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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,865 | 1,865 | 1,845 | 1,857 | 20,100 |
| 2025/06/12 | 1,873 | 1,873 | 1,859 | 1,865 | 5,600 |
| 2025/06/11 | 1,880 | 1,884 | 1,855 | 1,861 | 12,500 |
| 2025/06/10 | 1,887 | 1,887 | 1,855 | 1,870 | 13,300 |
| 2025/06/09 | 1,893 | 1,893 | 1,868 | 1,871 | 12,900 |
| 2025/06/06 | 1,852 | 1,906 | 1,852 | 1,873 | 17,400 |
| 2025/06/05 | 1,867 | 1,878 | 1,852 | 1,852 | 11,500 |
| 2025/06/04 | 1,870 | 1,884 | 1,862 | 1,868 | 10,600 |
| 2025/06/03 | 1,892 | 1,892 | 1,872 | 1,872 | 4,700 |
| 2025/06/02 | 1,892 | 1,892 | 1,869 | 1,876 | 7,500 |
| 2025/05/30 | 1,882 | 1,892 | 1,873 | 1,892 | 6,000 |
| 2025/05/29 | 1,876 | 1,893 | 1,876 | 1,881 | 9,800 |
| 2025/05/28 | 1,885 | 1,890 | 1,875 | 1,875 | 7,700 |
| 2025/05/27 | 1,845 | 1,879 | 1,839 | 1,879 | 11,700 |
| 2025/05/26 | 1,820 | 1,850 | 1,820 | 1,846 | 6,700 |
| 2025/05/23 | 1,815 | 1,825 | 1,803 | 1,812 | 11,700 |
| 2025/05/22 | 1,818 | 1,820 | 1,795 | 1,807 | 38,100 |
| 2025/05/21 | 1,848 | 1,853 | 1,826 | 1,826 | 17,700 |
| 2025/05/20 | 1,830 | 1,859 | 1,830 | 1,835 | 16,400 |
| 2025/05/19 | 1,834 | 1,845 | 1,820 | 1,825 | 16,400 |
| 2025/05/16 | 1,852 | 1,852 | 1,828 | 1,832 | 14,100 |
| 2025/05/15 | 1,903 | 1,924 | 1,850 | 1,850 | 30,900 |
| 2025/05/14 | 1,925 | 1,925 | 1,862 | 1,871 | 32,000 |
| 2025/05/13 | 1,920 | 1,935 | 1,901 | 1,929 | 15,900 |
| 2025/05/12 | 1,914 | 1,929 | 1,907 | 1,914 | 11,500 |
| 2025/05/09 | 1,915 | 1,919 | 1,885 | 1,903 | 21,000 |
| 2025/05/08 | 1,891 | 1,910 | 1,887 | 1,891 | 15,400 |
| 2025/05/07 | 1,862 | 1,903 | 1,856 | 1,899 | 18,400 |
| 2025/05/02 | 1,856 | 1,869 | 1,842 | 1,869 | 16,000 |
| 2025/05/01 | 1,860 | 1,870 | 1,841 | 1,858 | 12,300 |
| 2025/04/30 | 1,851 | 1,872 | 1,840 | 1,872 | 18,600 |
| 2025/04/28 | 1,855 | 1,868 | 1,845 | 1,851 | 18,400 |
| 2025/04/25 | 1,861 | 1,861 | 1,845 | 1,855 | 11,200 |
| 2025/04/24 | 1,865 | 1,873 | 1,808 | 1,839 | 23,500 |
| 2025/04/23 | 1,829 | 1,846 | 1,827 | 1,846 | 15,300 |
| 2025/04/22 | 1,811 | 1,820 | 1,805 | 1,815 | 7,900 |
| 2025/04/21 | 1,824 | 1,828 | 1,805 | 1,826 | 8,900 |
| 2025/04/18 | 1,785 | 1,816 | 1,785 | 1,816 | 15,800 |
| 2025/04/17 | 1,800 | 1,808 | 1,781 | 1,790 | 14,300 |
