日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オカダアイヨン(6294)の株価時系列情報

オカダアイヨン(6294)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
2026/05/29 1,977 1,977 1,962 1,962 15,400
2026/05/28 1,955 1,983 1,955 1,977 9,000
2026/05/27 1,975 1,979 1,955 1,979 16,400
2026/05/26 1,940 1,983 1,940 1,980 30,900
2026/05/25 1,957 1,957 1,922 1,922 29,400
2026/05/22 1,960 1,960 1,933 1,944 29,600
2026/05/21 1,976 1,976 1,930 1,930 50,500
2026/05/20 1,991 1,995 1,952 1,964 60,200
2026/05/19 1,990 2,010 1,988 1,997 31,900
2026/05/18 2,019 2,020 1,983 1,984 47,800
2026/05/15 2,100 2,101 1,991 2,010 96,500
2026/05/14 2,290 2,290 2,091 2,093 40,100
2026/05/13 2,269 2,269 2,231 2,240 20,500
2026/05/12 2,224 2,268 2,224 2,234 23,200
2026/05/11 2,195 2,240 2,195 2,223 21,400
2026/05/08 2,221 2,221 2,188 2,191 16,000
2026/05/07 2,216 2,233 2,197 2,199 19,900
2026/05/01 2,205 2,209 2,173 2,191 9,100
2026/04/30 2,230 2,230 2,199 2,199 16,800
2026/04/28 2,207 2,232 2,201 2,230 16,000
2026/04/27 2,200 2,219 2,189 2,207 10,800
2026/04/24 2,245 2,245 2,198 2,207 10,800
2026/04/23 2,214 2,225 2,190 2,225 15,100
2026/04/22 2,234 2,240 2,220 2,229 12,400
2026/04/21 2,236 2,244 2,224 2,234 21,200
2026/04/20 2,203 2,219 2,200 2,212 13,100
2026/04/17 2,208 2,215 2,198 2,209 11,200
2026/04/16 2,217 2,233 2,201 2,205 17,300
2026/04/15 2,234 2,256 2,213 2,224 10,800
2026/04/14 2,237 2,237 2,221 2,228 14,800
2026/04/13 2,210 2,225 2,196 2,214 14,000
2026/04/10 2,267 2,267 2,220 2,220 19,600
2026/04/09 2,263 2,277 2,244 2,258 36,700
2026/04/08 2,207 2,251 2,207 2,251 23,900
2026/04/07 2,183 2,194 2,168 2,183 26,500
2026/04/06 2,166 2,191 2,166 2,174 7,300
2026/04/03 2,197 2,203 2,165 2,165 15,000
2026/03/27 2,289 2,319 2,282 2,306 97,300
2026/03/26 2,296 2,304 2,288 2,299 31,800
2026/03/25 2,263 2,299 2,263 2,296 26,000
2026/03/24 2,254 2,257 2,224 2,229 18,900
2026/03/23 2,222 2,222 2,180 2,185 46,700
2026/03/19 2,301 2,309 2,269 2,269 25,600
2026/03/18 2,334 2,334 2,300 2,309 30,700
2026/03/17 2,309 2,330 2,302 2,302 19,000
2026/03/16 2,330 2,336 2,291 2,293 33,600
2026/03/13 2,333 2,360 2,329 2,329 18,800
2026/03/12 2,386 2,386 2,353 2,360 16,200
2026/03/11 2,400 2,421 2,391 2,391 18,600
2026/03/10 2,370 2,408 2,365 2,392 22,100
2026/03/09 2,322 2,352 2,310 2,352 40,000
2026/03/06 2,405 2,426 2,390 2,408 13,800
2026/03/05 2,414 2,445 2,404 2,427 24,600
2026/03/04 2,400 2,403 2,321 2,347 62,500
2026/03/03 2,500 2,518 2,471 2,471 38,000
2026/03/02 2,515 2,520 2,483 2,506 34,200
2026/02/27 2,510 2,541 2,501 2,533 26,200
2026/02/26 2,513 2,541 2,513 2,517 18,000
2026/02/25 2,527 2,538 2,513 2,513 19,800
2026/02/24 2,510 2,515 2,490 2,512 22,800
2026/02/20 2,517 2,519 2,496 2,514 21,700
2026/02/19 2,480 2,521 2,469 2,517 23,200
2026/02/18 2,494 2,494 2,476 2,484 20,400
2026/02/17 2,500 2,500 2,469 2,484 23,900
