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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,298 | 1,329 | 1,298 | 1,302 | 3,100 |
| 2024/11/07 | 1,281 | 1,328 | 1,281 | 1,328 | 10,600 |
| 2024/11/06 | 1,307 | 1,310 | 1,276 | 1,276 | 7,200 |
| 2024/11/05 | 1,287 | 1,307 | 1,287 | 1,307 | 2,500 |
| 2024/11/01 | 1,318 | 1,320 | 1,247 | 1,285 | 11,200 |
| 2024/10/31 | 1,327 | 1,333 | 1,303 | 1,321 | 3,100 |
| 2024/10/30 | 1,324 | 1,331 | 1,301 | 1,331 | 3,700 |
| 2024/10/29 | 1,324 | 1,324 | 1,306 | 1,324 | 2,500 |
| 2024/10/28 | 1,332 | 1,332 | 1,303 | 1,320 | 1,100 |
| 2024/10/25 | 1,324 | 1,328 | 1,302 | 1,302 | 5,000 |
| 2024/10/24 | 1,314 | 1,317 | 1,301 | 1,317 | 3,200 |
| 2024/10/23 | 1,295 | 1,311 | 1,295 | 1,311 | 3,900 |
| 2024/10/22 | 1,340 | 1,340 | 1,311 | 1,320 | 6,700 |
| 2024/10/21 | 1,347 | 1,352 | 1,341 | 1,342 | 3,700 |
| 2024/10/18 | 1,327 | 1,330 | 1,325 | 1,330 | 2,700 |
| 2024/10/17 | 1,326 | 1,331 | 1,326 | 1,327 | 2,800 |
| 2024/10/16 | 1,326 | 1,326 | 1,326 | 1,326 | 300 |
| 2024/10/15 | 1,323 | 1,326 | 1,310 | 1,326 | 3,500 |
| 2024/10/11 | 1,314 | 1,322 | 1,311 | 1,320 | 2,100 |
| 2024/10/10 | 1,323 | 1,323 | 1,315 | 1,320 | 2,200 |
| 2024/10/09 | 1,323 | 1,323 | 1,315 | 1,317 | 700 |
| 2024/10/08 | 1,326 | 1,326 | 1,320 | 1,320 | 2,700 |
| 2024/10/07 | 1,323 | 1,326 | 1,296 | 1,326 | 3,200 |
| 2024/10/04 | 1,300 | 1,321 | 1,298 | 1,320 | 2,300 |
| 2024/10/03 | 1,327 | 1,327 | 1,311 | 1,311 | 300 |
| 2024/10/02 | 1,310 | 1,318 | 1,298 | 1,318 | 2,000 |
| 2024/10/01 | 1,310 | 1,316 | 1,308 | 1,310 | 1,000 |
| 2024/09/30 | 1,304 | 1,310 | 1,292 | 1,302 | 2,300 |
| 2024/09/27 | 1,323 | 1,328 | 1,314 | 1,319 | 4,900 |
| 2024/09/26 | 1,324 | 1,328 | 1,312 | 1,317 | 2,300 |
| 2024/09/25 | 1,326 | 1,326 | 1,324 | 1,324 | 900 |
| 2024/09/24 | 1,315 | 1,316 | 1,307 | 1,316 | 4,900 |
| 2024/09/20 | 1,333 | 1,333 | 1,307 | 1,307 | 2,000 |
| 2024/09/19 | 1,334 | 1,334 | 1,271 | 1,325 | 5,000 |
| 2024/09/18 | 1,302 | 1,329 | 1,301 | 1,329 | 3,600 |
| 2024/09/17 | 1,271 | 1,350 | 1,271 | 1,302 | 9,200 |
| 2024/09/13 | 1,251 | 1,271 | 1,251 | 1,261 | 1,200 |
| 2024/09/12 | 1,270 | 1,270 | 1,250 | 1,261 | 1,900 |
| 2024/09/11 | 1,270 | 1,270 | 1,242 | 1,248 | 3,200 |
| 2024/09/10 | 1,271 | 1,272 | 1,260 | 1,270 | 1,400 |
| 2024/09/09 | 1,240 | 1,271 | 1,240 | 1,271 | 4,100 |
