オキサイド(6521)の株価時系列情報
オキサイド(6521)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,837 | 1,913 | 1,836 | 1,866 | 172,600 |
| 2025/07/30 | 1,782 | 1,812 | 1,770 | 1,801 | 43,000 |
| 2025/07/29 | 1,807 | 1,814 | 1,767 | 1,801 | 61,500 |
| 2025/07/28 | 1,775 | 1,830 | 1,774 | 1,797 | 115,200 |
| 2025/07/25 | 1,831 | 1,840 | 1,767 | 1,775 | 125,900 |
| 2025/07/24 | 1,861 | 1,893 | 1,820 | 1,831 | 78,700 |
| 2025/07/23 | 1,914 | 1,940 | 1,835 | 1,847 | 162,200 |
| 2025/07/22 | 1,915 | 1,919 | 1,810 | 1,815 | 122,200 |
| 2025/07/18 | 1,921 | 1,955 | 1,860 | 1,875 | 119,900 |
| 2025/07/17 | 1,892 | 2,009 | 1,868 | 1,922 | 229,200 |
| 2025/07/16 | 2,094 | 2,122 | 1,903 | 1,922 | 270,600 |
| 2025/07/15 | 2,080 | 2,218 | 2,061 | 2,095 | 321,100 |
| 2025/07/14 | 2,200 | 2,210 | 2,085 | 2,133 | 295,800 |
| 2025/07/11 | 2,214 | 2,313 | 2,188 | 2,291 | 234,800 |
| 2025/07/10 | 2,158 | 2,241 | 2,073 | 2,186 | 190,000 |
| 2025/07/09 | 2,110 | 2,159 | 2,063 | 2,146 | 130,400 |
| 2025/07/08 | 2,010 | 2,125 | 2,010 | 2,060 | 155,500 |
| 2025/07/07 | 2,000 | 2,065 | 1,975 | 2,002 | 93,200 |
| 2025/07/04 | 2,040 | 2,042 | 1,980 | 2,000 | 82,000 |
| 2025/07/03 | 2,025 | 2,062 | 2,001 | 2,031 | 91,000 |
| 2025/07/02 | 2,062 | 2,095 | 2,026 | 2,042 | 113,500 |
| 2025/07/01 | 2,100 | 2,150 | 2,095 | 2,104 | 105,700 |
| 2025/06/30 | 2,210 | 2,230 | 2,130 | 2,149 | 176,500 |
| 2025/06/27 | 2,205 | 2,215 | 2,114 | 2,174 | 169,300 |
| 2025/06/26 | 2,191 | 2,253 | 2,145 | 2,199 | 191,300 |
| 2025/06/25 | 2,311 | 2,351 | 2,094 | 2,176 | 431,300 |
| 2025/06/24 | 2,427 | 2,463 | 2,301 | 2,314 | 247,200 |
| 2025/06/23 | 2,398 | 2,404 | 2,302 | 2,307 | 243,900 |
| 2025/06/20 | 2,365 | 2,526 | 2,312 | 2,454 | 345,300 |
| 2025/06/19 | 2,543 | 2,598 | 2,406 | 2,435 | 268,900 |
| 2025/06/18 | 2,487 | 2,620 | 2,440 | 2,547 | 327,600 |
| 2025/06/17 | 2,500 | 2,786 | 2,492 | 2,605 | 983,000 |
| 2025/06/16 | 2,291 | 2,479 | 2,290 | 2,479 | 433,400 |
| 2025/06/13 | 2,350 | 2,388 | 2,216 | 2,307 | 526,600 |
| 2025/06/12 | 2,277 | 2,344 | 2,201 | 2,339 | 393,100 |
| 2025/06/11 | 2,150 | 2,249 | 2,110 | 2,227 | 444,500 |
| 2025/06/10 | 2,082 | 2,171 | 2,031 | 2,124 | 399,900 |
| 2025/06/09 | 2,105 | 2,155 | 2,051 | 2,070 | 365,100 |
| 2025/06/06 | 1,946 | 2,139 | 1,940 | 2,095 | 644,700 |
