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
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
2023/10/02 2,104 2,129 2,053 2,054 41,400
2023/09/29 2,072 2,129 2,051 2,081 58,000
2023/09/28 2,060 2,094 2,059 2,068 32,600
2023/09/27 2,050 2,067 2,029 2,067 22,000
2023/09/26 2,094 2,094 2,056 2,061 24,900
2023/09/25 2,075 2,093 2,075 2,090 18,300
2023/09/22 2,031 2,088 2,025 2,070 35,600
2023/09/21 2,059 2,068 2,042 2,042 23,400
2023/09/20 2,110 2,118 2,061 2,063 26,200
2023/09/19 2,077 2,097 2,061 2,097 19,300
2023/09/15 2,069 2,081 2,055 2,061 57,700
2023/09/14 2,066 2,075 2,025 2,060 51,400
2023/09/13 2,101 2,108 2,062 2,068 54,900
2023/09/12 2,130 2,147 2,109 2,109 18,400
2023/09/11 2,139 2,143 2,110 2,129 20,700
2023/09/08 2,140 2,169 2,128 2,132 25,600
2023/09/07 2,174 2,197 2,156 2,171 18,300
2023/09/06 2,217 2,218 2,174 2,174 30,400
2023/09/05 2,236 2,236 2,190 2,217 25,200
2023/09/04 2,232 2,232 2,203 2,218 27,600
2023/09/01 2,246 2,246 2,214 2,232 20,700
2023/08/31 2,217 2,255 2,216 2,246 32,400
2023/08/30 2,215 2,232 2,195 2,197 46,200
2023/08/29 2,173 2,237 2,166 2,217 35,700
2023/08/28 2,144 2,169 2,139 2,167 27,200
2023/08/25 2,120 2,125 2,094 2,125 49,200
2023/08/24 2,114 2,150 2,114 2,128 43,600
2023/08/23 2,070 2,097 2,068 2,094 51,600
2023/08/22 2,170 2,189 2,086 2,087 117,100
2023/08/21 2,192 2,204 2,172 2,172 29,900
2023/08/18 2,243 2,263 2,200 2,205 42,100
2023/08/17 2,230 2,265 2,224 2,250 30,100
2023/08/16 2,240 2,264 2,224 2,239 27,100
2023/08/15 2,261 2,295 2,261 2,266 26,500
2023/08/14 2,296 2,296 2,228 2,259 63,000
2023/08/10 2,260 2,313 2,225 2,302 86,900
2023/08/09 2,278 2,287 2,258 2,269 22,400
2023/08/08 2,250 2,309 2,250 2,265 24,500
2023/08/07 2,282 2,285 2,230 2,255 37,000
2023/08/04 2,319 2,319 2,271 2,276 35,900
2023/08/03 2,300 2,338 2,280 2,320 35,700
2023/08/02 2,370 2,395 2,341 2,348 40,200
2023/08/01 2,336 2,383 2,336 2,378 42,500
2023/07/31 2,275 2,344 2,270 2,328 64,900
2023/07/28 2,231 2,253 2,198 2,233 101,800
2023/07/27 2,277 2,301 2,252 2,262 46,800
2023/07/26 2,249 2,325 2,236 2,282 102,200
2023/07/25 2,145 2,217 2,137 2,215 61,000
2023/07/24 2,120 2,158 2,118 2,141 47,700
2023/07/21 2,143 2,151 2,112 2,118 30,300
2023/07/20 2,178 2,179 2,139 2,142 37,100
2023/07/19 2,178 2,180 2,156 2,178 43,400
2023/07/18 2,150 2,166 2,142 2,159 32,300
2023/07/14 2,173 2,175 2,124 2,146 43,800
2023/07/13 2,197 2,206 2,167 2,170 63,100
2023/07/12 2,262 2,262 2,196 2,197 57,600
2023/07/11 2,318 2,335 2,256 2,262 52,500
2023/07/10 2,329 2,340 2,300 2,306 57,400
2023/07/07 2,363 2,370 2,288 2,332 73,600
2023/07/06 2,369 2,400 2,347 2,379 51,700
2023/07/05 2,387 2,410 2,376 2,377 28,800
2023/07/04 2,389 2,420 2,380 2,387 31,600
2023/07/03 2,393 2,429 2,379 2,399 58,200
2023/06/30 2,381 2,381 2,345 2,370 31,000
2023/06/29 2,366 2,398 2,366 2,376 20,500
2023/06/28 2,320 2,361 2,320 2,359 37,800

このページの先頭へ