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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,318 | 2,352 | 2,302 | 2,318 | 30,400 |
| 2024/07/25 | 2,333 | 2,336 | 2,280 | 2,302 | 70,600 |
| 2024/07/24 | 2,386 | 2,392 | 2,348 | 2,348 | 43,200 |
| 2024/07/23 | 2,370 | 2,394 | 2,365 | 2,385 | 25,300 |
| 2024/07/22 | 2,400 | 2,400 | 2,364 | 2,370 | 33,200 |
| 2024/07/19 | 2,428 | 2,445 | 2,393 | 2,412 | 41,400 |
| 2024/07/18 | 2,469 | 2,469 | 2,425 | 2,435 | 41,300 |
| 2024/07/17 | 2,428 | 2,469 | 2,424 | 2,469 | 34,700 |
| 2024/07/16 | 2,423 | 2,445 | 2,406 | 2,406 | 38,800 |
| 2024/07/12 | 2,370 | 2,439 | 2,366 | 2,403 | 36,100 |
| 2024/07/11 | 2,395 | 2,397 | 2,361 | 2,390 | 39,000 |
| 2024/07/10 | 2,391 | 2,405 | 2,365 | 2,397 | 57,600 |
| 2024/07/09 | 2,415 | 2,420 | 2,392 | 2,393 | 67,200 |
| 2024/07/08 | 2,461 | 2,472 | 2,418 | 2,418 | 41,500 |
| 2024/07/05 | 2,490 | 2,496 | 2,443 | 2,455 | 42,700 |
| 2024/07/04 | 2,503 | 2,507 | 2,484 | 2,487 | 23,500 |
| 2024/07/03 | 2,505 | 2,512 | 2,490 | 2,503 | 17,100 |
| 2024/07/02 | 2,494 | 2,505 | 2,441 | 2,495 | 36,300 |
| 2024/07/01 | 2,485 | 2,510 | 2,472 | 2,472 | 23,600 |
| 2024/06/28 | 2,486 | 2,500 | 2,460 | 2,472 | 26,000 |
| 2024/06/27 | 2,501 | 2,515 | 2,486 | 2,486 | 20,200 |
| 2024/06/26 | 2,521 | 2,528 | 2,495 | 2,500 | 24,600 |
| 2024/06/25 | 2,490 | 2,534 | 2,488 | 2,525 | 27,000 |
| 2024/06/24 | 2,437 | 2,488 | 2,437 | 2,488 | 28,700 |
| 2024/06/21 | 2,442 | 2,465 | 2,436 | 2,438 | 11,700 |
| 2024/06/20 | 2,452 | 2,452 | 2,419 | 2,441 | 11,400 |
| 2024/06/19 | 2,416 | 2,453 | 2,400 | 2,450 | 14,000 |
| 2024/06/18 | 2,434 | 2,470 | 2,416 | 2,416 | 37,600 |
| 2024/06/17 | 2,401 | 2,401 | 2,371 | 2,385 | 19,000 |
| 2024/06/14 | 2,330 | 2,412 | 2,320 | 2,411 | 44,600 |
| 2024/06/13 | 2,380 | 2,380 | 2,320 | 2,331 | 49,100 |
| 2024/06/12 | 2,405 | 2,408 | 2,375 | 2,376 | 24,300 |
| 2024/06/11 | 2,410 | 2,412 | 2,394 | 2,406 | 24,400 |
| 2024/06/10 | 2,391 | 2,429 | 2,391 | 2,410 | 57,300 |
| 2024/06/07 | 2,400 | 2,411 | 2,388 | 2,400 | 21,100 |
| 2024/06/06 | 2,430 | 2,452 | 2,388 | 2,409 | 32,800 |
| 2024/06/05 | 2,475 | 2,475 | 2,411 | 2,423 | 32,900 |
| 2024/06/04 | 2,495 | 2,500 | 2,475 | 2,477 | 14,600 |
| 2024/06/03 | 2,525 | 2,525 | 2,476 | 2,484 | 17,100 |
