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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,270 | 3,270 | 3,195 | 3,200 | 111,700 |
| 2023/12/28 | 3,215 | 3,270 | 3,150 | 3,270 | 113,100 |
| 2023/12/27 | 3,180 | 3,270 | 3,180 | 3,190 | 102,200 |
| 2023/12/26 | 3,200 | 3,250 | 3,175 | 3,210 | 81,000 |
| 2023/12/25 | 3,280 | 3,320 | 3,200 | 3,205 | 103,800 |
| 2023/12/22 | 3,350 | 3,395 | 3,250 | 3,280 | 119,900 |
| 2023/12/21 | 3,310 | 3,335 | 3,255 | 3,285 | 87,400 |
| 2023/12/20 | 3,420 | 3,520 | 3,335 | 3,355 | 172,500 |
| 2023/12/19 | 3,400 | 3,400 | 3,255 | 3,360 | 169,100 |
| 2023/12/18 | 3,315 | 3,430 | 3,240 | 3,430 | 334,900 |
| 2023/12/15 | 2,906 | 3,125 | 2,906 | 3,115 | 172,000 |
| 2023/12/14 | 3,055 | 3,085 | 2,930 | 2,938 | 126,600 |
| 2023/12/13 | 3,100 | 3,110 | 3,010 | 3,015 | 105,200 |
| 2023/12/12 | 3,265 | 3,295 | 3,030 | 3,100 | 248,700 |
| 2023/12/11 | 3,305 | 3,335 | 3,260 | 3,260 | 59,500 |
| 2023/12/08 | 3,320 | 3,365 | 3,220 | 3,255 | 145,300 |
| 2023/12/07 | 3,430 | 3,525 | 3,360 | 3,365 | 249,500 |
| 2023/12/06 | 3,430 | 3,440 | 3,310 | 3,330 | 137,200 |
| 2023/12/05 | 3,350 | 3,405 | 3,310 | 3,330 | 132,500 |
| 2023/12/04 | 3,365 | 3,475 | 3,300 | 3,410 | 202,200 |
| 2023/12/01 | 3,435 | 3,500 | 3,295 | 3,305 | 266,700 |
| 2023/11/30 | 3,395 | 3,435 | 3,305 | 3,380 | 280,700 |
| 2023/11/29 | 3,365 | 3,495 | 3,260 | 3,305 | 516,000 |
| 2023/11/28 | 3,580 | 3,800 | 3,405 | 3,505 | 1,177,300 |
| 2023/11/27 | 3,290 | 3,550 | 3,275 | 3,510 | 1,245,100 |
| 2023/11/24 | 3,000 | 3,275 | 3,000 | 3,055 | 528,900 |
| 2023/11/22 | 3,035 | 3,170 | 2,949 | 3,025 | 697,200 |
| 2023/11/21 | 2,939 | 3,100 | 2,789 | 3,075 | 847,300 |
| 2023/11/20 | 2,640 | 2,946 | 2,624 | 2,771 | 898,800 |
| 2023/11/17 | 2,589 | 2,599 | 2,485 | 2,503 | 233,600 |
| 2023/11/16 | 2,549 | 2,644 | 2,483 | 2,563 | 370,600 |
| 2023/11/15 | 2,480 | 2,483 | 2,389 | 2,415 | 86,100 |
| 2023/11/14 | 2,260 | 2,393 | 2,255 | 2,380 | 93,800 |
| 2023/11/13 | 2,280 | 2,312 | 2,251 | 2,260 | 77,100 |
| 2023/11/10 | 2,290 | 2,290 | 2,227 | 2,242 | 97,600 |
| 2023/11/09 | 2,303 | 2,326 | 2,257 | 2,311 | 73,500 |
| 2023/11/08 | 2,423 | 2,423 | 2,303 | 2,303 | 80,100 |
| 2023/11/07 | 2,400 | 2,401 | 2,326 | 2,378 | 107,200 |
| 2023/11/06 | 2,355 | 2,456 | 2,355 | 2,430 | 110,000 |
| 2023/11/02 | 2,311 | 2,394 | 2,295 | 2,323 | 107,200 |