2026/02/16 2,540 2,542 2,480 2,488 34,300
2026/02/13 2,450 2,551 2,450 2,521 99,800
2026/02/12 2,424 2,496 2,411 2,496 66,100
2026/02/10 2,366 2,409 2,366 2,409 28,500
2026/02/09 2,374 2,386 2,362 2,364 26,400
2026/02/06 2,358 2,360 2,332 2,354 13,400
2026/02/05 2,370 2,374 2,350 2,354 16,500
2026/02/04 2,333 2,357 2,330 2,357 15,300
2026/02/03 2,337 2,346 2,317 2,333 12,900
2026/02/02 2,344 2,349 2,310 2,310 25,400
2026/01/30 2,338 2,342 2,318 2,338 29,700
2026/01/29 2,354 2,354 2,322 2,330 24,900
2026/01/28 2,363 2,370 2,351 2,354 14,700
2026/01/27 2,354 2,382 2,342 2,382 21,300
2026/01/26 2,380 2,384 2,355 2,355 31,800
2026/01/23 2,389 2,394 2,378 2,387 12,000
2026/01/22 2,387 2,400 2,381 2,382 19,500
2026/01/21 2,387 2,387 2,360 2,378 24,900
2026/01/20 2,406 2,410 2,396 2,400 18,300
2026/01/19 2,438 2,438 2,391 2,413 39,800
2026/01/16 2,407 2,440 2,398 2,440 32,600
2026/01/15 2,390 2,399 2,381 2,393 35,100
2026/01/14 2,403 2,414 2,390 2,391 36,200
2026/01/13 2,430 2,438 2,401 2,405 29,100
2026/01/09 2,421 2,426 2,398 2,401 29,800
2026/01/08 2,375 2,414 2,363 2,408 32,600
2026/01/07 2,350 2,389 2,340 2,374 31,000
2026/01/06 2,357 2,377 2,342 2,355 56,400
2026/01/05 2,326 2,422 2,281 2,367 130,100
2025/12/30 2,343 2,343 2,294 2,305 34,600
2025/12/29 2,288 2,337 2,288 2,334 26,600
2025/12/26 2,257 2,298 2,255 2,286 17,800
2025/12/25 2,220 2,245 2,220 2,242 20,000
2025/12/24 2,252 2,253 2,222 2,231 19,300
2025/12/23 2,265 2,273 2,252 2,252 14,300
2025/12/22 2,266 2,266 2,238 2,260 16,800
2025/12/19 2,230 2,249 2,214 2,249 19,300
2025/12/18 2,195 2,225 2,190 2,225 20,600
2025/12/17 2,220 2,220 2,188 2,193 23,900
2025/12/16 2,180 2,225 2,176 2,220 29,900
2025/12/15 2,123 2,180 2,121 2,180 24,200
2025/12/12 2,116 2,129 2,105 2,117 18,000
2025/12/11 2,152 2,165 2,095 2,095 24,500
2025/12/10 2,128 2,148 2,122 2,144 19,800
2025/12/09 2,110 2,129 2,108 2,122 23,300
2025/12/08 2,100 2,126 2,099 2,117 23,800
2025/12/05 2,088 2,095 2,076 2,079 13,400
2025/12/04 2,096 2,098 2,065 2,090 17,500
2025/12/03 2,115 2,115 2,093 2,096 16,000
2025/12/02 2,137 2,137 2,107 2,115 12,800
2025/12/01 2,132 2,138 2,116 2,116 17,700
2025/11/28 2,120 2,138 2,106 2,121 17,000
2025/11/27 2,124 2,136 2,110 2,116 7,700
2025/11/26 2,080 2,137 2,080 2,137 18,200
2025/11/25 2,085 2,085 2,063 2,073 13,300
2025/11/21 2,033 2,072 2,033 2,065 11,000
2025/11/20 2,076 2,079 2,051 2,051 11,500
2025/11/19 2,093 2,100 2,047 2,048 21,200
2025/11/18 2,114 2,124 2,092 2,092 20,300
2025/11/17 2,125 2,141 2,104 2,119 25,600
2025/11/14 2,052 2,122 2,001 2,120 52,100
2025/11/13 2,060 2,070 2,041 2,043 16,200
2025/11/12 2,016 2,060 2,016 2,060 13,700
2025/11/11 2,028 2,032 2,017 2,020 16,100
2025/11/10 2,010 2,029 2,010 2,027 13,000
2025/11/07 1,997 2,030 1,985 2,006 18,200
2025/11/06 2,000 2,010 1,998 2,008 12,400
2025/11/05 2,030 2,030 1,973 2,008 34,800