| 2024/05/31 | 2,515 | 2,519 | 2,480 | 2,498 | 27,700 |
| 2024/05/30 | 2,498 | 2,549 | 2,470 | 2,515 | 32,100 |
| 2024/05/29 | 2,511 | 2,531 | 2,490 | 2,490 | 23,400 |
| 2024/05/28 | 2,487 | 2,515 | 2,487 | 2,500 | 25,700 |
| 2024/05/27 | 2,450 | 2,473 | 2,446 | 2,473 | 17,900 |
| 2024/05/24 | 2,479 | 2,479 | 2,437 | 2,445 | 47,200 |
| 2024/05/23 | 2,525 | 2,531 | 2,469 | 2,501 | 55,600 |
| 2024/05/22 | 2,535 | 2,565 | 2,532 | 2,535 | 28,700 |
| 2024/05/21 | 2,601 | 2,601 | 2,540 | 2,547 | 30,700 |
| 2024/05/20 | 2,580 | 2,628 | 2,568 | 2,581 | 56,700 |
| 2024/05/17 | 2,507 | 2,548 | 2,480 | 2,530 | 51,700 |
| 2024/05/16 | 2,533 | 2,562 | 2,508 | 2,508 | 45,000 |
| 2024/05/15 | 2,585 | 2,591 | 2,500 | 2,520 | 77,400 |
| 2024/05/14 | 2,625 | 2,625 | 2,577 | 2,595 | 114,300 |
| 2024/05/13 | 2,745 | 2,745 | 2,581 | 2,596 | 278,100 |
| 2024/05/10 | 2,923 | 2,998 | 2,873 | 2,995 | 76,500 |
| 2024/05/09 | 2,957 | 2,970 | 2,909 | 2,923 | 20,700 |
| 2024/05/08 | 2,904 | 2,988 | 2,904 | 2,957 | 26,500 |
| 2024/05/07 | 3,010 | 3,040 | 2,931 | 2,936 | 29,400 |
| 2024/05/02 | 2,993 | 3,010 | 2,978 | 2,989 | 33,900 |
| 2024/05/01 | 2,979 | 3,010 | 2,952 | 2,975 | 48,800 |
| 2024/04/30 | 2,936 | 3,025 | 2,936 | 3,015 | 58,000 |
| 2024/04/26 | 2,877 | 2,896 | 2,810 | 2,886 | 121,700 |
| 2024/04/25 | 2,864 | 2,929 | 2,848 | 2,927 | 51,600 |
| 2024/04/24 | 2,910 | 2,915 | 2,865 | 2,865 | 25,700 |
| 2024/04/23 | 2,855 | 2,903 | 2,816 | 2,900 | 41,700 |
| 2024/04/22 | 2,850 | 2,869 | 2,793 | 2,847 | 44,900 |
| 2024/04/19 | 2,871 | 2,878 | 2,729 | 2,812 | 58,100 |
| 2024/04/18 | 2,860 | 2,934 | 2,840 | 2,900 | 38,800 |
| 2024/04/17 | 2,920 | 2,922 | 2,849 | 2,852 | 30,300 |
| 2024/04/16 | 2,937 | 2,950 | 2,869 | 2,920 | 42,000 |
| 2024/04/15 | 2,999 | 3,025 | 2,965 | 2,965 | 37,800 |
| 2024/04/12 | 3,050 | 3,080 | 3,010 | 3,015 | 35,000 |
| 2024/04/11 | 3,050 | 3,070 | 3,035 | 3,045 | 18,200 |
| 2024/04/10 | 3,060 | 3,105 | 3,010 | 3,090 | 31,600 |
| 2024/04/09 | 3,095 | 3,095 | 3,055 | 3,065 | 27,300 |
| 2024/04/08 | 3,125 | 3,135 | 3,065 | 3,095 | 38,900 |
| 2024/04/05 | 3,135 | 3,155 | 3,045 | 3,105 | 53,400 |
| 2024/04/04 | 3,155 | 3,205 | 3,115 | 3,205 | 67,700 |
| 2024/04/03 | 3,085 | 3,180 | 3,085 | 3,150 | 31,500 |