| 2023/11/01 | 2,376 | 2,386 | 2,232 | 2,306 | 93,300 |
| 2023/10/31 | 2,324 | 2,333 | 2,255 | 2,326 | 100,000 |
| 2023/10/30 | 2,395 | 2,417 | 2,303 | 2,325 | 142,600 |
| 2023/10/27 | 2,393 | 2,450 | 2,353 | 2,426 | 61,500 |
| 2023/10/26 | 2,455 | 2,497 | 2,392 | 2,394 | 116,800 |
| 2023/10/25 | 2,625 | 2,650 | 2,531 | 2,531 | 70,100 |
| 2023/10/24 | 2,590 | 2,633 | 2,496 | 2,611 | 106,000 |
| 2023/10/23 | 2,700 | 2,769 | 2,570 | 2,574 | 178,400 |
| 2023/10/20 | 2,721 | 2,793 | 2,713 | 2,713 | 68,400 |
| 2023/10/19 | 2,750 | 2,793 | 2,720 | 2,748 | 77,300 |
| 2023/10/18 | 2,706 | 2,838 | 2,673 | 2,817 | 118,900 |
| 2023/10/17 | 2,690 | 2,890 | 2,689 | 2,724 | 187,100 |
| 2023/10/16 | 2,755 | 2,800 | 2,678 | 2,678 | 272,900 |
| 2023/10/13 | 3,160 | 3,180 | 3,060 | 3,095 | 99,700 |
| 2023/10/12 | 3,130 | 3,250 | 3,125 | 3,225 | 71,400 |
| 2023/10/11 | 3,140 | 3,170 | 3,110 | 3,120 | 41,400 |
| 2023/10/10 | 3,090 | 3,145 | 3,055 | 3,100 | 72,800 |
| 2023/10/06 | 3,150 | 3,180 | 3,085 | 3,105 | 42,200 |
| 2023/10/05 | 3,070 | 3,170 | 3,015 | 3,160 | 45,900 |
| 2023/10/04 | 3,000 | 3,035 | 2,961 | 2,981 | 80,700 |
| 2023/10/03 | 3,115 | 3,115 | 3,005 | 3,050 | 55,400 |
| 2023/10/02 | 3,150 | 3,190 | 3,115 | 3,115 | 30,000 |
| 2023/09/29 | 3,125 | 3,210 | 3,115 | 3,125 | 38,000 |
| 2023/09/28 | 3,160 | 3,170 | 3,090 | 3,125 | 33,000 |
| 2023/09/27 | 3,000 | 3,160 | 2,995 | 3,125 | 69,400 |
| 2023/09/26 | 3,135 | 3,135 | 3,015 | 3,015 | 94,800 |
| 2023/09/25 | 3,100 | 3,155 | 3,085 | 3,125 | 50,500 |
| 2023/09/22 | 3,075 | 3,135 | 3,050 | 3,090 | 87,300 |
| 2023/09/21 | 3,110 | 3,150 | 3,090 | 3,110 | 80,300 |
| 2023/09/20 | 3,220 | 3,230 | 3,160 | 3,170 | 62,600 |
| 2023/09/19 | 3,305 | 3,310 | 3,225 | 3,250 | 55,000 |
| 2023/09/15 | 3,350 | 3,360 | 3,290 | 3,340 | 38,600 |
| 2023/09/14 | 3,290 | 3,335 | 3,255 | 3,300 | 28,500 |
| 2023/09/13 | 3,235 | 3,300 | 3,225 | 3,250 | 29,000 |
| 2023/09/12 | 3,280 | 3,320 | 3,245 | 3,245 | 28,800 |
| 2023/09/11 | 3,300 | 3,320 | 3,265 | 3,265 | 28,100 |
| 2023/09/08 | 3,330 | 3,380 | 3,300 | 3,325 | 51,200 |
| 2023/09/07 | 3,390 | 3,435 | 3,355 | 3,360 | 41,000 |
| 2023/09/06 | 3,455 | 3,455 | 3,390 | 3,415 | 31,100 |
| 2023/09/05 | 3,390 | 3,465 | 3,365 | 3,450 | 45,000 |
| 2023/09/04 | 3,385 | 3,405 | 3,340 | 3,375 | 48,800 |