| 2025/06/05 | 2,032 | 2,093 | 1,936 | 1,950 | 385,300 |
| 2025/06/04 | 1,887 | 2,070 | 1,887 | 2,032 | 855,300 |
| 2025/06/03 | 2,000 | 2,011 | 1,850 | 1,887 | 505,300 |
| 2025/06/02 | 2,241 | 2,250 | 1,957 | 1,987 | 865,400 |
| 2025/05/30 | 2,108 | 2,300 | 1,936 | 2,291 | 1,140,700 |
| 2025/05/29 | 1,790 | 1,968 | 1,786 | 1,968 | 746,900 |
| 2025/05/28 | 1,896 | 1,901 | 1,766 | 1,778 | 572,700 |
| 2025/05/27 | 1,739 | 1,805 | 1,668 | 1,776 | 805,500 |
| 2025/05/26 | 1,645 | 1,735 | 1,603 | 1,699 | 1,163,600 |
| 2025/05/23 | 1,348 | 1,442 | 1,335 | 1,435 | 122,100 |
| 2025/05/22 | 1,312 | 1,343 | 1,305 | 1,324 | 20,100 |
| 2025/05/21 | 1,334 | 1,370 | 1,333 | 1,340 | 24,300 |
| 2025/05/20 | 1,370 | 1,410 | 1,315 | 1,334 | 96,200 |
| 2025/05/19 | 1,370 | 1,391 | 1,358 | 1,363 | 28,800 |
| 2025/05/16 | 1,400 | 1,408 | 1,358 | 1,370 | 38,200 |
| 2025/05/15 | 1,385 | 1,408 | 1,357 | 1,377 | 62,900 |
| 2025/05/14 | 1,314 | 1,405 | 1,314 | 1,386 | 140,300 |
| 2025/05/13 | 1,310 | 1,332 | 1,298 | 1,313 | 73,000 |
| 2025/05/12 | 1,269 | 1,298 | 1,260 | 1,294 | 33,000 |
| 2025/05/09 | 1,218 | 1,273 | 1,218 | 1,265 | 44,100 |
| 2025/05/08 | 1,233 | 1,235 | 1,216 | 1,222 | 22,400 |
| 2025/05/07 | 1,200 | 1,252 | 1,200 | 1,240 | 41,100 |
| 2025/05/02 | 1,235 | 1,247 | 1,202 | 1,211 | 63,400 |
| 2025/05/01 | 1,235 | 1,266 | 1,221 | 1,247 | 39,500 |
| 2025/04/30 | 1,249 | 1,254 | 1,214 | 1,247 | 44,600 |
| 2025/04/28 | 1,279 | 1,279 | 1,238 | 1,262 | 34,300 |
| 2025/04/25 | 1,243 | 1,275 | 1,230 | 1,266 | 53,900 |
| 2025/04/24 | 1,207 | 1,234 | 1,195 | 1,234 | 43,200 |
| 2025/04/23 | 1,170 | 1,208 | 1,168 | 1,197 | 49,200 |
| 2025/04/22 | 1,128 | 1,174 | 1,128 | 1,149 | 34,000 |
| 2025/04/21 | 1,192 | 1,211 | 1,123 | 1,128 | 116,300 |
| 2025/04/18 | 1,174 | 1,212 | 1,171 | 1,198 | 70,000 |
| 2025/04/17 | 1,156 | 1,178 | 1,137 | 1,159 | 60,600 |
| 2025/04/16 | 1,250 | 1,260 | 1,132 | 1,171 | 175,900 |
| 2025/04/15 | 1,243 | 1,340 | 1,232 | 1,240 | 320,200 |
| 2025/04/14 | 1,119 | 1,220 | 1,119 | 1,213 | 194,600 |
| 2025/04/11 | 1,029 | 1,098 | 1,004 | 1,097 | 68,100 |
| 2025/04/10 | 1,038 | 1,040 | 1,003 | 1,033 | 45,000 |
| 2025/04/09 | 946 | 961 | 901 | 948 | 96,700 |
| 2025/04/08 | 940 | 970 | 940 | 961 | 68,100 |
