岡谷電機産業(6926)の株価時系列情報
岡谷電機産業(6926)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 |
|---|---|---|---|---|---|
| 2026/01/29 | 196 | 196 | 195 | 195 | 6,400 |
| 2026/01/28 | 199 | 199 | 193 | 196 | 37,100 |
| 2026/01/27 | 200 | 200 | 195 | 196 | 32,100 |
| 2026/01/26 | 197 | 200 | 197 | 198 | 29,200 |
| 2026/01/23 | 196 | 198 | 196 | 197 | 25,500 |
| 2026/01/22 | 199 | 199 | 197 | 198 | 11,400 |
| 2026/01/21 | 199 | 200 | 198 | 198 | 12,200 |
| 2026/01/20 | 200 | 201 | 199 | 199 | 9,800 |
| 2026/01/19 | 198 | 200 | 198 | 200 | 53,000 |
| 2026/01/16 | 196 | 198 | 196 | 198 | 11,000 |
| 2026/01/15 | 195 | 197 | 195 | 196 | 13,500 |
| 2026/01/14 | 195 | 196 | 194 | 196 | 26,200 |
| 2026/01/13 | 198 | 198 | 195 | 195 | 18,600 |
| 2026/01/09 | 197 | 198 | 195 | 196 | 25,300 |
| 2026/01/08 | 199 | 199 | 196 | 197 | 14,900 |
| 2026/01/07 | 197 | 198 | 196 | 198 | 17,600 |
| 2026/01/06 | 199 | 199 | 196 | 198 | 34,200 |
| 2026/01/05 | 194 | 198 | 194 | 198 | 31,800 |
| 2025/12/30 | 192 | 193 | 192 | 193 | 10,500 |
| 2025/12/29 | 190 | 193 | 188 | 191 | 29,900 |
| 2025/12/26 | 187 | 189 | 186 | 188 | 42,700 |
| 2025/12/25 | 185 | 190 | 184 | 188 | 97,800 |
| 2025/12/24 | 186 | 186 | 184 | 184 | 84,600 |
| 2025/12/23 | 189 | 189 | 186 | 186 | 89,300 |
| 2025/12/22 | 191 | 191 | 189 | 189 | 88,900 |
| 2025/12/19 | 192 | 192 | 190 | 191 | 60,500 |
| 2025/12/18 | 192 | 193 | 190 | 192 | 58,500 |
| 2025/12/17 | 194 | 195 | 192 | 192 | 33,700 |
| 2025/12/16 | 195 | 196 | 193 | 193 | 55,100 |
| 2025/12/15 | 196 | 197 | 195 | 195 | 48,700 |
| 2025/12/12 | 198 | 199 | 195 | 196 | 44,200 |
| 2025/12/11 | 198 | 199 | 197 | 198 | 26,700 |
| 2025/12/10 | 199 | 199 | 198 | 198 | 29,000 |
| 2025/12/09 | 199 | 199 | 198 | 198 | 24,400 |
| 2025/12/08 | 198 | 199 | 198 | 198 | 35,500 |
| 2025/12/05 | 200 | 200 | 198 | 198 | 21,700 |
| 2025/12/04 | 199 | 199 | 198 | 199 | 22,200 |
| 2025/12/03 | 200 | 200 | 198 | 198 | 13,200 |
| 2025/12/02 | 200 | 200 | 198 | 199 | 27,100 |
| 2025/12/01 | 200 | 200 | 199 | 199 | 20,300 |
| 2025/11/28 | 200 | 200 | 199 | 200 | 18,100 |
| 2025/11/27 | 201 | 201 | 199 | 200 | 20,900 |
| 2025/11/26 | 200 | 201 | 199 | 201 | 35,200 |
| 2025/11/25 | 199 | 200 | 199 | 200 | 24,500 |
| 2025/11/21 | 199 | 200 | 199 | 200 | 12,600 |
| 2025/11/20 | 200 | 200 | 199 | 199 | 21,000 |
| 2025/11/19 | 201 | 201 | 199 | 199 | 17,000 |
| 2025/11/18 | 200 | 201 | 199 | 201 | 15,900 |
| 2025/11/17 | 201 | 201 | 200 | 200 | 8,400 |
| 2025/11/14 | 201 | 202 | 199 | 200 | 56,400 |
| 2025/11/13 | 202 | 203 | 201 | 203 | 14,000 |
| 2025/11/12 | 202 | 202 | 201 | 202 | 13,200 |
| 2025/11/11 | 201 | 203 | 201 | 202 | 7,500 |
| 2025/11/10 | 202 | 203 | 201 | 202 | 10,600 |
| 2025/11/07 | 202 | 203 | 202 | 202 | 14,200 |
| 2025/11/06 | 203 | 203 | 202 | 203 | 3,800 |
| 2025/11/05 | 202 | 203 | 202 | 203 | 11,700 |
| 2025/11/04 | 204 | 205 | 202 | 203 | 19,200 |
| 2025/10/31 | 204 | 205 | 203 | 205 | 9,800 |
| 2025/10/30 | 203 | 204 | 203 | 204 | 8,600 |
| 2025/10/29 | 204 | 205 | 204 | 204 | 9,200 |
| 2025/10/28 | 206 | 206 | 204 | 205 | 4,600 |
