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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,900 | 5,600 | 4,620 | 4,865 | 4,947,000 |
| 2026/03/10 | 4,150 | 4,920 | 4,050 | 4,920 | 2,429,800 |
| 2026/03/09 | 3,780 | 4,260 | 3,700 | 4,220 | 2,704,500 |
| 2026/03/06 | 3,355 | 3,600 | 3,275 | 3,570 | 482,900 |
| 2026/03/05 | 3,295 | 3,460 | 3,250 | 3,425 | 414,500 |
| 2026/03/04 | 3,120 | 3,285 | 2,904 | 2,960 | 439,200 |
| 2026/03/03 | 3,250 | 3,680 | 3,230 | 3,330 | 825,200 |
| 2026/03/02 | 3,070 | 3,220 | 3,020 | 3,160 | 212,800 |
| 2026/02/27 | 2,974 | 3,250 | 2,940 | 3,210 | 212,300 |
| 2026/02/26 | 3,020 | 3,080 | 2,886 | 3,015 | 161,700 |
| 2026/02/25 | 3,120 | 3,140 | 2,993 | 3,005 | 148,500 |
| 2026/02/24 | 2,967 | 3,180 | 2,929 | 3,115 | 249,800 |
| 2026/02/20 | 2,859 | 2,998 | 2,820 | 2,964 | 167,300 |
| 2026/02/19 | 2,807 | 2,992 | 2,772 | 2,909 | 265,600 |
| 2026/02/18 | 2,930 | 3,000 | 2,791 | 2,815 | 303,600 |
| 2026/02/17 | 3,080 | 3,080 | 2,877 | 2,930 | 352,700 |
| 2026/02/16 | 2,869 | 3,320 | 2,718 | 3,090 | 707,800 |
| 2026/02/13 | 2,876 | 3,070 | 2,761 | 2,819 | 314,500 |
| 2026/02/12 | 2,682 | 2,984 | 2,671 | 2,955 | 591,400 |
| 2026/02/10 | 2,496 | 2,635 | 2,480 | 2,599 | 283,400 |
| 2026/02/09 | 2,469 | 2,593 | 2,415 | 2,500 | 305,300 |
| 2026/02/06 | 2,435 | 2,447 | 2,320 | 2,388 | 200,100 |
| 2026/02/05 | 2,500 | 2,610 | 2,431 | 2,480 | 355,900 |
| 2026/02/04 | 2,411 | 2,489 | 2,382 | 2,470 | 246,200 |
| 2026/02/03 | 2,481 | 2,514 | 2,352 | 2,459 | 445,500 |
| 2026/02/02 | 2,270 | 2,555 | 2,270 | 2,515 | 631,600 |
| 2026/01/30 | 2,171 | 2,499 | 2,151 | 2,370 | 1,723,600 |
| 2026/01/29 | 2,102 | 2,221 | 2,100 | 2,221 | 434,700 |
| 2026/01/28 | 1,813 | 1,893 | 1,776 | 1,821 | 335,000 |
| 2026/01/27 | 1,737 | 1,783 | 1,690 | 1,779 | 136,700 |
| 2026/01/26 | 1,750 | 1,820 | 1,730 | 1,740 | 149,700 |
| 2026/01/23 | 1,780 | 1,828 | 1,721 | 1,820 | 154,500 |
| 2026/01/22 | 1,740 | 1,842 | 1,721 | 1,784 | 190,700 |
| 2026/01/21 | 1,723 | 1,755 | 1,685 | 1,718 | 138,600 |
| 2026/01/20 | 1,676 | 1,815 | 1,621 | 1,775 | 353,700 |
| 2026/01/19 | 1,740 | 1,740 | 1,670 | 1,700 | 178,200 |
| 2026/01/16 | 1,621 | 1,794 | 1,619 | 1,780 | 433,800 |
| 2026/01/15 | 1,587 | 1,660 | 1,570 | 1,640 | 245,300 |
| 2026/01/14 | 1,680 | 1,723 | 1,562 | 1,621 | 459,500 |
| 2026/01/13 | 1,733 | 1,740 | 1,668 | 1,689 | 246,500 |
| 2026/01/09 | 1,778 | 1,779 | 1,690 | 1,732 | 309,300 |
| 2026/01/08 | 1,635 | 1,803 | 1,627 | 1,759 | 502,700 |
| 2026/01/07 | 1,578 | 1,644 | 1,577 | 1,617 | 166,700 |
| 2026/01/06 | 1,580 | 1,594 | 1,556 | 1,570 | 94,400 |
| 2026/01/05 | 1,579 | 1,585 | 1,555 | 1,560 | 147,100 |
| 2025/12/30 | 1,520 | 1,567 | 1,512 | 1,512 | 106,800 |
| 2025/12/29 | 1,485 | 1,557 | 1,477 | 1,525 | 162,600 |
| 2025/12/26 | 1,517 | 1,524 | 1,481 | 1,484 | 120,900 |