| 2024/04/02 | 3,140 | 3,185 | 3,105 | 3,140 | 39,200 |
| 2024/04/01 | 3,150 | 3,165 | 3,055 | 3,115 | 38,400 |
| 2024/03/29 | 3,190 | 3,190 | 3,110 | 3,145 | 27,200 |
| 2024/03/28 | 3,090 | 3,205 | 3,085 | 3,145 | 83,500 |
| 2024/03/27 | 3,185 | 3,205 | 3,125 | 3,165 | 112,500 |
| 2024/03/26 | 3,005 | 3,135 | 3,005 | 3,110 | 53,800 |
| 2024/03/25 | 3,065 | 3,085 | 3,005 | 3,005 | 36,300 |
| 2024/03/22 | 3,045 | 3,080 | 3,000 | 3,070 | 52,600 |
| 2024/03/21 | 3,065 | 3,080 | 3,005 | 3,045 | 59,400 |
| 2024/03/19 | 2,880 | 3,115 | 2,848 | 3,060 | 111,000 |
| 2024/03/18 | 2,831 | 2,894 | 2,813 | 2,883 | 58,800 |
| 2024/03/15 | 2,770 | 2,833 | 2,754 | 2,831 | 33,200 |
| 2024/03/14 | 2,792 | 2,792 | 2,736 | 2,771 | 30,400 |
| 2024/03/13 | 2,839 | 2,851 | 2,760 | 2,796 | 44,600 |
| 2024/03/12 | 2,794 | 2,846 | 2,781 | 2,829 | 36,000 |
| 2024/03/11 | 2,843 | 2,887 | 2,807 | 2,844 | 63,300 |
| 2024/03/08 | 2,883 | 2,957 | 2,867 | 2,919 | 32,500 |
| 2024/03/07 | 2,975 | 2,975 | 2,888 | 2,916 | 52,200 |
| 2024/03/06 | 2,941 | 2,973 | 2,931 | 2,957 | 30,000 |
| 2024/03/05 | 2,932 | 2,989 | 2,932 | 2,983 | 23,600 |
| 2024/03/04 | 2,960 | 3,010 | 2,909 | 2,947 | 59,000 |
| 2024/03/01 | 3,030 | 3,095 | 3,000 | 3,015 | 58,100 |
| 2024/02/29 | 2,928 | 3,020 | 2,905 | 3,015 | 49,100 |
| 2024/02/28 | 2,985 | 3,015 | 2,921 | 2,939 | 55,300 |
| 2024/02/27 | 2,980 | 3,020 | 2,968 | 2,985 | 71,700 |
| 2024/02/26 | 2,885 | 2,972 | 2,862 | 2,935 | 82,100 |
| 2024/02/22 | 2,803 | 2,835 | 2,790 | 2,821 | 33,200 |
| 2024/02/21 | 2,839 | 2,841 | 2,780 | 2,783 | 48,600 |
| 2024/02/20 | 2,817 | 2,898 | 2,815 | 2,889 | 57,400 |
| 2024/02/19 | 2,747 | 2,814 | 2,747 | 2,809 | 28,800 |
| 2024/02/16 | 2,735 | 2,778 | 2,718 | 2,770 | 27,100 |
| 2024/02/15 | 2,706 | 2,737 | 2,694 | 2,714 | 21,500 |
| 2024/02/14 | 2,750 | 2,750 | 2,660 | 2,676 | 70,000 |
| 2024/02/13 | 2,746 | 2,829 | 2,657 | 2,771 | 78,400 |
| 2024/02/09 | 2,816 | 2,847 | 2,725 | 2,726 | 167,000 |
| 2024/02/08 | 2,710 | 2,771 | 2,690 | 2,766 | 42,700 |
| 2024/02/07 | 2,690 | 2,744 | 2,684 | 2,724 | 35,000 |
| 2024/02/06 | 2,708 | 2,720 | 2,683 | 2,683 | 25,800 |
| 2024/02/05 | 2,729 | 2,730 | 2,683 | 2,696 | 49,900 |
| 2024/02/02 | 2,750 | 2,757 | 2,682 | 2,718 | 30,100 |
