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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,691 | 1,724 | 1,652 | 1,692 | 65,200 |
| 2024/10/03 | 1,754 | 1,755 | 1,697 | 1,697 | 62,300 |
| 2024/10/02 | 1,761 | 1,780 | 1,724 | 1,724 | 36,800 |
| 2024/10/01 | 1,766 | 1,791 | 1,758 | 1,791 | 27,000 |
| 2024/09/30 | 1,760 | 1,799 | 1,739 | 1,739 | 82,600 |
| 2024/09/27 | 1,839 | 1,879 | 1,809 | 1,840 | 129,700 |
| 2024/09/26 | 1,773 | 1,799 | 1,745 | 1,799 | 39,600 |
| 2024/09/25 | 1,769 | 1,809 | 1,742 | 1,773 | 54,000 |
| 2024/09/24 | 1,761 | 1,771 | 1,736 | 1,736 | 37,500 |
| 2024/09/20 | 1,721 | 1,780 | 1,721 | 1,760 | 70,000 |
| 2024/09/19 | 1,685 | 1,715 | 1,659 | 1,688 | 36,800 |
| 2024/09/18 | 1,662 | 1,693 | 1,647 | 1,659 | 28,300 |
| 2024/09/17 | 1,682 | 1,690 | 1,632 | 1,658 | 45,000 |
| 2024/09/13 | 1,696 | 1,696 | 1,650 | 1,662 | 46,800 |
| 2024/09/12 | 1,742 | 1,761 | 1,687 | 1,699 | 54,100 |
| 2024/09/11 | 1,701 | 1,774 | 1,654 | 1,699 | 95,000 |
| 2024/09/10 | 1,670 | 1,742 | 1,631 | 1,714 | 90,500 |
| 2024/09/09 | 1,600 | 1,655 | 1,571 | 1,630 | 92,400 |
| 2024/09/06 | 1,714 | 1,730 | 1,645 | 1,661 | 69,800 |
| 2024/09/05 | 1,675 | 1,734 | 1,650 | 1,674 | 92,700 |
| 2024/09/04 | 1,750 | 1,755 | 1,680 | 1,680 | 193,000 |
| 2024/09/03 | 1,821 | 1,834 | 1,766 | 1,805 | 108,600 |
| 2024/09/02 | 1,949 | 1,949 | 1,811 | 1,820 | 285,800 |
| 2024/08/30 | 1,820 | 1,943 | 1,820 | 1,920 | 227,200 |
| 2024/08/29 | 1,810 | 1,825 | 1,775 | 1,780 | 131,600 |
| 2024/08/28 | 1,941 | 1,949 | 1,809 | 1,829 | 273,700 |
| 2024/08/27 | 1,824 | 1,973 | 1,815 | 1,964 | 560,100 |
| 2024/08/26 | 1,730 | 1,748 | 1,691 | 1,693 | 69,600 |
| 2024/08/23 | 1,725 | 1,750 | 1,699 | 1,720 | 85,100 |
| 2024/08/22 | 1,693 | 1,780 | 1,681 | 1,755 | 93,100 |
| 2024/08/21 | 1,712 | 1,716 | 1,653 | 1,685 | 119,100 |
| 2024/08/20 | 1,841 | 1,880 | 1,722 | 1,722 | 161,300 |
| 2024/08/19 | 1,950 | 1,990 | 1,800 | 1,801 | 182,200 |
| 2024/08/16 | 1,700 | 1,910 | 1,699 | 1,886 | 168,000 |
| 2024/08/15 | 1,666 | 1,727 | 1,640 | 1,691 | 62,700 |
| 2024/08/14 | 1,654 | 1,720 | 1,622 | 1,656 | 101,400 |
| 2024/08/13 | 1,546 | 1,655 | 1,524 | 1,632 | 155,800 |
| 2024/08/09 | 1,471 | 1,516 | 1,434 | 1,511 | 252,100 |
| 2024/08/08 | 1,567 | 1,591 | 1,495 | 1,527 | 292,300 |
| 2024/08/07 | 1,628 | 1,694 | 1,535 | 1,606 | 353,500 |
| 2024/08/06 | 1,858 | 1,925 | 1,545 | 1,601 | 617,900 |
| 2024/08/05 | 2,028 | 2,028 | 2,028 | 2,028 | 13,600 |
| 2024/08/02 | 2,656 | 2,684 | 2,528 | 2,528 | 93,100 |
| 2024/08/01 | 2,824 | 2,832 | 2,740 | 2,804 | 43,000 |
| 2024/07/31 | 2,820 | 2,863 | 2,785 | 2,841 | 41,400 |