| 2023/09/01 | 3,405 | 3,435 | 3,360 | 3,420 | 34,800 |
| 2023/08/31 | 3,400 | 3,490 | 3,400 | 3,450 | 76,300 |
| 2023/08/30 | 3,375 | 3,390 | 3,330 | 3,330 | 28,000 |
| 2023/08/29 | 3,360 | 3,410 | 3,300 | 3,370 | 43,500 |
| 2023/08/28 | 3,400 | 3,445 | 3,355 | 3,360 | 32,000 |
| 2023/08/25 | 3,360 | 3,440 | 3,355 | 3,375 | 33,900 |
| 2023/08/24 | 3,505 | 3,540 | 3,390 | 3,430 | 47,900 |
| 2023/08/23 | 3,415 | 3,445 | 3,370 | 3,435 | 37,800 |
| 2023/08/22 | 3,440 | 3,505 | 3,365 | 3,380 | 118,600 |
| 2023/08/21 | 3,230 | 3,350 | 3,205 | 3,335 | 110,600 |
| 2023/08/18 | 3,105 | 3,160 | 3,085 | 3,130 | 88,800 |
| 2023/08/17 | 3,125 | 3,180 | 3,080 | 3,170 | 64,500 |
| 2023/08/16 | 3,200 | 3,230 | 3,150 | 3,150 | 70,000 |
| 2023/08/15 | 3,280 | 3,300 | 3,200 | 3,230 | 54,000 |
| 2023/08/14 | 3,335 | 3,365 | 3,230 | 3,230 | 64,400 |
| 2023/08/10 | 3,185 | 3,300 | 3,185 | 3,300 | 56,300 |
| 2023/08/09 | 3,300 | 3,315 | 3,180 | 3,200 | 196,500 |
| 2023/08/08 | 3,365 | 3,375 | 3,290 | 3,300 | 71,700 |
| 2023/08/07 | 3,370 | 3,395 | 3,330 | 3,395 | 64,600 |
| 2023/08/04 | 3,360 | 3,435 | 3,355 | 3,410 | 53,900 |
| 2023/08/03 | 3,400 | 3,435 | 3,365 | 3,375 | 51,700 |
| 2023/08/02 | 3,515 | 3,550 | 3,425 | 3,430 | 65,800 |
| 2023/08/01 | 3,555 | 3,585 | 3,505 | 3,515 | 53,800 |
| 2023/07/31 | 3,475 | 3,515 | 3,430 | 3,510 | 72,400 |
| 2023/07/28 | 3,355 | 3,450 | 3,350 | 3,425 | 61,000 |
| 2023/07/27 | 3,415 | 3,425 | 3,350 | 3,415 | 52,000 |
| 2023/07/26 | 3,435 | 3,455 | 3,410 | 3,425 | 30,600 |
| 2023/07/25 | 3,425 | 3,475 | 3,385 | 3,440 | 58,400 |
| 2023/07/24 | 3,525 | 3,525 | 3,405 | 3,425 | 57,300 |
| 2023/07/21 | 3,435 | 3,480 | 3,420 | 3,455 | 65,400 |
| 2023/07/20 | 3,580 | 3,620 | 3,530 | 3,530 | 60,300 |
| 2023/07/19 | 3,730 | 3,730 | 3,590 | 3,620 | 89,700 |
| 2023/07/18 | 3,880 | 3,880 | 3,690 | 3,715 | 125,200 |
| 2023/07/14 | 3,605 | 3,850 | 3,555 | 3,810 | 507,900 |
| 2023/07/13 | 3,370 | 3,410 | 3,315 | 3,395 | 185,500 |
| 2023/07/12 | 3,515 | 3,530 | 3,365 | 3,365 | 184,300 |
| 2023/07/11 | 3,535 | 3,640 | 3,515 | 3,585 | 77,800 |
| 2023/07/10 | 3,540 | 3,585 | 3,450 | 3,465 | 135,400 |
| 2023/07/07 | 3,580 | 3,665 | 3,560 | 3,560 | 82,900 |
| 2023/07/06 | 3,665 | 3,730 | 3,600 | 3,600 | 105,200 |
| 2023/07/05 | 3,810 | 3,810 | 3,720 | 3,735 | 84,700 |
| 2023/07/04 | 3,890 | 3,900 | 3,810 | 3,840 | 69,700 |