| 2024/09/06 | 1,320 | 1,325 | 1,293 | 1,293 | 4,800 |
| 2024/09/05 | 1,313 | 1,327 | 1,305 | 1,320 | 2,700 |
| 2024/09/04 | 1,331 | 1,331 | 1,304 | 1,316 | 5,200 |
| 2024/09/03 | 1,345 | 1,345 | 1,338 | 1,343 | 1,400 |
| 2024/09/02 | 1,347 | 1,347 | 1,338 | 1,345 | 1,100 |
| 2024/08/30 | 1,337 | 1,348 | 1,337 | 1,347 | 3,800 |
| 2024/08/29 | 1,302 | 1,340 | 1,302 | 1,334 | 5,300 |
| 2024/08/28 | 1,301 | 1,301 | 1,286 | 1,286 | 2,900 |
| 2024/08/27 | 1,308 | 1,310 | 1,302 | 1,302 | 3,600 |
| 2024/08/26 | 1,320 | 1,320 | 1,304 | 1,312 | 2,900 |
| 2024/08/23 | 1,306 | 1,320 | 1,292 | 1,320 | 5,300 |
| 2024/08/22 | 1,311 | 1,317 | 1,307 | 1,311 | 3,600 |
| 2024/08/21 | 1,320 | 1,320 | 1,310 | 1,319 | 2,700 |
| 2024/08/20 | 1,322 | 1,340 | 1,310 | 1,314 | 6,100 |
| 2024/08/19 | 1,303 | 1,317 | 1,285 | 1,317 | 7,200 |
| 2024/08/16 | 1,327 | 1,348 | 1,306 | 1,316 | 5,300 |
| 2024/08/15 | 1,310 | 1,349 | 1,295 | 1,314 | 5,200 |
| 2024/08/14 | 1,321 | 1,344 | 1,304 | 1,310 | 5,800 |
| 2024/08/13 | 1,349 | 1,350 | 1,283 | 1,344 | 11,000 |
| 2024/08/09 | 1,232 | 1,232 | 1,208 | 1,220 | 9,200 |
| 2024/08/08 | 1,190 | 1,225 | 1,185 | 1,225 | 1,600 |
| 2024/08/07 | 1,189 | 1,240 | 1,170 | 1,209 | 4,900 |
| 2024/08/06 | 1,130 | 1,235 | 1,130 | 1,219 | 13,700 |
| 2024/08/05 | 1,250 | 1,250 | 1,020 | 1,100 | 53,900 |
| 2024/08/02 | 1,220 | 1,299 | 1,206 | 1,266 | 40,000 |
| 2024/08/01 | 1,260 | 1,260 | 1,230 | 1,237 | 8,600 |
| 2024/07/31 | 1,254 | 1,264 | 1,250 | 1,264 | 2,800 |
| 2024/07/30 | 1,265 | 1,265 | 1,260 | 1,264 | 1,300 |
| 2024/07/29 | 1,260 | 1,277 | 1,260 | 1,277 | 700 |
| 2024/07/26 | 1,252 | 1,274 | 1,251 | 1,260 | 4,700 |
| 2024/07/25 | 1,254 | 1,265 | 1,252 | 1,254 | 7,900 |
| 2024/07/24 | 1,271 | 1,271 | 1,253 | 1,266 | 6,000 |
| 2024/07/23 | 1,289 | 1,289 | 1,271 | 1,271 | 1,300 |
| 2024/07/22 | 1,294 | 1,314 | 1,250 | 1,289 | 12,500 |
| 2024/07/19 | 1,296 | 1,304 | 1,290 | 1,294 | 3,600 |
| 2024/07/18 | 1,289 | 1,311 | 1,289 | 1,308 | 4,800 |
| 2024/07/17 | 1,288 | 1,314 | 1,288 | 1,314 | 3,700 |
| 2024/07/16 | 1,295 | 1,301 | 1,285 | 1,286 | 12,300 |
| 2024/07/12 | 1,284 | 1,295 | 1,281 | 1,294 | 1,900 |
| 2024/07/11 | 1,284 | 1,300 | 1,280 | 1,285 | 4,200 |
| 2024/07/10 | 1,281 | 1,290 | 1,280 | 1,290 | 3,700 |
| 2024/07/09 | 1,285 | 1,299 | 1,285 | 1,292 | 7,300 |
