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

このページの先頭へ