| 2023/07/03 | 3,980 | 3,990 | 3,850 | 3,850 | 117,000 |
| 2023/06/30 | 3,960 | 3,990 | 3,890 | 3,965 | 56,900 |
| 2023/06/29 | 3,985 | 4,030 | 3,930 | 3,955 | 129,900 |
| 2023/06/28 | 3,925 | 3,955 | 3,865 | 3,940 | 105,300 |
| 2023/06/27 | 3,785 | 3,870 | 3,760 | 3,855 | 97,700 |
| 2023/06/26 | 3,760 | 3,855 | 3,735 | 3,760 | 70,300 |
| 2023/06/23 | 3,890 | 3,970 | 3,770 | 3,830 | 115,900 |
| 2023/06/22 | 3,920 | 3,960 | 3,840 | 3,845 | 118,800 |
| 2023/06/21 | 3,990 | 4,045 | 3,925 | 3,970 | 118,500 |
| 2023/06/20 | 3,930 | 4,000 | 3,850 | 3,970 | 90,700 |
| 2023/06/19 | 3,920 | 4,030 | 3,860 | 3,950 | 129,000 |
| 2023/06/16 | 3,950 | 3,950 | 3,805 | 3,890 | 248,000 |
| 2023/06/15 | 4,140 | 4,185 | 3,995 | 4,005 | 163,500 |
| 2023/06/14 | 4,250 | 4,255 | 4,065 | 4,140 | 216,100 |
| 2023/06/13 | 4,000 | 4,255 | 3,960 | 4,230 | 406,600 |
| 2023/06/12 | 3,700 | 3,985 | 3,700 | 3,975 | 238,300 |
| 2023/06/09 | 3,690 | 3,710 | 3,655 | 3,700 | 66,300 |
| 2023/06/08 | 3,805 | 3,805 | 3,595 | 3,645 | 119,200 |
| 2023/06/07 | 3,770 | 3,820 | 3,700 | 3,770 | 107,900 |
| 2023/06/06 | 3,705 | 3,750 | 3,680 | 3,730 | 36,900 |
| 2023/06/05 | 3,705 | 3,730 | 3,645 | 3,725 | 85,900 |
| 2023/06/02 | 3,745 | 3,745 | 3,640 | 3,660 | 80,100 |
| 2023/06/01 | 3,750 | 3,795 | 3,700 | 3,740 | 69,800 |
| 2023/05/31 | 3,920 | 3,920 | 3,740 | 3,770 | 151,400 |
| 2023/05/30 | 3,755 | 3,935 | 3,755 | 3,920 | 203,700 |
| 2023/05/29 | 3,785 | 3,915 | 3,735 | 3,750 | 317,000 |
| 2023/05/26 | 3,635 | 3,800 | 3,625 | 3,635 | 275,700 |
| 2023/05/25 | 3,615 | 3,670 | 3,580 | 3,595 | 84,300 |
| 2023/05/24 | 3,490 | 3,650 | 3,475 | 3,625 | 83,500 |
| 2023/05/23 | 3,705 | 3,705 | 3,520 | 3,535 | 172,700 |
| 2023/05/22 | 3,660 | 3,705 | 3,575 | 3,705 | 122,900 |
| 2023/05/19 | 3,755 | 3,780 | 3,610 | 3,655 | 239,900 |
| 2023/05/18 | 3,460 | 3,635 | 3,440 | 3,615 | 228,500 |
| 2023/05/17 | 3,390 | 3,450 | 3,360 | 3,405 | 110,300 |
| 2023/05/16 | 3,400 | 3,400 | 3,325 | 3,380 | 77,900 |
| 2023/05/15 | 3,265 | 3,375 | 3,255 | 3,370 | 63,300 |
| 2023/05/12 | 3,350 | 3,350 | 3,245 | 3,265 | 80,500 |
| 2023/05/11 | 3,305 | 3,370 | 3,265 | 3,360 | 68,200 |
| 2023/05/10 | 3,320 | 3,355 | 3,265 | 3,280 | 87,600 |
| 2023/05/09 | 3,430 | 3,440 | 3,330 | 3,365 | 144,600 |
| 2023/05/08 | 3,250 | 3,440 | 3,250 | 3,400 | 219,100 |