| 2024/02/01 | 2,751 | 2,786 | 2,712 | 2,720 | 43,900 |
| 2024/01/31 | 2,661 | 2,795 | 2,661 | 2,774 | 79,700 |
| 2024/01/30 | 2,653 | 2,684 | 2,633 | 2,670 | 77,900 |
| 2024/01/29 | 2,680 | 2,680 | 2,636 | 2,660 | 57,700 |
| 2024/01/26 | 2,600 | 2,651 | 2,577 | 2,643 | 59,600 |
| 2024/01/25 | 2,550 | 2,616 | 2,550 | 2,596 | 43,200 |
| 2024/01/24 | 2,558 | 2,558 | 2,523 | 2,549 | 28,700 |
| 2024/01/23 | 2,552 | 2,588 | 2,540 | 2,558 | 36,500 |
| 2024/01/22 | 2,490 | 2,535 | 2,490 | 2,518 | 28,300 |
| 2024/01/19 | 2,502 | 2,521 | 2,482 | 2,483 | 37,000 |
| 2024/01/18 | 2,501 | 2,538 | 2,501 | 2,502 | 24,100 |
| 2024/01/17 | 2,540 | 2,576 | 2,510 | 2,510 | 32,500 |
| 2024/01/16 | 2,565 | 2,568 | 2,540 | 2,540 | 36,300 |
| 2024/01/15 | 2,578 | 2,632 | 2,562 | 2,574 | 39,900 |
| 2024/01/12 | 2,636 | 2,640 | 2,584 | 2,584 | 68,700 |
| 2024/01/11 | 2,663 | 2,692 | 2,637 | 2,653 | 54,600 |
| 2024/01/10 | 2,645 | 2,700 | 2,638 | 2,665 | 62,800 |
| 2024/01/09 | 2,615 | 2,644 | 2,585 | 2,613 | 67,000 |
| 2024/01/05 | 2,630 | 2,652 | 2,596 | 2,615 | 78,400 |
| 2024/01/04 | 2,600 | 2,662 | 2,551 | 2,629 | 153,300 |
| 2023/12/29 | 2,395 | 2,468 | 2,372 | 2,468 | 86,700 |
| 2023/12/28 | 2,316 | 2,366 | 2,300 | 2,359 | 34,600 |
| 2023/12/27 | 2,265 | 2,315 | 2,257 | 2,313 | 22,800 |
| 2023/12/26 | 2,251 | 2,267 | 2,251 | 2,259 | 5,500 |
| 2023/12/25 | 2,293 | 2,293 | 2,251 | 2,251 | 11,200 |
| 2023/12/22 | 2,267 | 2,278 | 2,257 | 2,266 | 6,900 |
| 2023/12/21 | 2,245 | 2,268 | 2,245 | 2,245 | 10,300 |
| 2023/12/20 | 2,260 | 2,296 | 2,260 | 2,281 | 14,500 |
| 2023/12/19 | 2,238 | 2,260 | 2,224 | 2,260 | 4,900 |
| 2023/12/18 | 2,238 | 2,250 | 2,206 | 2,237 | 14,600 |
| 2023/12/15 | 2,289 | 2,289 | 2,254 | 2,254 | 9,500 |
| 2023/12/14 | 2,276 | 2,284 | 2,244 | 2,249 | 14,700 |
| 2023/12/13 | 2,308 | 2,310 | 2,251 | 2,259 | 13,100 |
| 2023/12/12 | 2,298 | 2,312 | 2,262 | 2,287 | 23,300 |
| 2023/12/11 | 2,167 | 2,297 | 2,167 | 2,289 | 64,500 |
| 2023/12/08 | 2,200 | 2,200 | 2,129 | 2,135 | 30,200 |
| 2023/12/07 | 2,258 | 2,260 | 2,213 | 2,213 | 13,800 |
| 2023/12/06 | 2,229 | 2,284 | 2,229 | 2,263 | 21,600 |
| 2023/12/05 | 2,236 | 2,250 | 2,213 | 2,213 | 12,600 |
| 2023/12/04 | 2,288 | 2,289 | 2,237 | 2,241 | 23,000 |
| 2023/12/01 | 2,336 | 2,337 | 2,283 | 2,294 | 26,200 |