| 2025/04/07 | 850 | 902 | 820 | 820 | 154,000 |
| 2025/04/04 | 1,064 | 1,074 | 992 | 1,011 | 122,600 |
| 2025/04/03 | 1,125 | 1,130 | 1,101 | 1,105 | 43,700 |
| 2025/04/02 | 1,134 | 1,186 | 1,127 | 1,153 | 38,000 |
| 2025/04/01 | 1,141 | 1,153 | 1,131 | 1,135 | 26,700 |
| 2025/03/31 | 1,173 | 1,173 | 1,134 | 1,140 | 64,600 |
| 2025/03/28 | 1,193 | 1,205 | 1,190 | 1,193 | 18,000 |
| 2025/03/27 | 1,214 | 1,219 | 1,190 | 1,195 | 39,200 |
| 2025/03/26 | 1,244 | 1,245 | 1,220 | 1,226 | 20,500 |
| 2025/03/25 | 1,222 | 1,251 | 1,221 | 1,235 | 34,400 |
| 2025/03/24 | 1,214 | 1,252 | 1,214 | 1,220 | 26,800 |
| 2025/03/21 | 1,212 | 1,232 | 1,211 | 1,214 | 35,300 |
| 2025/03/19 | 1,251 | 1,263 | 1,217 | 1,217 | 63,500 |
| 2025/03/18 | 1,260 | 1,270 | 1,253 | 1,262 | 22,500 |
| 2025/03/17 | 1,263 | 1,264 | 1,250 | 1,252 | 67,000 |
| 2025/03/14 | 1,220 | 1,265 | 1,215 | 1,253 | 93,900 |
| 2025/03/13 | 1,221 | 1,229 | 1,213 | 1,213 | 16,100 |
| 2025/03/12 | 1,195 | 1,220 | 1,195 | 1,214 | 23,100 |
| 2025/03/11 | 1,177 | 1,198 | 1,156 | 1,197 | 41,300 |
| 2025/03/10 | 1,185 | 1,208 | 1,166 | 1,197 | 33,600 |
| 2025/03/07 | 1,170 | 1,210 | 1,155 | 1,192 | 37,700 |
| 2025/03/06 | 1,227 | 1,235 | 1,184 | 1,185 | 57,600 |
| 2025/03/05 | 1,200 | 1,216 | 1,170 | 1,203 | 54,100 |
| 2025/03/04 | 1,192 | 1,199 | 1,165 | 1,192 | 63,400 |
| 2025/03/03 | 1,211 | 1,230 | 1,199 | 1,200 | 47,600 |
| 2025/02/28 | 1,236 | 1,255 | 1,200 | 1,200 | 89,000 |
| 2025/02/27 | 1,245 | 1,259 | 1,235 | 1,252 | 64,900 |
| 2025/02/26 | 1,291 | 1,292 | 1,260 | 1,261 | 65,900 |
| 2025/02/25 | 1,300 | 1,312 | 1,275 | 1,294 | 76,700 |
| 2025/02/21 | 1,334 | 1,362 | 1,307 | 1,314 | 49,300 |
| 2025/02/20 | 1,347 | 1,361 | 1,324 | 1,334 | 39,700 |
| 2025/02/19 | 1,331 | 1,359 | 1,331 | 1,354 | 36,900 |
| 2025/02/18 | 1,323 | 1,355 | 1,319 | 1,330 | 25,500 |
| 2025/02/17 | 1,350 | 1,350 | 1,326 | 1,331 | 16,800 |
| 2025/02/14 | 1,370 | 1,376 | 1,330 | 1,336 | 34,300 |
| 2025/02/13 | 1,348 | 1,370 | 1,328 | 1,363 | 76,400 |
| 2025/02/12 | 1,344 | 1,350 | 1,324 | 1,332 | 31,900 |
| 2025/02/10 | 1,304 | 1,348 | 1,304 | 1,331 | 61,200 |
| 2025/02/07 | 1,320 | 1,330 | 1,301 | 1,322 | 43,300 |
| 2025/02/06 | 1,297 | 1,340 | 1,297 | 1,311 | 64,100 |
| 2025/02/05 | 1,311 | 1,319 | 1,297 | 1,302 | 46,500 |