| 2024/07/30 | 2,928 | 2,950 | 2,830 | 2,870 | 61,100 |
| 2024/07/29 | 2,880 | 2,931 | 2,825 | 2,899 | 57,100 |
| 2024/07/26 | 2,800 | 2,924 | 2,780 | 2,832 | 61,900 |
| 2024/07/25 | 2,915 | 3,000 | 2,760 | 2,788 | 150,800 |
| 2024/07/24 | 2,687 | 2,955 | 2,663 | 2,915 | 226,300 |
| 2024/07/23 | 2,643 | 2,800 | 2,643 | 2,787 | 117,300 |
| 2024/07/22 | 2,709 | 2,709 | 2,578 | 2,629 | 48,100 |
| 2024/07/19 | 2,698 | 2,700 | 2,631 | 2,680 | 61,200 |
| 2024/07/18 | 2,620 | 2,735 | 2,603 | 2,708 | 112,500 |
| 2024/07/17 | 2,599 | 2,639 | 2,578 | 2,616 | 69,800 |
| 2024/07/16 | 2,500 | 2,654 | 2,482 | 2,590 | 177,500 |
| 2024/07/12 | 2,521 | 2,598 | 2,490 | 2,595 | 128,900 |
| 2024/07/11 | 2,419 | 2,528 | 2,419 | 2,526 | 109,300 |
| 2024/07/10 | 2,423 | 2,436 | 2,376 | 2,402 | 77,600 |
| 2024/07/09 | 2,407 | 2,443 | 2,395 | 2,425 | 47,500 |
| 2024/07/08 | 2,427 | 2,445 | 2,395 | 2,401 | 38,300 |
| 2024/07/05 | 2,402 | 2,455 | 2,400 | 2,426 | 60,800 |
| 2024/07/04 | 2,462 | 2,486 | 2,400 | 2,402 | 93,600 |
| 2024/07/03 | 2,531 | 2,538 | 2,438 | 2,460 | 112,500 |
| 2024/07/02 | 2,581 | 2,581 | 2,520 | 2,548 | 35,200 |
| 2024/07/01 | 2,571 | 2,573 | 2,531 | 2,549 | 33,300 |
| 2024/06/28 | 2,585 | 2,599 | 2,540 | 2,552 | 31,400 |
| 2024/06/27 | 2,558 | 2,585 | 2,555 | 2,570 | 13,100 |
| 2024/06/26 | 2,600 | 2,624 | 2,575 | 2,575 | 36,900 |
| 2024/06/25 | 2,555 | 2,593 | 2,545 | 2,580 | 20,300 |
| 2024/06/24 | 2,560 | 2,595 | 2,538 | 2,549 | 28,700 |
| 2024/06/21 | 2,602 | 2,630 | 2,565 | 2,565 | 28,700 |
| 2024/06/20 | 2,514 | 2,590 | 2,500 | 2,579 | 30,800 |
| 2024/06/19 | 2,536 | 2,550 | 2,490 | 2,507 | 19,600 |
| 2024/06/18 | 2,499 | 2,550 | 2,480 | 2,535 | 26,200 |
| 2024/06/17 | 2,550 | 2,595 | 2,468 | 2,472 | 82,500 |
| 2024/06/14 | 2,552 | 2,606 | 2,552 | 2,569 | 37,300 |
| 2024/06/13 | 2,594 | 2,626 | 2,585 | 2,585 | 22,600 |
| 2024/06/12 | 2,638 | 2,656 | 2,593 | 2,593 | 17,600 |
| 2024/06/11 | 2,621 | 2,670 | 2,602 | 2,639 | 32,800 |
| 2024/06/10 | 2,558 | 2,659 | 2,530 | 2,621 | 45,400 |
| 2024/06/07 | 2,586 | 2,600 | 2,565 | 2,576 | 36,600 |
| 2024/06/06 | 2,617 | 2,630 | 2,576 | 2,586 | 62,500 |
| 2024/06/05 | 2,634 | 2,650 | 2,601 | 2,617 | 25,300 |
| 2024/06/04 | 2,664 | 2,701 | 2,639 | 2,656 | 35,500 |
| 2024/06/03 | 2,691 | 2,691 | 2,620 | 2,633 | 36,600 |
| 2024/05/31 | 2,599 | 2,642 | 2,581 | 2,642 | 27,000 |
| 2024/05/30 | 2,620 | 2,642 | 2,570 | 2,615 | 83,300 |
| 2024/05/29 | 2,759 | 2,759 | 2,648 | 2,650 | 71,300 |
| 2024/05/28 | 2,741 | 2,819 | 2,740 | 2,791 | 61,400 |
| 2024/05/27 | 2,714 | 2,766 | 2,699 | 2,741 | 47,800 |
| 2024/05/24 | 2,691 | 2,731 | 2,675 | 2,687 | 39,200 |