| 2023/11/30 | 2,304 | 2,330 | 2,280 | 2,320 | 25,400 |
| 2023/11/29 | 2,285 | 2,303 | 2,262 | 2,285 | 28,300 |
| 2023/11/28 | 2,298 | 2,315 | 2,277 | 2,285 | 11,700 |
| 2023/11/27 | 2,314 | 2,334 | 2,260 | 2,278 | 37,700 |
| 2023/11/24 | 2,285 | 2,346 | 2,282 | 2,308 | 46,900 |
| 2023/11/22 | 2,245 | 2,285 | 2,216 | 2,258 | 40,200 |
| 2023/11/21 | 2,185 | 2,195 | 2,161 | 2,195 | 19,300 |
| 2023/11/20 | 2,190 | 2,194 | 2,166 | 2,166 | 23,300 |
| 2023/11/17 | 2,160 | 2,195 | 2,144 | 2,194 | 17,100 |
| 2023/11/16 | 2,174 | 2,186 | 2,127 | 2,169 | 32,700 |
| 2023/11/15 | 2,220 | 2,220 | 2,170 | 2,174 | 25,600 |
| 2023/11/14 | 2,243 | 2,243 | 2,152 | 2,193 | 43,300 |
| 2023/11/13 | 2,227 | 2,267 | 2,199 | 2,249 | 139,700 |
| 2023/11/10 | 2,016 | 2,052 | 2,007 | 2,045 | 23,800 |
| 2023/11/09 | 2,008 | 2,036 | 1,990 | 2,030 | 20,600 |
| 2023/11/08 | 2,024 | 2,037 | 1,973 | 1,990 | 24,200 |
| 2023/11/07 | 2,032 | 2,045 | 2,012 | 2,024 | 24,600 |
| 2023/11/06 | 1,997 | 2,026 | 1,985 | 2,026 | 31,400 |
| 2023/11/02 | 1,960 | 1,968 | 1,937 | 1,952 | 14,800 |
| 2023/11/01 | 1,978 | 1,988 | 1,932 | 1,950 | 20,600 |
| 2023/10/31 | 1,897 | 1,949 | 1,887 | 1,949 | 24,300 |
| 2023/10/30 | 1,946 | 1,950 | 1,887 | 1,887 | 59,900 |
| 2023/10/27 | 1,939 | 1,963 | 1,939 | 1,963 | 15,400 |
| 2023/10/26 | 1,946 | 1,969 | 1,920 | 1,939 | 17,700 |
| 2023/10/25 | 1,953 | 1,992 | 1,953 | 1,956 | 19,700 |
| 2023/10/24 | 1,903 | 1,917 | 1,853 | 1,914 | 43,600 |
| 2023/10/23 | 1,931 | 1,935 | 1,892 | 1,892 | 25,000 |
| 2023/10/20 | 1,920 | 1,951 | 1,913 | 1,936 | 24,100 |
| 2023/10/19 | 1,963 | 1,965 | 1,935 | 1,944 | 22,700 |
| 2023/10/18 | 1,980 | 1,992 | 1,954 | 1,972 | 20,300 |
| 2023/10/17 | 1,990 | 2,013 | 1,971 | 1,976 | 18,200 |
| 2023/10/16 | 1,981 | 2,008 | 1,968 | 1,973 | 19,600 |
| 2023/10/13 | 2,056 | 2,056 | 2,008 | 2,013 | 21,600 |
| 2023/10/12 | 2,011 | 2,056 | 2,011 | 2,056 | 18,000 |
| 2023/10/11 | 2,049 | 2,049 | 2,013 | 2,035 | 22,800 |
| 2023/10/10 | 2,030 | 2,056 | 2,030 | 2,055 | 14,300 |
| 2023/10/06 | 2,022 | 2,035 | 1,998 | 2,015 | 18,200 |
| 2023/10/05 | 1,970 | 2,023 | 1,970 | 2,022 | 34,000 |
| 2023/10/04 | 1,990 | 1,990 | 1,956 | 1,958 | 71,200 |
| 2023/10/03 | 2,050 | 2,065 | 2,022 | 2,030 | 38,300 |