| 2025/04/16 | 1,790 | 1,804 | 1,780 | 1,797 | 16,700 |
| 2025/04/15 | 1,787 | 1,808 | 1,787 | 1,798 | 9,700 |
| 2025/04/14 | 1,787 | 1,815 | 1,786 | 1,786 | 12,400 |
| 2025/04/11 | 1,741 | 1,787 | 1,723 | 1,787 | 15,100 |
| 2025/04/10 | 1,859 | 1,859 | 1,776 | 1,781 | 20,700 |
| 2025/04/09 | 1,760 | 1,760 | 1,685 | 1,699 | 34,900 |
| 2025/04/08 | 1,716 | 1,795 | 1,716 | 1,768 | 32,300 |
| 2025/04/07 | 1,651 | 1,729 | 1,645 | 1,676 | 64,400 |
| 2025/04/04 | 1,865 | 1,871 | 1,798 | 1,829 | 67,900 |
| 2025/04/03 | 1,888 | 1,905 | 1,861 | 1,902 | 53,600 |
| 2025/04/02 | 1,949 | 1,954 | 1,923 | 1,943 | 35,300 |
| 2025/04/01 | 1,942 | 1,958 | 1,930 | 1,950 | 28,200 |
| 2025/03/31 | 1,969 | 1,969 | 1,897 | 1,905 | 74,100 |
| 2025/03/28 | 1,987 | 2,024 | 1,975 | 1,981 | 39,800 |
| 2025/03/27 | 2,031 | 2,087 | 2,029 | 2,087 | 130,400 |
| 2025/03/26 | 2,046 | 2,046 | 2,023 | 2,043 | 41,000 |
| 2025/03/25 | 2,075 | 2,075 | 2,047 | 2,050 | 26,200 |
| 2025/03/24 | 2,074 | 2,083 | 2,050 | 2,050 | 25,500 |
| 2025/03/21 | 2,081 | 2,088 | 2,071 | 2,073 | 22,500 |
| 2025/03/19 | 2,059 | 2,085 | 2,058 | 2,081 | 9,300 |
| 2025/03/18 | 2,055 | 2,069 | 2,055 | 2,059 | 19,100 |
| 2025/03/17 | 2,058 | 2,075 | 2,058 | 2,065 | 13,900 |
| 2025/03/14 | 2,032 | 2,054 | 2,014 | 2,046 | 26,100 |
| 2025/03/13 | 2,060 | 2,060 | 2,031 | 2,033 | 15,400 |
| 2025/03/12 | 2,006 | 2,041 | 2,001 | 2,040 | 13,500 |
| 2025/03/11 | 2,061 | 2,061 | 1,998 | 2,006 | 46,500 |
| 2025/03/10 | 2,100 | 2,100 | 2,077 | 2,083 | 15,500 |
| 2025/03/07 | 2,100 | 2,101 | 2,081 | 2,100 | 18,100 |
| 2025/03/06 | 2,099 | 2,101 | 2,088 | 2,100 | 14,000 |
| 2025/03/05 | 2,101 | 2,104 | 2,074 | 2,082 | 19,800 |
| 2025/03/04 | 2,093 | 2,126 | 2,090 | 2,111 | 34,800 |
| 2025/03/03 | 2,130 | 2,130 | 2,090 | 2,093 | 26,500 |
| 2025/02/28 | 2,090 | 2,118 | 2,084 | 2,103 | 49,000 |
| 2025/02/27 | 2,061 | 2,096 | 2,059 | 2,090 | 14,500 |
| 2025/02/26 | 2,081 | 2,081 | 2,026 | 2,048 | 26,600 |
| 2025/02/25 | 2,133 | 2,133 | 2,082 | 2,084 | 21,300 |
| 2025/02/21 | 2,122 | 2,139 | 2,107 | 2,133 | 18,200 |
| 2025/02/20 | 2,145 | 2,147 | 2,115 | 2,122 | 25,600 |
| 2025/02/19 | 2,138 | 2,170 | 2,127 | 2,145 | 85,800 |
| 2025/02/18 | 2,108 | 2,131 | 2,104 | 2,115 | 32,100 |