2025/11/04 2,050 2,060 2,030 2,030 19,400
2025/10/31 2,076 2,076 2,030 2,046 13,800
2025/10/30 2,061 2,097 2,061 2,087 20,500
2025/10/29 2,117 2,117 2,060 2,065 19,800
2025/10/28 2,100 2,140 2,088 2,117 28,200
2025/10/27 2,095 2,112 2,090 2,095 23,100
2025/10/24 2,085 2,087 2,070 2,081 8,600
2025/10/23 2,070 2,087 2,056 2,073 25,300
2025/10/22 2,035 2,072 2,035 2,072 18,700
2025/10/21 2,042 2,055 2,030 2,035 20,600
2025/10/20 2,040 2,040 2,020 2,035 14,200
2025/10/17 2,059 2,062 1,958 2,021 21,900
2025/10/16 2,033 2,060 2,023 2,060 17,200
2025/10/15 2,001 2,032 2,001 2,031 18,600
2025/10/14 1,994 2,007 1,976 1,977 26,200
2025/10/10 2,035 2,035 2,012 2,012 10,200
2025/10/09 2,022 2,036 2,022 2,036 7,400
2025/10/08 2,026 2,041 2,024 2,024 7,800
2025/10/07 2,018 2,029 2,014 2,026 19,700
2025/10/06 2,022 2,035 2,012 2,019 26,000
2025/10/03 1,980 1,988 1,980 1,982 11,800
2025/10/02 1,985 1,995 1,965 1,975 21,400
2025/10/01 2,006 2,006 1,981 1,983 31,500
2025/09/30 2,033 2,043 2,016 2,016 20,200
2025/09/29 2,041 2,044 2,028 2,033 14,200
2025/09/26 2,032 2,050 2,032 2,041 26,700
2025/09/25 2,046 2,049 2,031 2,035 14,000
2025/09/24 2,034 2,040 2,026 2,039 9,000
2025/09/22 2,041 2,043 2,028 2,034 11,800
2025/09/19 2,031 2,045 2,030 2,045 22,000
2025/09/18 2,039 2,044 2,025 2,030 14,000
2025/09/17 2,057 2,057 2,025 2,044 25,200
2025/09/16 2,038 2,054 2,031 2,043 24,700
2025/09/12 2,045 2,045 2,031 2,037 13,800
2025/09/11 2,035 2,049 2,032 2,043 18,500
2025/09/10 2,049 2,058 2,032 2,035 15,700
2025/09/09 2,075 2,082 2,044 2,048 23,000
2025/09/08 2,060 2,090 2,055 2,066 43,200
2025/09/05 2,060 2,060 2,041 2,054 18,100
2025/09/04 2,033 2,059 2,033 2,053 17,600
2025/09/03 2,048 2,049 2,030 2,033 15,900
2025/09/02 2,060 2,065 2,048 2,052 8,600
2025/09/01 2,060 2,063 2,047 2,050 12,900
2025/08/29 2,050 2,070 2,050 2,058 19,000
2025/08/28 2,042 2,056 2,031 2,050 12,200
2025/08/27 2,051 2,056 2,034 2,040 17,800
2025/08/26 2,075 2,079 2,057 2,057 16,000
2025/08/25 2,092 2,100 2,070 2,075 24,200
2025/08/22 2,070 2,090 2,059 2,080 15,600
2025/08/21 2,097 2,097 2,059 2,064 27,900
2025/08/20 2,103 2,121 2,097 2,097 26,800
2025/08/19 2,076 2,112 2,076 2,109 53,900
2025/08/18 2,063 2,070 2,024 2,065 99,000
2025/08/15 1,962 1,977 1,946 1,973 25,100
2025/08/14 1,934 1,942 1,932 1,942 11,300
2025/08/13 1,963 1,963 1,930 1,934 24,200
2025/08/12 1,936 1,958 1,936 1,945 35,300
2025/08/08 1,971 1,980 1,902 1,910 51,600
2025/08/07 1,973 1,974 1,950 1,959 18,000
2025/08/06 1,954 1,973 1,954 1,973 9,300
2025/08/05 1,948 1,955 1,948 1,954 8,500
2025/08/04 1,927 1,948 1,912 1,942 16,200
2025/08/01 1,929 1,950 1,927 1,950 7,000
2025/07/31 1,930 1,936 1,924 1,929 7,100
2025/07/30 1,940 1,940 1,922 1,928 10,600
2025/07/29 1,946 1,946 1,928 1,937 12,000
2025/07/28 1,933 1,959 1,933 1,959 20,600
2025/07/25 1,919 1,926 1,909 1,917 15,600

このページの先頭へ