,236 | 1,242 | 1,235 | 1,242 | 1,000 |
| 2025/07/10 | 1,235 | 1,241 | 1,230 | 1,240 | 2,200 |
| 2025/07/09 | 1,231 | 1,236 | 1,225 | 1,232 | 2,900 |
| 2025/07/08 | 1,218 | 1,237 | 1,218 | 1,237 | 4,600 |
| 2025/07/07 | 1,218 | 1,228 | 1,215 | 1,223 | 3,200 |
| 2025/07/04 | 1,231 | 1,248 | 1,221 | 1,221 | 3,000 |
| 2025/07/03 | 1,230 | 1,240 | 1,225 | 1,230 | 3,700 |
| 2025/07/02 | 1,236 | 1,260 | 1,225 | 1,225 | 4,400 |
| 2025/07/01 | 1,256 | 1,256 | 1,234 | 1,236 | 8,100 |
| 2025/06/30 | 1,290 | 1,290 | 1,259 | 1,260 | 3,100 |
| 2025/06/27 | 1,281 | 1,298 | 1,274 | 1,274 | 7,500 |
| 2025/06/26 | 1,284 | 1,310 | 1,276 | 1,276 | 28,600 |
| 2025/06/25 | 1,290 | 1,290 | 1,225 | 1,270 | 31,700 |
| 2025/06/24 | 1,250 | 1,298 | 1,238 | 1,298 | 13,200 |
| 2025/06/23 | 1,259 | 1,260 | 1,226 | 1,245 | 11,500 |
| 2025/06/20 | 1,207 | 1,337 | 1,202 | 1,257 | 34,200 |
| 2025/06/19 | 1,206 | 1,219 | 1,206 | 1,207 | 1,600 |
| 2025/06/18 | 1,205 | 1,214 | 1,200 | 1,204 | 2,500 |
| 2025/06/17 | 1,200 | 1,224 | 1,200 | 1,206 | 1,200 |
| 2025/06/16 | 1,197 | 1,213 | 1,196 | 1,201 | 1,500 |
| 2025/06/13 | 1,219 | 1,219 | 1,200 | 1,200 | 5,200 |
| 2025/06/12 | 1,223 | 1,225 | 1,218 | 1,219 | 1,900 |
| 2025/06/11 | 1,226 | 1,235 | 1,223 | 1,227 | 1,100 |
| 2025/06/10 | 1,235 | 1,235 | 1,224 | 1,233 | 1,200 |
| 2025/06/09 | 1,217 | 1,239 | 1,217 | 1,235 | 4,000 |
| 2025/06/06 | 1,236 | 1,236 | 1,219 | 1,229 | 2,300 |
| 2025/06/05 | 1,230 | 1,230 | 1,220 | 1,228 | 800 |
| 2025/06/04 | 1,212 | 1,235 | 1,212 | 1,231 | 4,300 |
| 2025/06/03 | 1,216 | 1,231 | 1,208 | 1,219 | 3,800 |
| 2025/06/02 | 1,213 | 1,219 | 1,212 | 1,216 | 2,000 |
| 2025/05/30 | 1,210 | 1,232 | 1,210 | 1,211 | 3,800 |
| 2025/05/29 | 1,244 | 1,244 | 1,216 | 1,216 | 2,600 |
| 2025/05/28 | 1,230 | 1,237 | 1,213 | 1,235 | 4,300 |
| 2025/05/27 | 1,261 | 1,267 | 1,225 | 1,235 | 12,800 |
| 2025/05/26 | 1,220 | 1,248 | 1,210 | 1,217 | 17,500 |
| 2025/05/23 | 1,162 | 1,190 | 1,162 | 1,182 | 10,800 |
| 2025/05/22 | 1,172 | 1,172 | 1,160 | 1,160 | 2,400 |
| 2025/05/21 | 1,164 | 1,183 | 1,154 | 1,154 | 4,100 |
| 2025/05/20 | 1,162 | 1,162 | 1,152 | 1,160 | 1,500 |
| 2025/05/19 | 1,140 | 1,162 | 1,136 | 1,162 | 12,700 |
| 2025/05/16 | 1,145 | 1,156 | 1,126 | 1,145 | 23,900 |
| 2025/05/15 | 1,309 | 1,320 | 1,105 | 1,154 | 55,300 |
| 2025/05/14 | 1,307 | 1,317 | 1,291 | 1,302 | 7,200 |
| 2025/05/13 | 1,294 | 1,314 | 1,292 | 1,295 | 9,500 |
| 2025/05/12 | 1,288 | 1,303 | 1,272 | 1,296 | 7,400 |
| 2025/05/09 | 1,281 | 1,287 | 1,264 | 1,270 | 4,300 |
| 2025/05/08 | 1,262 | 1,289 | 1,252 | 1,271 | 3,600 |
| 2025/05/07 | 1,257 | 1,272 | 1,251 | 1,266 | 3,900 |
| 2025/05/02 | 1,256 | 1,256 | 1,234 | 1,247 | 4,200 |
| 2025/05/01 | 1,255 | 1,258 | 1,240 | 1,258 | 2,500 |
| 2025/04/30 | 1,229 | 1,259 | 1,228 | 1,250 | 5,900 |
| 2025/04/28 | 1,229 | 1,259 | 1,229 | 1,234 | 6,200 |