| 2025/12/25 | 1,509 | 1,531 | 1,475 | 1,528 | 148,100 |
| 2025/12/24 | 1,504 | 1,504 | 1,444 | 1,451 | 122,200 |
| 2025/12/23 | 1,401 | 1,505 | 1,401 | 1,504 | 182,200 |
| 2025/12/22 | 1,450 | 1,458 | 1,398 | 1,398 | 76,800 |
| 2025/12/19 | 1,400 | 1,428 | 1,400 | 1,420 | 66,400 |
| 2025/12/18 | 1,400 | 1,423 | 1,394 | 1,398 | 89,900 |
| 2025/12/17 | 1,466 | 1,466 | 1,421 | 1,427 | 75,400 |
| 2025/12/16 | 1,461 | 1,476 | 1,430 | 1,436 | 83,300 |
| 2025/12/15 | 1,430 | 1,475 | 1,419 | 1,465 | 58,200 |
| 2025/12/12 | 1,424 | 1,454 | 1,414 | 1,429 | 80,000 |
| 2025/12/11 | 1,492 | 1,492 | 1,420 | 1,439 | 76,500 |
| 2025/12/10 | 1,470 | 1,500 | 1,470 | 1,492 | 53,700 |
| 2025/12/09 | 1,467 | 1,487 | 1,451 | 1,469 | 75,100 |
| 2025/12/08 | 1,480 | 1,480 | 1,445 | 1,467 | 95,400 |
| 2025/12/05 | 1,500 | 1,510 | 1,485 | 1,496 | 55,400 |
| 2025/12/04 | 1,517 | 1,532 | 1,500 | 1,510 | 71,400 |
| 2025/12/03 | 1,530 | 1,568 | 1,509 | 1,511 | 69,400 |
| 2025/12/02 | 1,586 | 1,586 | 1,501 | 1,506 | 87,500 |
| 2025/12/01 | 1,583 | 1,596 | 1,556 | 1,579 | 63,200 |
| 2025/11/28 | 1,545 | 1,588 | 1,545 | 1,581 | 76,100 |
| 2025/11/27 | 1,550 | 1,588 | 1,530 | 1,538 | 91,400 |
| 2025/11/26 | 1,554 | 1,565 | 1,503 | 1,538 | 107,900 |
| 2025/11/25 | 1,628 | 1,654 | 1,550 | 1,551 | 148,500 |
| 2025/11/21 | 1,680 | 1,715 | 1,610 | 1,627 | 334,200 |
| 2025/11/20 | 1,697 | 1,816 | 1,683 | 1,796 | 222,400 |
| 2025/11/19 | 1,617 | 1,705 | 1,617 | 1,633 | 137,300 |
| 2025/11/18 | 1,680 | 1,680 | 1,602 | 1,621 | 97,700 |
| 2025/11/17 | 1,668 | 1,717 | 1,641 | 1,695 | 109,100 |
| 2025/11/14 | 1,655 | 1,688 | 1,630 | 1,642 | 70,800 |
| 2025/11/13 | 1,700 | 1,706 | 1,676 | 1,688 | 42,500 |
| 2025/11/12 | 1,645 | 1,715 | 1,643 | 1,695 | 100,500 |
| 2025/11/11 | 1,694 | 1,705 | 1,621 | 1,640 | 134,700 |
| 2025/11/10 | 1,677 | 1,764 | 1,644 | 1,691 | 263,800 |
| 2025/11/07 | 1,680 | 1,687 | 1,647 | 1,659 | 102,500 |
| 2025/11/06 | 1,782 | 1,791 | 1,701 | 1,711 | 116,700 |
| 2025/11/05 | 1,782 | 1,800 | 1,712 | 1,781 | 167,000 |
| 2025/11/04 | 1,796 | 1,896 | 1,750 | 1,854 | 282,100 |
| 2025/10/31 | 1,658 | 1,733 | 1,656 | 1,718 | 170,200 |
| 2025/10/30 | 1,652 | 1,668 | 1,610 | 1,656 | 196,800 |
| 2025/10/29 | 1,740 | 1,740 | 1,640 | 1,658 | 252,200 |
| 2025/10/28 | 1,850 | 1,850 | 1,751 | 1,751 | 160,500 |
| 2025/10/27 | 1,900 | 1,920 | 1,851 | 1,859 | 153,600 |
| 2025/10/24 | 1,945 | 1,945 | 1,861 | 1,889 | 108,000 |
| 2025/10/23 | 1,905 | 1,969 | 1,873 | 1,905 | 137,800 |
| 2025/10/22 | 1,946 | 1,969 | 1,893 | 1,937 | 167,500 |
| 2025/10/21 | 2,148 | 2,148 | 1,950 | 1,961 | 258,500 |
| 2025/10/20 | 1,919 | 2,143 | 1,881 | 2,076 | 371,500 |
| 2025/10/17 | 1,823 | 1,840 | 1,778 | 1,806 | 106,300 |
| 2025/10/16 | 1,865 | 1,886 | 1,785 | 1,846 | 139,000 |
| 2025/10/15 | 1,915 | 2,066 | 1,843 | 1,845 | 322,600 |
