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
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
2023/06/27 2,316 2,323 2,273 2,299 47,700
2023/06/26 2,340 2,343 2,282 2,326 46,400
2023/06/23 2,393 2,408 2,314 2,337 91,100
2023/06/22 2,282 2,368 2,251 2,343 122,700
2023/06/21 2,292 2,317 2,264 2,292 55,100
2023/06/20 2,299 2,336 2,290 2,311 35,800
2023/06/19 2,250 2,348 2,226 2,321 81,300
2023/06/16 2,270 2,270 2,225 2,238 40,500
2023/06/15 2,232 2,289 2,230 2,251 44,200
2023/06/14 2,201 2,229 2,191 2,226 48,100
2023/06/13 2,220 2,237 2,186 2,193 89,600
2023/06/12 2,110 2,212 2,100 2,211 150,600
2023/06/09 1,965 2,062 1,952 2,060 99,300
2023/06/08 1,935 1,963 1,922 1,931 26,700
2023/06/07 1,951 1,963 1,926 1,935 35,500
2023/06/06 1,912 1,970 1,908 1,937 48,100
2023/06/05 1,885 1,930 1,885 1,912 36,600
2023/06/02 1,839 1,853 1,825 1,848 19,800
2023/06/01 1,842 1,871 1,833 1,842 16,600
2023/05/31 1,885 1,893 1,846 1,849 27,300
2023/05/30 1,912 1,912 1,863 1,885 40,500
2023/05/29 1,915 1,957 1,910 1,914 45,000
2023/05/26 1,936 1,936 1,904 1,921 44,800
2023/05/25 1,850 1,938 1,838 1,933 66,400
2023/05/24 1,818 1,862 1,818 1,840 24,800
2023/05/23 1,849 1,868 1,830 1,830 41,400
2023/05/22 1,792 1,860 1,792 1,851 29,000
2023/05/19 1,786 1,819 1,786 1,795 23,300
2023/05/18 1,815 1,815 1,772 1,793 48,300
2023/05/17 1,784 1,815 1,777 1,811 24,500
2023/05/16 1,799 1,800 1,771 1,784 14,600
2023/05/15 1,788 1,803 1,765 1,799 26,700
2023/05/12 1,851 1,851 1,762 1,780 64,700
2023/05/11 1,837 1,878 1,818 1,854 60,300
2023/05/10 1,836 1,845 1,826 1,826 14,400
2023/05/09 1,833 1,853 1,833 1,850 20,300
2023/05/08 1,836 1,857 1,833 1,833 21,500
2023/05/02 1,848 1,857 1,827 1,837 31,500
2023/05/01 1,808 1,848 1,802 1,848 58,900
2023/04/28 1,770 1,793 1,761 1,792 29,200
2023/04/27 1,702 1,754 1,702 1,754 65,100
2023/04/26 1,738 1,738 1,698 1,705 17,500
2023/04/25 1,756 1,769 1,734 1,735 22,800
2023/04/24 1,754 1,758 1,749 1,753 9,500
2023/04/21 1,735 1,752 1,719 1,749 13,600
2023/04/20 1,727 1,744 1,724 1,740 8,400
2023/04/19 1,718 1,729 1,708 1,729 15,000
2023/04/18 1,760 1,760 1,724 1,736 15,800
2023/04/17 1,761 1,769 1,740 1,756 15,400
2023/04/14 1,780 1,795 1,756 1,761 37,500
2023/04/13 1,767 1,775 1,754 1,763 16,800
2023/04/12 1,744 1,771 1,744 1,764 25,500
2023/04/11 1,743 1,743 1,728 1,739 28,100
2023/04/10 1,720 1,743 1,717 1,740 26,300
2023/04/07 1,706 1,728 1,703 1,722 12,700
2023/04/06 1,715 1,730 1,705 1,707 20,500
2023/04/05 1,747 1,747 1,714 1,715 29,900
2023/04/04 1,783 1,788 1,761 1,763 18,000