| 2024/05/23 | 2,799 | 2,800 | 2,691 | 2,701 | 71,700 |
| 2024/05/22 | 2,799 | 2,827 | 2,759 | 2,794 | 38,900 |
| 2024/05/21 | 2,900 | 2,900 | 2,791 | 2,799 | 58,100 |
| 2024/05/20 | 2,850 | 2,918 | 2,824 | 2,866 | 67,200 |
| 2024/05/17 | 2,780 | 2,832 | 2,755 | 2,809 | 43,900 |
| 2024/05/16 | 2,720 | 2,864 | 2,720 | 2,785 | 71,200 |
| 2024/05/15 | 2,742 | 2,780 | 2,713 | 2,716 | 54,900 |
| 2024/05/14 | 2,701 | 2,746 | 2,700 | 2,714 | 25,100 |
| 2024/05/13 | 2,692 | 2,721 | 2,671 | 2,701 | 19,900 |
| 2024/05/10 | 2,710 | 2,750 | 2,675 | 2,695 | 25,500 |
| 2024/05/09 | 2,663 | 2,735 | 2,648 | 2,682 | 37,000 |
| 2024/05/08 | 2,653 | 2,721 | 2,631 | 2,680 | 40,700 |
| 2024/05/07 | 2,666 | 2,702 | 2,642 | 2,651 | 40,500 |
| 2024/05/02 | 2,687 | 2,698 | 2,640 | 2,658 | 37,600 |
| 2024/05/01 | 2,664 | 2,700 | 2,623 | 2,700 | 40,800 |
| 2024/04/30 | 2,732 | 2,732 | 2,630 | 2,664 | 67,100 |
| 2024/04/26 | 2,780 | 2,850 | 2,748 | 2,749 | 34,700 |
| 2024/04/25 | 2,811 | 2,855 | 2,745 | 2,775 | 49,900 |
| 2024/04/24 | 2,768 | 2,850 | 2,717 | 2,796 | 129,200 |
| 2024/04/23 | 2,650 | 2,750 | 2,650 | 2,681 | 85,000 |
| 2024/04/22 | 2,588 | 2,600 | 2,510 | 2,600 | 81,400 |
| 2024/04/19 | 2,790 | 2,806 | 2,565 | 2,582 | 153,300 |
| 2024/04/18 | 2,725 | 2,855 | 2,663 | 2,805 | 99,900 |
| 2024/04/17 | 2,557 | 2,860 | 2,557 | 2,820 | 213,600 |
| 2024/04/16 | 2,657 | 2,756 | 2,535 | 2,544 | 303,500 |
| 2024/04/15 | 2,750 | 2,838 | 2,738 | 2,821 | 121,400 |
| 2024/04/12 | 2,764 | 2,790 | 2,735 | 2,762 | 42,400 |
| 2024/04/11 | 2,734 | 2,777 | 2,711 | 2,752 | 38,000 |
| 2024/04/10 | 2,785 | 2,792 | 2,738 | 2,750 | 47,700 |
| 2024/04/09 | 2,695 | 2,755 | 2,675 | 2,740 | 67,500 |
| 2024/04/08 | 2,708 | 2,715 | 2,635 | 2,670 | 108,000 |
| 2024/04/05 | 2,734 | 2,734 | 2,667 | 2,719 | 103,700 |
| 2024/04/04 | 2,923 | 2,923 | 2,770 | 2,772 | 94,600 |
| 2024/04/03 | 2,854 | 2,872 | 2,786 | 2,838 | 93,600 |
| 2024/04/02 | 2,889 | 2,950 | 2,852 | 2,898 | 132,200 |
| 2024/04/01 | 2,759 | 2,846 | 2,750 | 2,805 | 105,500 |
| 2024/03/29 | 2,770 | 2,786 | 2,726 | 2,749 | 39,500 |
| 2024/03/28 | 2,705 | 2,787 | 2,690 | 2,743 | 65,300 |
| 2024/03/27 | 2,669 | 2,695 | 2,640 | 2,693 | 37,800 |
| 2024/03/26 | 2,663 | 2,663 | 2,602 | 2,655 | 34,700 |
| 2024/03/25 | 2,611 | 2,659 | 2,600 | 2,643 | 57,900 |
| 2024/03/22 | 2,708 | 2,708 | 2,605 | 2,634 | 127,400 |
| 2024/03/21 | 2,735 | 2,762 | 2,691 | 2,700 | 107,200 |
| 2024/03/19 | 2,735 | 2,741 | 2,690 | 2,719 | 58,400 |
| 2024/03/18 | 2,698 | 2,743 | 2,698 | 2,735 | 38,000 |
| 2024/03/15 | 2,670 | 2,718 | 2,653 | 2,705 | 32,400 |
| 2024/03/14 | 2,720 | 2,722 | 2,657 | 2,697 | 43,500 |