| 2024/07/08 | 1,323 | 1,326 | 1,290 | 1,294 | 7,900 |
| 2024/07/05 | 1,333 | 1,339 | 1,320 | 1,330 | 6,500 |
| 2024/07/04 | 1,350 | 1,350 | 1,330 | 1,335 | 2,200 |
| 2024/07/03 | 1,337 | 1,347 | 1,337 | 1,343 | 2,500 |
| 2024/07/02 | 1,352 | 1,352 | 1,332 | 1,337 | 3,900 |
| 2024/07/01 | 1,321 | 1,350 | 1,320 | 1,350 | 6,200 |
| 2024/06/28 | 1,330 | 1,333 | 1,320 | 1,321 | 5,800 |
| 2024/06/27 | 1,345 | 1,345 | 1,323 | 1,326 | 2,900 |
| 2024/06/26 | 1,330 | 1,334 | 1,317 | 1,330 | 8,900 |
| 2024/06/25 | 1,364 | 1,364 | 1,323 | 1,330 | 14,800 |
| 2024/06/24 | 1,302 | 1,334 | 1,300 | 1,334 | 9,700 |
| 2024/06/21 | 1,298 | 1,309 | 1,298 | 1,303 | 3,200 |
| 2024/06/20 | 1,282 | 1,299 | 1,282 | 1,298 | 4,100 |
| 2024/06/19 | 1,292 | 1,305 | 1,285 | 1,285 | 4,100 |
| 2024/06/18 | 1,295 | 1,307 | 1,286 | 1,293 | 2,500 |
| 2024/06/17 | 1,295 | 1,304 | 1,279 | 1,284 | 5,700 |
| 2024/06/14 | 1,297 | 1,312 | 1,297 | 1,300 | 4,300 |
| 2024/06/13 | 1,308 | 1,308 | 1,298 | 1,298 | 7,500 |
| 2024/06/12 | 1,322 | 1,322 | 1,307 | 1,311 | 3,900 |
| 2024/06/11 | 1,320 | 1,326 | 1,309 | 1,322 | 5,100 |
| 2024/06/10 | 1,326 | 1,326 | 1,313 | 1,324 | 2,500 |
| 2024/06/07 | 1,306 | 1,319 | 1,301 | 1,315 | 3,400 |
| 2024/06/06 | 1,324 | 1,326 | 1,302 | 1,324 | 3,000 |
| 2024/06/05 | 1,337 | 1,337 | 1,317 | 1,317 | 3,600 |
| 2024/06/04 | 1,343 | 1,345 | 1,336 | 1,337 | 1,500 |
| 2024/06/03 | 1,355 | 1,355 | 1,353 | 1,353 | 200 |
| 2024/05/31 | 1,322 | 1,340 | 1,322 | 1,337 | 4,100 |
| 2024/05/30 | 1,316 | 1,322 | 1,300 | 1,322 | 7,200 |
| 2024/05/29 | 1,323 | 1,325 | 1,313 | 1,320 | 4,800 |
| 2024/05/28 | 1,319 | 1,336 | 1,310 | 1,323 | 8,800 |
| 2024/05/27 | 1,358 | 1,358 | 1,319 | 1,319 | 4,100 |
| 2024/05/24 | 1,320 | 1,328 | 1,307 | 1,328 | 3,800 |
| 2024/05/23 | 1,358 | 1,358 | 1,324 | 1,327 | 8,200 |
| 2024/05/22 | 1,372 | 1,378 | 1,357 | 1,360 | 3,500 |
| 2024/05/21 | 1,397 | 1,397 | 1,355 | 1,358 | 7,000 |
| 2024/05/20 | 1,350 | 1,394 | 1,350 | 1,393 | 10,300 |
| 2024/05/17 | 1,328 | 1,376 | 1,310 | 1,370 | 24,500 |
| 2024/05/16 | 1,269 | 1,321 | 1,200 | 1,298 | 50,200 |
| 2024/05/15 | 1,355 | 1,355 | 1,320 | 1,321 | 14,400 |
| 2024/05/14 | 1,357 | 1,364 | 1,353 | 1,358 | 7,200 |
| 2024/05/13 | 1,373 | 1,380 | 1,350 | 1,357 | 7,800 |
| 2024/05/10 | 1,402 | 1,402 | 1,369 | 1,380 | 2,400 |