2023/04/03 1,787 1,796 1,766 1,782 25,700
2023/03/31 1,770 1,795 1,761 1,777 34,500
2023/03/30 1,699 1,798 1,699 1,769 72,400
2023/03/29 1,737 1,747 1,726 1,746 101,400
2023/03/28 1,763 1,771 1,730 1,736 45,100
2023/03/27 1,732 1,758 1,721 1,754 44,900
2023/03/24 1,740 1,740 1,717 1,724 21,700
2023/03/23 1,695 1,742 1,691 1,742 21,200
2023/03/22 1,722 1,730 1,702 1,717 26,300
2023/03/20 1,702 1,737 1,680 1,682 61,000
2023/03/17 1,700 1,729 1,694 1,723 38,000
2023/03/16 1,715 1,715 1,674 1,703 44,300
2023/03/15 1,748 1,762 1,726 1,742 35,800
2023/03/14 1,719 1,730 1,680 1,708 47,900
2023/03/13 1,752 1,752 1,717 1,733 35,900
2023/03/10 1,785 1,807 1,780 1,780 52,900
2023/03/09 1,810 1,810 1,783 1,794 69,400
2023/03/08 1,758 1,805 1,758 1,801 33,300
2023/03/07 1,747 1,784 1,739 1,761 25,100
2023/03/06 1,752 1,769 1,738 1,738 29,400
2023/03/03 1,750 1,788 1,705 1,749 45,100
2023/03/02 1,679 1,755 1,665 1,754 73,300
2023/03/01 1,629 1,680 1,629 1,680 27,000
2023/02/28 1,637 1,641 1,622 1,622 11,300
2023/02/27 1,633 1,641 1,630 1,637 7,900
2023/02/24 1,617 1,648 1,617 1,632 17,900
2023/02/22 1,618 1,618 1,600 1,612 8,600
2023/02/21 1,606 1,641 1,601 1,622 19,600
2023/02/20 1,594 1,605 1,586 1,598 11,700
2023/02/17 1,581 1,604 1,580 1,598 15,500
2023/02/16 1,582 1,590 1,572 1,582 15,600
2023/02/15 1,598 1,602 1,569 1,569 21,500
2023/02/14 1,590 1,616 1,586 1,598 23,500
2023/02/13 1,600 1,603 1,547 1,592 36,200
2023/02/10 1,652 1,675 1,618 1,625 49,000
2023/02/09 1,652 1,682 1,652 1,662 21,700
2023/02/08 1,649 1,685 1,641 1,652 35,700
2023/02/07 1,609 1,656 1,609 1,646 30,800
2023/02/06 1,609 1,630 1,600 1,605 29,400
2023/02/03 1,596 1,606 1,590 1,596 16,000
2023/02/02 1,595 1,598 1,588 1,589 10,300
2023/02/01 1,597 1,597 1,587 1,595 11,900
2023/01/31 1,587 1,599 1,580 1,595 21,700
2023/01/30 1,560 1,584 1,560 1,581 47,900
2023/01/27 1,582 1,582 1,559 1,566 16,400
2023/01/26 1,560 1,578 1,556 1,577 10,800
2023/01/25 1,560 1,560 1,542 1,558 12,000
2023/01/24 1,563 1,568 1,554 1,554 12,400
2023/01/23 1,539 1,565 1,535 1,565 15,600
2023/01/20 1,513 1,547 1,513 1,534 12,300
2023/01/19 1,531 1,532 1,512 1,522 10,600
2023/01/18 1,536 1,550 1,525 1,537 15,800
2023/01/17 1,509 1,536 1,504 1,536 18,700
2023/01/16 1,503 1,511 1,485 1,503 19,600
2023/01/13 1,498 1,509 1,486 1,503 18,700
2023/01/12 1,530 1,530 1,499 1,506 27,100
2023/01/11 1,537 1,547 1,529 1,535 17,300
2023/01/10 1,524 1,550 1,523 1,524 17,600
2023/01/06 1,488 1,525 1,487 1,510 33,500
2023/01/05 1,493 1,493 1,465 1,466 21,300
2023/01/04 1,494 1,505 1,481 1,493 33,800

このページの先頭へ