| 2025/02/04 | 1,301 | 1,320 | 1,300 | 1,300 | 43,600 |
| 2025/02/03 | 1,324 | 1,324 | 1,296 | 1,296 | 93,000 |
| 2025/01/31 | 1,341 | 1,366 | 1,327 | 1,341 | 55,500 |
| 2025/01/30 | 1,350 | 1,358 | 1,313 | 1,334 | 148,100 |
| 2025/01/29 | 1,519 | 1,519 | 1,362 | 1,364 | 301,800 |
| 2025/01/28 | 1,549 | 1,555 | 1,509 | 1,512 | 49,800 |
| 2025/01/27 | 1,560 | 1,570 | 1,550 | 1,551 | 55,400 |
| 2025/01/24 | 1,510 | 1,548 | 1,492 | 1,535 | 73,600 |
| 2025/01/23 | 1,520 | 1,533 | 1,499 | 1,504 | 47,300 |
| 2025/01/22 | 1,563 | 1,606 | 1,498 | 1,528 | 81,200 |
| 2025/01/21 | 1,518 | 1,521 | 1,486 | 1,493 | 26,700 |
| 2025/01/20 | 1,524 | 1,554 | 1,474 | 1,493 | 68,700 |
| 2025/01/17 | 1,503 | 1,532 | 1,480 | 1,511 | 58,700 |
| 2025/01/16 | 1,493 | 1,609 | 1,493 | 1,498 | 202,000 |
| 2025/01/15 | 1,467 | 1,484 | 1,337 | 1,465 | 250,200 |
| 2025/01/14 | 1,516 | 1,550 | 1,480 | 1,532 | 102,300 |
| 2025/01/10 | 1,507 | 1,550 | 1,493 | 1,526 | 63,100 |
| 2025/01/09 | 1,498 | 1,522 | 1,458 | 1,507 | 134,800 |
| 2025/01/08 | 1,601 | 1,630 | 1,565 | 1,572 | 89,700 |
| 2025/01/07 | 1,622 | 1,633 | 1,571 | 1,595 | 145,000 |
| 2025/01/06 | 1,660 | 1,673 | 1,559 | 1,585 | 157,900 |
| 2024/12/30 | 1,519 | 1,567 | 1,492 | 1,553 | 129,800 |
| 2024/12/27 | 1,425 | 1,491 | 1,425 | 1,491 | 105,700 |
| 2024/12/26 | 1,370 | 1,435 | 1,370 | 1,409 | 154,500 |
| 2024/12/25 | 1,380 | 1,420 | 1,361 | 1,366 | 95,800 |
| 2024/12/24 | 1,390 | 1,415 | 1,360 | 1,380 | 114,600 |
| 2024/12/23 | 1,402 | 1,449 | 1,397 | 1,403 | 92,400 |
| 2024/12/20 | 1,453 | 1,476 | 1,396 | 1,396 | 132,300 |
| 2024/12/19 | 1,500 | 1,517 | 1,417 | 1,458 | 272,700 |
| 2024/12/18 | 1,440 | 1,548 | 1,421 | 1,545 | 390,000 |
| 2024/12/17 | 1,445 | 1,445 | 1,364 | 1,381 | 154,800 |
| 2024/12/16 | 1,339 | 1,405 | 1,337 | 1,390 | 129,000 |
| 2024/12/13 | 1,333 | 1,341 | 1,300 | 1,300 | 93,400 |
| 2024/12/12 | 1,350 | 1,356 | 1,303 | 1,311 | 96,400 |
| 2024/12/11 | 1,363 | 1,363 | 1,332 | 1,333 | 78,000 |
| 2024/12/10 | 1,388 | 1,409 | 1,361 | 1,361 | 50,800 |
| 2024/12/09 | 1,389 | 1,425 | 1,377 | 1,379 | 44,800 |
| 2024/12/06 | 1,378 | 1,397 | 1,360 | 1,381 | 29,700 |
| 2024/12/05 | 1,391 | 1,408 | 1,356 | 1,375 | 57,600 |
| 2024/12/04 | 1,393 | 1,395 | 1,360 | 1,370 | 58,600 |