| 2025/02/17 | 2,150 | 2,151 | 2,098 | 2,101 | 41,500 |
| 2025/02/14 | 2,097 | 2,150 | 2,097 | 2,146 | 48,900 |
| 2025/02/13 | 2,062 | 2,137 | 2,057 | 2,135 | 90,300 |
| 2025/02/12 | 2,030 | 2,053 | 2,015 | 2,044 | 47,600 |
| 2025/02/10 | 2,032 | 2,039 | 2,015 | 2,028 | 20,800 |
| 2025/02/07 | 2,003 | 2,033 | 2,003 | 2,033 | 15,600 |
| 2025/02/06 | 2,016 | 2,030 | 2,001 | 2,003 | 23,900 |
| 2025/02/05 | 2,004 | 2,028 | 2,000 | 2,018 | 38,500 |
| 2025/02/04 | 2,000 | 2,011 | 1,994 | 2,004 | 26,800 |
| 2025/02/03 | 1,958 | 2,007 | 1,956 | 1,991 | 81,000 |
| 2025/01/31 | 1,982 | 1,982 | 1,937 | 1,948 | 34,000 |
| 2025/01/30 | 1,942 | 1,984 | 1,926 | 1,974 | 142,300 |
| 2025/01/29 | 1,947 | 1,958 | 1,934 | 1,957 | 81,200 |
| 2025/01/28 | 1,883 | 1,918 | 1,875 | 1,918 | 28,800 |
| 2025/01/27 | 1,893 | 1,898 | 1,880 | 1,895 | 41,200 |
| 2025/01/24 | 1,884 | 1,887 | 1,863 | 1,883 | 18,200 |
| 2025/01/23 | 1,879 | 1,885 | 1,855 | 1,860 | 31,100 |
| 2025/01/22 | 1,873 | 1,895 | 1,869 | 1,873 | 32,700 |
| 2025/01/21 | 1,875 | 1,890 | 1,864 | 1,867 | 25,800 |
| 2025/01/20 | 1,828 | 1,877 | 1,828 | 1,870 | 29,900 |
| 2025/01/17 | 1,817 | 1,826 | 1,807 | 1,826 | 31,000 |
| 2025/01/16 | 1,832 | 1,840 | 1,810 | 1,827 | 69,000 |
| 2025/01/15 | 1,845 | 1,849 | 1,832 | 1,846 | 24,300 |
| 2025/01/14 | 1,851 | 1,855 | 1,827 | 1,847 | 41,800 |
| 2025/01/10 | 1,860 | 1,860 | 1,848 | 1,851 | 23,700 |
| 2025/01/09 | 1,881 | 1,883 | 1,853 | 1,853 | 42,000 |
| 2025/01/08 | 1,891 | 1,903 | 1,884 | 1,884 | 22,600 |
| 2025/01/07 | 1,923 | 1,923 | 1,881 | 1,887 | 51,100 |
| 2025/01/06 | 1,937 | 1,937 | 1,891 | 1,892 | 61,000 |
| 2024/12/30 | 1,908 | 1,951 | 1,908 | 1,938 | 72,900 |
| 2024/12/27 | 1,880 | 1,892 | 1,879 | 1,888 | 34,600 |
| 2024/12/26 | 1,850 | 1,872 | 1,850 | 1,872 | 53,600 |
| 2024/12/25 | 1,845 | 1,870 | 1,831 | 1,848 | 45,800 |
| 2024/12/24 | 1,832 | 1,845 | 1,826 | 1,830 | 34,500 |
| 2024/12/23 | 1,840 | 1,848 | 1,822 | 1,831 | 55,000 |
| 2024/12/20 | 1,835 | 1,864 | 1,833 | 1,835 | 36,600 |
| 2024/12/19 | 1,831 | 1,852 | 1,811 | 1,840 | 41,000 |
| 2024/12/18 | 1,841 | 1,851 | 1,833 | 1,838 | 22,900 |
| 2024/12/17 | 1,885 | 1,885 | 1,837 | 1,843 | 41,300 |
| 2024/12/16 | 1,870 | 1,894 | 1,869 | 1,870 | 32,900 |