| 2023/05/02 | 3,180 | 3,195 | 3,130 | 3,150 | 91,100 |
| 2023/05/01 | 3,220 | 3,240 | 3,165 | 3,220 | 66,500 |
| 2023/04/28 | 3,280 | 3,305 | 3,170 | 3,205 | 124,900 |
| 2023/04/27 | 3,155 | 3,235 | 3,130 | 3,220 | 99,400 |
| 2023/04/26 | 3,270 | 3,280 | 3,165 | 3,175 | 181,700 |
| 2023/04/25 | 3,335 | 3,370 | 3,280 | 3,330 | 92,200 |
| 2023/04/24 | 3,385 | 3,395 | 3,300 | 3,315 | 102,900 |
| 2023/04/21 | 3,385 | 3,470 | 3,340 | 3,395 | 115,900 |
| 2023/04/20 | 3,375 | 3,440 | 3,360 | 3,390 | 102,600 |
| 2023/04/19 | 3,490 | 3,490 | 3,315 | 3,385 | 234,700 |
| 2023/04/18 | 3,600 | 3,795 | 3,400 | 3,420 | 367,100 |
| 2023/04/17 | 3,355 | 3,570 | 3,280 | 3,530 | 551,500 |
| 2023/04/14 | 3,715 | 3,715 | 3,515 | 3,565 | 214,300 |
| 2023/04/13 | 3,685 | 3,705 | 3,610 | 3,640 | 83,100 |
| 2023/04/12 | 3,720 | 3,755 | 3,625 | 3,690 | 67,000 |
| 2023/04/11 | 3,710 | 3,800 | 3,700 | 3,720 | 79,500 |
| 2023/04/10 | 3,605 | 3,745 | 3,600 | 3,685 | 85,500 |
| 2023/04/07 | 3,650 | 3,680 | 3,505 | 3,580 | 103,500 |
| 2023/04/06 | 3,665 | 3,685 | 3,615 | 3,615 | 73,000 |
| 2023/04/05 | 3,710 | 3,775 | 3,675 | 3,700 | 81,600 |
| 2023/04/04 | 3,930 | 3,930 | 3,755 | 3,755 | 151,000 |
| 2023/04/03 | 4,005 | 4,035 | 3,925 | 3,930 | 99,300 |
| 2023/03/31 | 4,035 | 4,065 | 3,900 | 3,985 | 150,200 |
| 2023/03/30 | 3,940 | 4,020 | 3,885 | 3,990 | 162,400 |
| 2023/03/29 | 3,760 | 3,945 | 3,760 | 3,885 | 85,100 |
| 2023/03/28 | 3,900 | 3,910 | 3,745 | 3,825 | 75,100 |
| 2023/03/27 | 3,805 | 3,910 | 3,755 | 3,865 | 94,600 |
| 2023/03/24 | 3,855 | 3,915 | 3,765 | 3,800 | 116,100 |
| 2023/03/23 | 3,830 | 3,850 | 3,740 | 3,845 | 67,800 |
| 2023/03/22 | 3,840 | 3,950 | 3,810 | 3,820 | 80,700 |
| 2023/03/20 | 3,845 | 3,890 | 3,695 | 3,725 | 111,900 |
| 2023/03/17 | 3,720 | 3,860 | 3,720 | 3,835 | 150,900 |
| 2023/03/16 | 3,565 | 3,725 | 3,550 | 3,650 | 145,300 |
| 2023/03/15 | 3,710 | 3,725 | 3,620 | 3,665 | 95,700 |
| 2023/03/14 | 3,715 | 3,725 | 3,590 | 3,640 | 106,700 |
| 2023/03/13 | 3,660 | 3,790 | 3,620 | 3,715 | 153,400 |
| 2023/03/10 | 3,840 | 3,865 | 3,720 | 3,730 | 146,800 |
| 2023/03/09 | 3,885 | 3,940 | 3,800 | 3,900 | 186,000 |
| 2023/03/08 | 3,935 | 4,030 | 3,880 | 3,900 | 115,800 |
| 2023/03/07 | 3,925 | 4,015 | 3,860 | 4,005 | 148,300 |
| 2023/03/06 | 3,990 | 4,010 | 3,880 | 3,945 | 112,700 |