| 2024/05/09 | 1,410 | 1,410 | 1,384 | 1,395 | 4,400 |
| 2024/05/08 | 1,400 | 1,411 | 1,395 | 1,410 | 3,700 |
| 2024/05/07 | 1,385 | 1,405 | 1,385 | 1,405 | 3,500 |
| 2024/05/02 | 1,382 | 1,387 | 1,380 | 1,380 | 2,400 |
| 2024/05/01 | 1,395 | 1,398 | 1,375 | 1,398 | 4,600 |
| 2024/04/30 | 1,392 | 1,407 | 1,382 | 1,406 | 6,200 |
| 2024/04/26 | 1,381 | 1,410 | 1,347 | 1,407 | 6,100 |
| 2024/04/25 | 1,430 | 1,430 | 1,373 | 1,383 | 9,500 |
| 2024/04/24 | 1,417 | 1,441 | 1,403 | 1,436 | 6,100 |
| 2024/04/23 | 1,407 | 1,418 | 1,380 | 1,416 | 4,700 |
| 2024/04/22 | 1,386 | 1,406 | 1,370 | 1,405 | 5,700 |
| 2024/04/19 | 1,429 | 1,448 | 1,320 | 1,384 | 18,200 |
| 2024/04/18 | 1,462 | 1,462 | 1,416 | 1,441 | 8,700 |
| 2024/04/17 | 1,526 | 1,526 | 1,462 | 1,462 | 7,200 |
| 2024/04/16 | 1,499 | 1,510 | 1,452 | 1,479 | 14,100 |
| 2024/04/15 | 1,505 | 1,531 | 1,505 | 1,531 | 2,900 |
| 2024/04/12 | 1,512 | 1,512 | 1,500 | 1,500 | 3,300 |
| 2024/04/11 | 1,513 | 1,520 | 1,504 | 1,513 | 1,500 |
| 2024/04/10 | 1,515 | 1,530 | 1,502 | 1,522 | 5,000 |
| 2024/04/09 | 1,522 | 1,530 | 1,495 | 1,510 | 6,600 |
| 2024/04/08 | 1,546 | 1,546 | 1,500 | 1,516 | 7,800 |
| 2024/04/05 | 1,533 | 1,539 | 1,495 | 1,537 | 7,600 |
| 2024/04/04 | 1,515 | 1,550 | 1,510 | 1,550 | 4,800 |
| 2024/04/03 | 1,512 | 1,528 | 1,480 | 1,515 | 6,800 |
| 2024/04/02 | 1,548 | 1,563 | 1,520 | 1,542 | 12,200 |
| 2024/04/01 | 1,599 | 1,599 | 1,539 | 1,573 | 5,300 |
| 2024/03/29 | 1,594 | 1,599 | 1,571 | 1,586 | 11,100 |
| 2024/03/28 | 1,559 | 1,598 | 1,552 | 1,594 | 14,700 |
| 2024/03/27 | 1,564 | 1,617 | 1,564 | 1,591 | 11,000 |
| 2024/03/26 | 1,554 | 1,602 | 1,552 | 1,573 | 24,300 |
| 2024/03/25 | 1,540 | 1,569 | 1,540 | 1,548 | 11,000 |
| 2024/03/22 | 1,541 | 1,547 | 1,526 | 1,529 | 7,100 |
| 2024/03/21 | 1,542 | 1,566 | 1,531 | 1,541 | 5,000 |
| 2024/03/19 | 1,535 | 1,556 | 1,525 | 1,542 | 10,500 |
| 2024/03/18 | 1,517 | 1,540 | 1,510 | 1,535 | 7,400 |
| 2024/03/15 | 1,500 | 1,526 | 1,500 | 1,526 | 6,800 |
| 2024/03/14 | 1,500 | 1,507 | 1,480 | 1,498 | 5,600 |
| 2024/03/13 | 1,500 | 1,505 | 1,454 | 1,500 | 16,100 |
| 2024/03/12 | 1,501 | 1,528 | 1,480 | 1,505 | 13,100 |
| 2024/03/11 | 1,553 | 1,553 | 1,486 | 1,501 | 16,700 |
| 2024/03/08 | 1,481 | 1,598 | 1,481 | 1,554 | 23,500 |
| 2024/03/07 | 1,516 | 1,540 | 1,482 | 1,487 | 10,300 |