| 2024/12/13 | 1,869 | 1,872 | 1,855 | 1,868 | 31,700 |
| 2024/12/12 | 1,869 | 1,871 | 1,850 | 1,870 | 42,900 |
| 2024/12/11 | 1,875 | 1,875 | 1,855 | 1,857 | 20,600 |
| 2024/12/10 | 1,893 | 1,903 | 1,875 | 1,875 | 26,900 |
| 2024/12/09 | 1,859 | 1,891 | 1,858 | 1,883 | 41,500 |
| 2024/12/06 | 1,841 | 1,855 | 1,832 | 1,845 | 31,200 |
| 2024/12/05 | 1,847 | 1,857 | 1,841 | 1,844 | 28,500 |
| 2024/12/04 | 1,867 | 1,867 | 1,835 | 1,845 | 34,300 |
| 2024/12/03 | 1,840 | 1,881 | 1,840 | 1,875 | 46,800 |
| 2024/12/02 | 1,850 | 1,855 | 1,827 | 1,830 | 56,200 |
| 2024/11/29 | 1,870 | 1,887 | 1,846 | 1,846 | 45,900 |
| 2024/11/28 | 1,837 | 1,860 | 1,836 | 1,852 | 38,100 |
| 2024/11/27 | 1,862 | 1,862 | 1,831 | 1,851 | 59,600 |
| 2024/11/26 | 1,906 | 1,907 | 1,859 | 1,869 | 67,400 |
| 2024/11/25 | 1,916 | 1,928 | 1,902 | 1,906 | 46,500 |
| 2024/11/22 | 1,874 | 1,917 | 1,874 | 1,912 | 56,200 |
| 2024/11/21 | 1,882 | 1,886 | 1,860 | 1,864 | 61,900 |
| 2024/11/20 | 1,890 | 1,906 | 1,878 | 1,890 | 45,200 |
| 2024/11/19 | 1,905 | 1,917 | 1,885 | 1,890 | 63,000 |
| 2024/11/18 | 1,880 | 1,925 | 1,878 | 1,909 | 78,300 |
| 2024/11/15 | 1,932 | 1,982 | 1,907 | 1,909 | 227,400 |
| 2024/11/14 | 2,121 | 2,146 | 2,114 | 2,121 | 43,400 |
| 2024/11/13 | 2,147 | 2,163 | 2,120 | 2,120 | 45,100 |
| 2024/11/12 | 2,155 | 2,178 | 2,139 | 2,165 | 56,900 |
| 2024/11/11 | 2,168 | 2,179 | 2,112 | 2,122 | 56,700 |
| 2024/11/08 | 2,233 | 2,238 | 2,149 | 2,155 | 74,200 |
| 2024/11/07 | 2,102 | 2,168 | 2,102 | 2,153 | 70,100 |
| 2024/11/06 | 2,056 | 2,097 | 2,047 | 2,082 | 50,000 |
| 2024/11/05 | 2,055 | 2,073 | 2,046 | 2,059 | 40,000 |
| 2024/11/01 | 2,034 | 2,036 | 2,015 | 2,026 | 46,600 |
| 2024/10/31 | 2,059 | 2,070 | 2,042 | 2,061 | 22,400 |
| 2024/10/30 | 2,072 | 2,080 | 2,043 | 2,059 | 77,000 |
| 2024/10/29 | 2,036 | 2,082 | 2,036 | 2,071 | 50,100 |
| 2024/10/28 | 1,984 | 2,034 | 1,984 | 2,034 | 31,700 |
| 2024/10/25 | 2,025 | 2,028 | 1,970 | 1,984 | 59,100 |
| 2024/10/24 | 2,015 | 2,028 | 2,005 | 2,016 | 46,200 |
| 2024/10/23 | 2,031 | 2,046 | 2,018 | 2,021 | 29,900 |
| 2024/10/22 | 2,065 | 2,065 | 2,026 | 2,026 | 53,100 |
| 2024/10/21 | 2,097 | 2,097 | 2,059 | 2,065 | 25,400 |
| 2024/10/18 | 2,055 | 2,098 | 2,049 | 2,097 | 45,200 |
| 2024/10/17 | 2,030 | 2,047 | 2,030 | 2,046 | 15,500 |