| 2024/03/13 | 2,804 | 2,804 | 2,698 | 2,701 | 61,000 |
| 2024/03/12 | 2,701 | 2,794 | 2,677 | 2,788 | 59,000 |
| 2024/03/11 | 2,739 | 2,770 | 2,670 | 2,700 | 79,100 |
| 2024/03/08 | 2,750 | 2,814 | 2,720 | 2,779 | 71,000 |
| 2024/03/07 | 2,828 | 2,853 | 2,780 | 2,780 | 67,200 |
| 2024/03/06 | 2,795 | 2,830 | 2,761 | 2,820 | 44,000 |
| 2024/03/05 | 2,803 | 2,838 | 2,765 | 2,821 | 57,300 |
| 2024/03/04 | 2,854 | 2,905 | 2,822 | 2,845 | 86,200 |
| 2024/03/01 | 2,891 | 2,917 | 2,833 | 2,845 | 60,800 |
| 2024/02/29 | 2,950 | 2,950 | 2,868 | 2,880 | 68,300 |
| 2024/02/28 | 3,005 | 3,060 | 2,955 | 2,966 | 70,700 |
| 2024/02/27 | 3,135 | 3,145 | 2,985 | 3,035 | 117,200 |
| 2024/02/26 | 2,899 | 3,115 | 2,875 | 3,105 | 193,900 |
| 2024/02/22 | 2,909 | 2,943 | 2,825 | 2,868 | 63,200 |
| 2024/02/21 | 2,812 | 2,895 | 2,805 | 2,855 | 72,100 |
| 2024/02/20 | 2,884 | 2,899 | 2,812 | 2,838 | 60,400 |
| 2024/02/19 | 2,802 | 2,878 | 2,771 | 2,849 | 51,200 |
| 2024/02/16 | 2,814 | 2,854 | 2,738 | 2,809 | 78,700 |
| 2024/02/15 | 2,947 | 2,950 | 2,811 | 2,814 | 98,300 |
| 2024/02/14 | 2,765 | 2,896 | 2,736 | 2,890 | 136,300 |
| 2024/02/13 | 2,690 | 2,775 | 2,681 | 2,775 | 77,700 |
| 2024/02/09 | 2,665 | 2,681 | 2,638 | 2,655 | 39,500 |
| 2024/02/08 | 2,701 | 2,709 | 2,631 | 2,668 | 64,600 |
| 2024/02/07 | 2,775 | 2,775 | 2,672 | 2,699 | 52,200 |
| 2024/02/06 | 2,720 | 2,780 | 2,689 | 2,744 | 57,500 |
| 2024/02/05 | 2,734 | 2,774 | 2,700 | 2,721 | 72,600 |
| 2024/02/02 | 2,755 | 2,805 | 2,737 | 2,737 | 41,000 |
| 2024/02/01 | 2,760 | 2,810 | 2,725 | 2,742 | 86,500 |
| 2024/01/31 | 2,771 | 2,809 | 2,735 | 2,806 | 65,400 |
| 2024/01/30 | 2,850 | 2,859 | 2,782 | 2,811 | 57,000 |
| 2024/01/29 | 2,815 | 2,815 | 2,767 | 2,782 | 49,600 |
| 2024/01/26 | 2,838 | 2,875 | 2,808 | 2,824 | 61,100 |
| 2024/01/25 | 2,860 | 2,881 | 2,808 | 2,842 | 85,600 |
| 2024/01/24 | 2,865 | 2,898 | 2,831 | 2,870 | 69,300 |
| 2024/01/23 | 3,080 | 3,080 | 2,847 | 2,857 | 248,300 |
| 2024/01/22 | 2,888 | 3,050 | 2,851 | 3,035 | 167,600 |
| 2024/01/19 | 2,751 | 2,826 | 2,751 | 2,815 | 157,900 |
| 2024/01/18 | 2,592 | 2,719 | 2,560 | 2,718 | 166,600 |
| 2024/01/17 | 2,741 | 2,787 | 2,553 | 2,574 | 296,500 |
| 2024/01/16 | 2,884 | 2,980 | 2,781 | 2,791 | 181,600 |
| 2024/01/15 | 2,765 | 2,950 | 2,680 | 2,903 | 487,000 |
| 2024/01/12 | 3,080 | 3,160 | 3,045 | 3,105 | 106,900 |
| 2024/01/11 | 3,085 | 3,135 | 3,050 | 3,115 | 80,600 |
| 2024/01/10 | 3,090 | 3,165 | 3,075 | 3,115 | 59,900 |
| 2024/01/09 | 3,145 | 3,175 | 3,085 | 3,110 | 75,800 |
| 2024/01/05 | 3,185 | 3,190 | 3,080 | 3,095 | 114,200 |
| 2024/01/04 | 3,130 | 3,220 | 3,080 | 3,220 | 77,900 |