| 2024/03/06 | 1,484 | 1,533 | 1,468 | 1,515 | 16,100 |
| 2024/03/05 | 1,484 | 1,523 | 1,466 | 1,500 | 6,800 |
| 2024/03/04 | 1,509 | 1,530 | 1,490 | 1,498 | 6,900 |
| 2024/03/01 | 1,527 | 1,527 | 1,499 | 1,499 | 6,100 |
| 2024/02/29 | 1,505 | 1,540 | 1,480 | 1,524 | 12,800 |
| 2024/02/28 | 1,513 | 1,525 | 1,478 | 1,511 | 11,600 |
| 2024/02/27 | 1,528 | 1,528 | 1,500 | 1,513 | 5,900 |
| 2024/02/26 | 1,580 | 1,580 | 1,500 | 1,531 | 16,400 |
| 2024/02/22 | 1,512 | 1,577 | 1,500 | 1,550 | 22,800 |
| 2024/02/21 | 1,515 | 1,516 | 1,450 | 1,514 | 20,100 |
| 2024/02/20 | 1,554 | 1,557 | 1,505 | 1,524 | 17,500 |
| 2024/02/19 | 1,530 | 1,640 | 1,482 | 1,560 | 87,200 |
| 2024/02/16 | 1,341 | 1,477 | 1,341 | 1,477 | 34,100 |
| 2024/02/15 | 1,402 | 1,402 | 1,334 | 1,356 | 56,100 |
| 2024/02/14 | 1,476 | 1,511 | 1,462 | 1,481 | 30,600 |
| 2024/02/13 | 1,520 | 1,520 | 1,452 | 1,467 | 23,200 |
| 2024/02/09 | 1,471 | 1,521 | 1,458 | 1,507 | 78,200 |
| 2024/02/08 | 1,414 | 1,428 | 1,393 | 1,424 | 10,800 |
| 2024/02/07 | 1,418 | 1,418 | 1,375 | 1,393 | 13,600 |
| 2024/02/06 | 1,423 | 1,423 | 1,406 | 1,416 | 4,800 |
| 2024/02/05 | 1,409 | 1,425 | 1,387 | 1,424 | 9,900 |
| 2024/02/02 | 1,409 | 1,409 | 1,395 | 1,402 | 3,700 |
| 2024/02/01 | 1,399 | 1,412 | 1,395 | 1,409 | 5,300 |
| 2024/01/31 | 1,391 | 1,410 | 1,391 | 1,410 | 4,700 |
| 2024/01/30 | 1,404 | 1,425 | 1,396 | 1,403 | 4,700 |
| 2024/01/29 | 1,418 | 1,428 | 1,399 | 1,403 | 7,200 |
| 2024/01/26 | 1,416 | 1,448 | 1,416 | 1,416 | 15,700 |
| 2024/01/25 | 1,427 | 1,427 | 1,410 | 1,422 | 2,300 |
| 2024/01/24 | 1,406 | 1,416 | 1,400 | 1,412 | 3,400 |
| 2024/01/23 | 1,421 | 1,438 | 1,394 | 1,406 | 5,400 |
| 2024/01/22 | 1,417 | 1,444 | 1,414 | 1,428 | 18,300 |
| 2024/01/19 | 1,422 | 1,422 | 1,380 | 1,387 | 8,300 |
| 2024/01/18 | 1,419 | 1,430 | 1,393 | 1,405 | 3,900 |
| 2024/01/17 | 1,448 | 1,448 | 1,415 | 1,432 | 14,900 |
| 2024/01/16 | 1,376 | 1,432 | 1,373 | 1,432 | 16,100 |
| 2024/01/15 | 1,382 | 1,390 | 1,366 | 1,375 | 5,300 |
| 2024/01/12 | 1,391 | 1,398 | 1,370 | 1,382 | 4,900 |
| 2024/01/11 | 1,397 | 1,406 | 1,361 | 1,380 | 8,700 |
| 2024/01/10 | 1,341 | 1,408 | 1,337 | 1,396 | 29,000 |
| 2024/01/09 | 1,381 | 1,392 | 1,354 | 1,392 | 13,300 |
| 2024/01/05 | 1,350 | 1,356 | 1,327 | 1,330 | 6,300 |
| 2024/01/04 | 1,332 | 1,374 | 1,332 | 1,358 | 4,400 |