| 2024/10/16 | 2,048 | 2,053 | 2,028 | 2,030 | 16,400 |
| 2024/10/15 | 2,061 | 2,063 | 2,042 | 2,058 | 26,000 |
| 2024/10/11 | 2,020 | 2,064 | 2,020 | 2,049 | 33,800 |
| 2024/10/10 | 2,039 | 2,043 | 2,013 | 2,014 | 30,800 |
| 2024/10/09 | 2,070 | 2,070 | 2,009 | 2,020 | 81,800 |
| 2024/10/08 | 2,103 | 2,103 | 2,059 | 2,059 | 36,600 |
| 2024/10/07 | 2,139 | 2,142 | 2,101 | 2,105 | 17,300 |
| 2024/10/04 | 2,086 | 2,110 | 2,086 | 2,100 | 11,500 |
| 2024/10/03 | 2,094 | 2,110 | 2,090 | 2,091 | 17,100 |
| 2024/10/02 | 2,086 | 2,105 | 2,067 | 2,082 | 25,100 |
| 2024/10/01 | 2,095 | 2,121 | 2,089 | 2,103 | 10,300 |
| 2024/09/30 | 2,102 | 2,102 | 2,075 | 2,087 | 25,700 |
| 2024/09/27 | 2,134 | 2,159 | 2,113 | 2,152 | 32,500 |
| 2024/09/26 | 2,128 | 2,133 | 2,105 | 2,127 | 19,600 |
| 2024/09/25 | 2,142 | 2,142 | 2,111 | 2,130 | 10,200 |
| 2024/09/24 | 2,119 | 2,121 | 2,096 | 2,110 | 30,600 |
| 2024/09/20 | 2,095 | 2,119 | 2,086 | 2,112 | 14,600 |
| 2024/09/19 | 2,099 | 2,116 | 2,080 | 2,080 | 12,600 |
| 2024/09/18 | 2,070 | 2,108 | 2,068 | 2,095 | 13,400 |
| 2024/09/17 | 2,053 | 2,070 | 2,038 | 2,060 | 14,600 |
| 2024/09/13 | 2,090 | 2,090 | 2,057 | 2,057 | 11,600 |
| 2024/09/12 | 2,100 | 2,119 | 2,063 | 2,090 | 17,900 |
| 2024/09/11 | 2,100 | 2,100 | 2,028 | 2,070 | 27,800 |
| 2024/09/10 | 2,076 | 2,135 | 2,076 | 2,115 | 20,900 |
| 2024/09/09 | 2,008 | 2,086 | 2,008 | 2,068 | 26,400 |
| 2024/09/06 | 2,085 | 2,086 | 2,042 | 2,058 | 28,000 |
| 2024/09/05 | 2,080 | 2,124 | 2,073 | 2,080 | 34,400 |
| 2024/09/04 | 2,125 | 2,125 | 2,077 | 2,077 | 79,400 |
| 2024/09/03 | 2,172 | 2,227 | 2,172 | 2,175 | 29,300 |
| 2024/09/02 | 2,178 | 2,186 | 2,160 | 2,170 | 31,400 |
| 2024/08/30 | 2,145 | 2,173 | 2,136 | 2,168 | 19,100 |
| 2024/08/29 | 2,104 | 2,124 | 2,104 | 2,123 | 8,100 |
| 2024/08/28 | 2,130 | 2,130 | 2,103 | 2,103 | 18,400 |
| 2024/08/27 | 2,125 | 2,154 | 2,125 | 2,139 | 11,600 |
| 2024/08/26 | 2,148 | 2,152 | 2,125 | 2,125 | 17,600 |
| 2024/08/23 | 2,145 | 2,159 | 2,127 | 2,147 | 21,100 |
| 2024/08/22 | 2,098 | 2,136 | 2,098 | 2,129 | 27,900 |
| 2024/08/21 | 2,100 | 2,100 | 2,071 | 2,071 | 17,000 |
| 2024/08/20 | 2,070 | 2,108 | 2,068 | 2,099 | 17,600 |
| 2024/08/19 | 2,090 | 2,118 | 2,051 | 2,051 | 25,100 |