| 2023/03/03 | 3,970 | 4,040 | 3,860 | 3,925 | 226,400 |
| 2023/03/02 | 4,105 | 4,130 | 3,940 | 3,970 | 250,800 |
| 2023/03/01 | 4,250 | 4,250 | 4,050 | 4,135 | 152,100 |
| 2023/02/28 | 4,500 | 4,510 | 4,220 | 4,260 | 143,200 |
| 2023/02/27 | 4,245 | 4,580 | 4,200 | 4,400 | 168,300 |
| 2023/02/27 | 1 -> 2.00 分割 | ||||
| 2023/02/24 | 8,510 | 8,790 | 8,480 | 8,630 | 99,300 |
| 2023/02/22 | 8,070 | 8,420 | 8,050 | 8,360 | 70,700 |
| 2023/02/21 | 8,280 | 8,370 | 8,120 | 8,190 | 57,200 |
| 2023/02/20 | 8,260 | 8,490 | 8,180 | 8,330 | 67,300 |
| 2023/02/17 | 8,490 | 8,580 | 8,390 | 8,390 | 72,100 |
| 2023/02/16 | 8,710 | 8,920 | 8,550 | 8,640 | 94,800 |
| 2023/02/15 | 8,660 | 8,880 | 8,630 | 8,750 | 104,700 |
| 2023/02/14 | 8,460 | 8,680 | 8,400 | 8,620 | 105,900 |
| 2023/02/13 | 8,270 | 8,420 | 7,970 | 8,310 | 145,100 |
| 2023/02/10 | 8,790 | 8,830 | 8,560 | 8,560 | 77,600 |
| 2023/02/09 | 8,850 | 9,130 | 8,780 | 8,810 | 122,500 |
| 2023/02/08 | 8,740 | 8,960 | 8,680 | 8,930 | 159,100 |
| 2023/02/07 | 9,250 | 9,320 | 8,680 | 8,700 | 340,400 |
| 2023/02/06 | 9,440 | 9,870 | 9,310 | 9,320 | 306,000 |
| 2023/02/03 | 9,110 | 10,000 | 9,070 | 9,560 | 383,500 |
| 2023/02/02 | 9,450 | 9,560 | 9,100 | 9,100 | 175,600 |
| 2023/02/01 | 8,880 | 9,300 | 8,820 | 9,260 | 205,400 |
| 2023/01/31 | 9,160 | 9,290 | 9,000 | 9,010 | 122,400 |
| 2023/01/30 | 8,930 | 9,320 | 8,880 | 9,260 | 157,600 |
| 2023/01/27 | 9,280 | 9,390 | 9,020 | 9,060 | 224,900 |
| 2023/01/26 | 9,390 | 9,570 | 9,210 | 9,350 | 325,500 |
| 2023/01/25 | 8,680 | 9,480 | 8,610 | 9,400 | 517,200 |
| 2023/01/24 | 8,490 | 9,070 | 8,460 | 8,870 | 587,400 |
| 2023/01/23 | 8,600 | 8,620 | 8,120 | 8,390 | 400,100 |
| 2023/01/20 | 7,600 | 8,620 | 7,590 | 8,320 | 796,600 |
| 2023/01/19 | 7,000 | 7,670 | 6,970 | 7,470 | 463,600 |
| 2023/01/18 | 7,020 | 7,220 | 6,760 | 7,100 | 395,900 |
| 2023/01/17 | 6,850 | 7,330 | 6,510 | 7,030 | 1,301,000 |
| 2023/01/16 | 7,600 | 7,600 | 7,600 | 7,600 | 17,400 |
| 2023/01/13 | 9,000 | 9,350 | 8,950 | 9,100 | 240,400 |
| 2023/01/12 | 8,950 | 9,190 | 8,850 | 9,050 | 170,900 |
| 2023/01/11 | 8,800 | 9,060 | 8,720 | 9,000 | 267,800 |
| 2023/01/10 | 8,120 | 8,830 | 8,120 | 8,810 | 473,400 |
| 2023/01/06 | 7,670 | 7,920 | 7,520 | 7,830 | 81,200 |
| 2023/01/05 | 7,890 | 8,030 | 7,640 | 7,700 | 113,400 |
| 2023/01/04 | 7,720 | 8,060 | 7,690 | 7,790 | 132,700 |