| 2024/12/03 | 1,404 | 1,434 | 1,392 | 1,392 | 43,800 |
| 2024/12/02 | 1,393 | 1,405 | 1,373 | 1,380 | 44,900 |
| 2024/11/29 | 1,393 | 1,403 | 1,367 | 1,401 | 30,600 |
| 2024/11/28 | 1,352 | 1,409 | 1,352 | 1,399 | 42,500 |
| 2024/11/27 | 1,363 | 1,379 | 1,333 | 1,363 | 120,300 |
| 2024/11/26 | 1,458 | 1,460 | 1,391 | 1,391 | 127,300 |
| 2024/11/25 | 1,480 | 1,514 | 1,466 | 1,466 | 68,200 |
| 2024/11/22 | 1,476 | 1,515 | 1,460 | 1,463 | 52,300 |
| 2024/11/21 | 1,483 | 1,489 | 1,466 | 1,475 | 45,400 |
| 2024/11/20 | 1,487 | 1,538 | 1,482 | 1,484 | 41,600 |
| 2024/11/19 | 1,480 | 1,520 | 1,479 | 1,485 | 44,000 |
| 2024/11/18 | 1,515 | 1,515 | 1,475 | 1,484 | 44,500 |
| 2024/11/15 | 1,500 | 1,531 | 1,480 | 1,516 | 72,800 |
| 2024/11/14 | 1,594 | 1,601 | 1,500 | 1,500 | 131,800 |
| 2024/11/13 | 1,618 | 1,654 | 1,596 | 1,599 | 59,700 |
| 2024/11/12 | 1,644 | 1,654 | 1,624 | 1,624 | 33,700 |
| 2024/11/11 | 1,618 | 1,644 | 1,603 | 1,644 | 32,800 |
| 2024/11/08 | 1,650 | 1,690 | 1,613 | 1,618 | 55,600 |
| 2024/11/07 | 1,706 | 1,728 | 1,655 | 1,655 | 70,700 |
| 2024/11/06 | 1,659 | 1,676 | 1,630 | 1,655 | 34,500 |
| 2024/11/05 | 1,657 | 1,658 | 1,612 | 1,641 | 45,700 |
| 2024/11/01 | 1,710 | 1,716 | 1,656 | 1,658 | 93,200 |
| 2024/10/31 | 1,735 | 1,777 | 1,726 | 1,759 | 54,300 |
| 2024/10/30 | 1,676 | 1,741 | 1,676 | 1,728 | 85,100 |
| 2024/10/29 | 1,678 | 1,725 | 1,676 | 1,679 | 47,700 |
| 2024/10/28 | 1,581 | 1,687 | 1,568 | 1,682 | 108,700 |
| 2024/10/25 | 1,731 | 1,731 | 1,574 | 1,614 | 240,200 |
| 2024/10/24 | 1,846 | 1,846 | 1,725 | 1,742 | 128,400 |
| 2024/10/23 | 1,893 | 1,893 | 1,793 | 1,806 | 93,300 |
| 2024/10/22 | 2,000 | 2,000 | 1,885 | 1,893 | 138,800 |
| 2024/10/21 | 1,880 | 1,996 | 1,821 | 1,989 | 172,300 |
| 2024/10/18 | 1,914 | 1,943 | 1,826 | 1,861 | 90,800 |
| 2024/10/17 | 1,876 | 1,935 | 1,833 | 1,891 | 142,100 |
| 2024/10/16 | 1,735 | 1,910 | 1,699 | 1,888 | 228,900 |
| 2024/10/15 | 1,765 | 1,809 | 1,740 | 1,756 | 108,000 |
| 2024/10/11 | 1,713 | 1,771 | 1,699 | 1,735 | 88,100 |
| 2024/10/10 | 1,754 | 1,789 | 1,712 | 1,715 | 77,500 |
| 2024/10/09 | 1,714 | 1,790 | 1,700 | 1,744 | 142,600 |
| 2024/10/08 | 1,726 | 1,759 | 1,692 | 1,710 | 125,500 |
| 2024/10/07 | 1,724 | 1,741 | 1,678 | 1,686 | 66,000 |