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 |
|---|---|---|---|---|---|
| 2026/06/15 | 4,600 | 4,610 | 4,415 | 4,480 | 255,700 |
| 2026/06/12 | 4,570 | 4,575 | 4,265 | 4,400 | 318,600 |
| 2026/06/11 | 4,360 | 4,455 | 4,255 | 4,430 | 340,500 |
| 2026/06/10 | 4,695 | 4,730 | 4,290 | 4,495 | 673,900 |
| 2026/06/09 | 4,910 | 4,910 | 4,685 | 4,885 | 302,700 |
| 2026/06/08 | 4,720 | 4,935 | 4,670 | 4,850 | 391,000 |
| 2026/06/05 | 4,870 | 5,170 | 4,855 | 5,130 | 317,400 |
| 2026/06/04 | 5,000 | 5,000 | 4,790 | 4,915 | 344,500 |
| 2026/06/03 | 5,260 | 5,380 | 5,040 | 5,200 | 453,300 |
| 2026/06/02 | 5,230 | 5,290 | 4,785 | 5,030 | 548,800 |
| 2026/06/01 | 5,320 | 5,490 | 5,130 | 5,330 | 382,500 |
| 2026/05/29 | 5,940 | 5,940 | 5,270 | 5,420 | 603,000 |
| 2026/05/28 | 5,620 | 6,180 | 5,550 | 5,850 | 739,900 |
| 2026/05/27 | 5,900 | 5,950 | 5,520 | 5,590 | 473,900 |
| 2026/05/26 | 6,200 | 6,200 | 5,570 | 5,840 | 527,300 |
| 2026/05/25 | 6,450 | 6,450 | 5,900 | 6,100 | 766,100 |
| 2026/05/22 | 5,790 | 6,440 | 5,740 | 6,410 | 738,000 |
| 2026/05/21 | 5,940 | 5,940 | 5,420 | 5,590 | 492,400 |
| 2026/05/20 | 5,850 | 6,000 | 5,540 | 5,780 | 516,300 |
| 2026/05/19 | 6,710 | 6,710 | 5,780 | 5,820 | 1,073,000 |
| 2026/05/18 | 6,330 | 6,800 | 6,260 | 6,780 | 723,000 |
| 2026/05/15 | 6,500 | 6,520 | 5,910 | 6,030 | 649,600 |
| 2026/05/14 | 6,320 | 6,890 | 6,300 | 6,460 | 643,500 |
| 2026/05/13 | 6,050 | 6,390 | 5,930 | 6,330 | 592,700 |
| 2026/05/12 | 6,540 | 7,420 | 6,400 | 6,530 | 1,160,100 |
| 2026/05/11 | 6,710 | 7,050 | 6,310 | 6,570 | 1,248,900 |
| 2026/05/08 | 5,150 | 6,210 | 5,110 | 6,210 | 1,383,100 |
| 2026/05/07 | 4,800 | 5,350 | 4,770 | 5,280 | 802,300 |
| 2026/05/01 | 4,580 | 4,835 | 4,545 | 4,680 | 277,900 |
| 2026/04/30 | 4,750 | 4,840 | 4,590 | 4,595 | 275,700 |
| 2026/04/28 | 4,600 | 4,755 | 4,545 | 4,745 | 308,100 |
| 2026/04/27 | 4,710 | 4,835 | 4,355 | 4,645 | 628,700 |
| 2026/04/24 | 4,670 | 4,850 | 4,610 | 4,755 | 445,700 |
| 2026/04/23 | 4,895 | 4,935 | 4,600 | 4,600 | 567,900 |
| 2026/04/22 | 5,140 | 5,220 | 4,800 | 4,905 | 969,500 |
| 2026/04/21 | 4,595 | 5,090 | 4,555 | 5,090 | 1,835,800 |
| 2026/04/20 | 4,120 | 4,425 | 4,055 | 4,385 | 760,800 |
| 2026/04/17 | 4,485 | 4,485 | 4,040 | 4,050 | 585,700 |
| 2026/04/16 | 4,350 | 4,555 | 4,250 | 4,435 | 729,100 |
| 2026/04/15 | 4,990 | 5,290 | 4,315 | 4,350 | 1,782,400 |
| 2026/04/14 | 5,150 | 5,640 | 4,745 | 5,010 | 2,964,800 |
| 2026/04/13 | 4,645 | 5,070 | 4,620 | 5,050 | 866,200 |
| 2026/04/10 | 4,595 | 4,725 | 4,515 | 4,685 | 647,400 |
| 2026/04/09 | 4,455 | 4,545 | 4,360 | 4,470 | 378,100 |
| 2026/04/08 | 4,555 | 4,735 | 4,460 | 4,665 | 535,000 |
| 2026/04/07 | 4,560 | 4,595 | 4,240 | 4,305 | 427,900 |
| 2026/04/06 | 4,325 | 4,740 | 4,320 | 4,585 | 618,500 |
| 2026/04/03 | 4,145 | 4,410 | 4,120 | 4,290 | 407,100 |
| 2026/03/27 | 4,380 | 4,480 | 4,285 | 4,370 | 485,900 |
| 2026/03/26 | 4,565 | 4,625 | 4,300 | 4,450 | 617,600 |
| 2026/03/25 | 5,120 | 5,120 | 4,470 | 4,565 | 1,099,400 |
| 2026/03/24 | 4,970 | 5,260 | 4,765 | 4,945 | 768,500 |
| 2026/03/23 | 4,990 | 5,090 | 4,610 | 4,700 | 808,200 |
| 2026/03/19 | 4,990 | 5,290 | 4,905 | 5,190 | 708,500 |
| 2026/03/18 | 4,960 | 5,180 | 4,740 | 5,090 | 828,800 |
| 2026/03/17 | 5,440 | 5,640 | 4,755 | 4,850 | 1,352,300 |
| 2026/03/16 | 4,490 | 5,040 | 4,490 | 5,040 | 1,586,600 |
| 2026/03/13 | 4,610 | 5,060 | 4,350 | 4,455 | 1,546,200 |
| 2026/03/12 | 4,725 | 5,040 | 4,700 | 4,800 | 2,060,600 |
| 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 |