| 2025/10/14 | 1,955 | 1,992 | 1,877 | 1,883 | 191,000 |
| 2025/10/10 | 2,115 | 2,115 | 2,000 | 2,005 | 126,500 |
| 2025/10/09 | 2,131 | 2,162 | 2,099 | 2,134 | 70,500 |
| 2025/10/08 | 2,178 | 2,178 | 2,123 | 2,131 | 78,000 |
| 2025/10/07 | 2,151 | 2,332 | 2,113 | 2,179 | 196,100 |
| 2025/10/06 | 2,189 | 2,189 | 2,100 | 2,153 | 118,500 |
| 2025/10/03 | 2,095 | 2,128 | 2,035 | 2,089 | 83,400 |
| 2025/10/02 | 2,107 | 2,161 | 2,080 | 2,087 | 98,200 |
| 2025/10/01 | 2,240 | 2,242 | 2,112 | 2,120 | 180,100 |
| 2025/09/30 | 2,297 | 2,333 | 2,252 | 2,258 | 143,900 |
| 2025/09/29 | 2,346 | 2,389 | 2,232 | 2,247 | 182,400 |
| 2025/09/26 | 2,343 | 2,378 | 2,290 | 2,340 | 199,600 |
| 2025/09/25 | 2,383 | 2,400 | 2,312 | 2,365 | 323,900 |
| 2025/09/24 | 2,350 | 2,394 | 2,270 | 2,333 | 414,800 |
| 2025/09/22 | 2,103 | 2,295 | 2,103 | 2,257 | 397,400 |
| 2025/09/19 | 1,995 | 2,123 | 1,949 | 2,123 | 298,700 |
| 2025/09/18 | 1,880 | 2,000 | 1,880 | 1,987 | 121,300 |
| 2025/09/17 | 1,889 | 1,928 | 1,865 | 1,880 | 89,200 |
| 2025/09/16 | 1,843 | 1,914 | 1,812 | 1,900 | 120,600 |
| 2025/09/12 | 1,755 | 1,807 | 1,747 | 1,803 | 170,300 |
| 2025/09/11 | 1,705 | 1,729 | 1,692 | 1,724 | 43,000 |
| 2025/09/10 | 1,695 | 1,721 | 1,678 | 1,705 | 55,500 |
| 2025/09/09 | 1,705 | 1,732 | 1,670 | 1,683 | 44,800 |
| 2025/09/08 | 1,682 | 1,724 | 1,682 | 1,693 | 34,300 |
| 2025/09/05 | 1,699 | 1,709 | 1,664 | 1,680 | 38,700 |
| 2025/09/04 | 1,672 | 1,680 | 1,641 | 1,645 | 73,700 |
| 2025/09/03 | 1,753 | 1,753 | 1,675 | 1,688 | 81,900 |
| 2025/09/02 | 1,745 | 1,768 | 1,711 | 1,713 | 64,200 |
| 2025/09/01 | 1,780 | 1,785 | 1,744 | 1,752 | 47,000 |
| 2025/08/29 | 1,802 | 1,830 | 1,795 | 1,795 | 34,900 |
| 2025/08/28 | 1,829 | 1,844 | 1,799 | 1,814 | 29,700 |
| 2025/08/27 | 1,832 | 1,833 | 1,786 | 1,829 | 67,400 |
| 2025/08/26 | 1,819 | 1,898 | 1,801 | 1,840 | 107,500 |
| 2025/08/25 | 1,802 | 1,827 | 1,795 | 1,819 | 40,500 |
| 2025/08/22 | 1,764 | 1,819 | 1,764 | 1,782 | 35,200 |
| 2025/08/21 | 1,805 | 1,805 | 1,756 | 1,770 | 53,600 |
| 2025/08/20 | 1,821 | 1,829 | 1,794 | 1,797 | 58,700 |
| 2025/08/19 | 1,856 | 1,870 | 1,819 | 1,840 | 56,800 |
| 2025/08/18 | 1,831 | 1,867 | 1,819 | 1,835 | 105,800 |
| 2025/08/15 | 1,823 | 1,858 | 1,815 | 1,836 | 58,100 |
| 2025/08/14 | 1,804 | 1,840 | 1,785 | 1,823 | 56,700 |
| 2025/08/13 | 1,823 | 1,874 | 1,791 | 1,828 | 99,300 |
| 2025/08/12 | 1,835 | 1,851 | 1,802 | 1,823 | 56,300 |
| 2025/08/08 | 1,810 | 1,864 | 1,800 | 1,835 | 68,100 |
| 2025/08/07 | 1,800 | 1,828 | 1,786 | 1,810 | 49,000 |
| 2025/08/06 | 1,780 | 1,825 | 1,762 | 1,809 | 79,200 |
| 2025/08/05 | 1,777 | 1,821 | 1,761 | 1,782 | 105,200 |
| 2025/08/04 | 1,748 | 1,777 | 1,734 | 1,765 | 95,600 |
| 2025/08/01 | 1,848 | 1,848 | 1,773 | 1,824 | 107,000 |
| 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 |