| 2025/10/27 | 205 | 206 | 205 | 206 | 28,100 |
| 2025/10/24 | 205 | 205 | 203 | 204 | 26,400 |
| 2025/10/23 | 203 | 205 | 203 | 203 | 7,500 |
| 2025/10/22 | 205 | 205 | 203 | 203 | 9,900 |
| 2025/10/21 | 205 | 205 | 202 | 203 | 17,800 |
| 2025/10/20 | 205 | 205 | 202 | 204 | 13,500 |
| 2025/10/17 | 203 | 204 | 203 | 204 | 4,600 |
| 2025/10/16 | 204 | 204 | 203 | 204 | 7,600 |
| 2025/10/15 | 204 | 204 | 203 | 204 | 3,400 |
| 2025/10/14 | 205 | 205 | 202 | 205 | 26,800 |
| 2025/10/10 | 205 | 206 | 204 | 205 | 5,800 |
| 2025/10/09 | 205 | 206 | 204 | 205 | 9,300 |
| 2025/10/08 | 207 | 207 | 205 | 205 | 6,100 |
| 2025/10/07 | 204 | 206 | 204 | 206 | 15,400 |
| 2025/10/06 | 207 | 207 | 205 | 206 | 25,400 |
| 2025/10/03 | 205 | 206 | 204 | 206 | 7,600 |
| 2025/10/02 | 205 | 206 | 204 | 206 | 10,500 |
| 2025/10/01 | 207 | 208 | 205 | 205 | 20,900 |
| 2025/09/30 | 206 | 206 | 204 | 206 | 10,800 |
| 2025/09/29 | 203 | 207 | 203 | 205 | 24,800 |
| 2025/09/26 | 206 | 208 | 205 | 207 | 10,100 |
| 2025/09/25 | 208 | 208 | 205 | 206 | 20,700 |
| 2025/09/24 | 207 | 208 | 206 | 206 | 11,600 |
| 2025/09/22 | 206 | 208 | 206 | 208 | 8,900 |
| 2025/09/19 | 208 | 208 | 205 | 206 | 26,400 |
| 2025/09/18 | 207 | 208 | 206 | 208 | 12,700 |
| 2025/09/17 | 208 | 208 | 207 | 207 | 7,400 |
| 2025/09/16 | 206 | 207 | 206 | 207 | 23,700 |
| 2025/09/12 | 205 | 208 | 205 | 206 | 12,100 |
| 2025/09/11 | 207 | 207 | 205 | 205 | 22,500 |
| 2025/09/10 | 206 | 207 | 206 | 206 | 8,800 |
| 2025/09/09 | 207 | 208 | 206 | 206 | 11,300 |
| 2025/09/08 | 208 | 209 | 207 | 208 | 8,600 |
| 2025/09/05 | 209 | 209 | 208 | 208 | 12,400 |
| 2025/09/04 | 208 | 209 | 208 | 208 | 9,600 |
| 2025/09/03 | 207 | 209 | 207 | 208 | 7,800 |
| 2025/09/02 | 207 | 208 | 207 | 207 | 10,500 |
| 2025/09/01 | 208 | 209 | 207 | 208 | 9,500 |
| 2025/08/29 | 207 | 208 | 207 | 208 | 3,700 |
| 2025/08/28 | 208 | 209 | 206 | 207 | 5,200 |
| 2025/08/27 | 208 | 209 | 206 | 208 | 13,800 |
| 2025/08/26 | 208 | 208 | 206 | 208 | 11,600 |
| 2025/08/25 | 208 | 209 | 207 | 207 | 14,600 |
| 2025/08/22 | 207 | 208 | 206 | 208 | 9,400 |
| 2025/08/21 | 208 | 208 | 207 | 207 | 4,500 |
| 2025/08/20 | 207 | 208 | 206 | 208 | 12,400 |
| 2025/08/19 | 209 | 209 | 206 | 207 | 22,700 |
| 2025/08/18 | 208 | 209 | 206 | 209 | 16,000 |
| 2025/08/15 | 206 | 208 | 205 | 206 | 24,800 |
| 2025/08/14 | 206 | 208 | 205 | 207 | 20,000 |
| 2025/08/13 | 207 | 208 | 206 | 207 | 16,500 |
| 2025/08/12 | 205 | 208 | 205 | 208 | 27,300 |
| 2025/08/08 | 209 | 209 | 205 | 207 | 52,000 |
| 2025/08/07 | 209 | 211 | 209 | 209 | 9,200 |
| 2025/08/06 | 211 | 211 | 209 | 211 | 12,000 |
| 2025/08/05 | 211 | 211 | 209 | 211 | 8,700 |
| 2025/08/04 | 210 | 211 | 209 | 211 | 13,300 |
| 2025/08/01 | 211 | 211 | 210 | 210 | 12,000 |
| 2025/07/31 | 211 | 211 | 209 | 211 | 5,600 |
| 2025/07/30 | 210 | 211 | 209 | 210 | 12,600 |
| 2025/07/29 | 211 | 211 | 209 | 209 | 8,100 |
| 2025/07/28 | 210 | 211 | 209 | 211 | 9,800 |
| 2025/07/25 | 209 | 212 | 209 | 211 | 5,900 |
| 2025/07/24 | 209 | 211 | 209 | 209 | 7,300 |
| 2025/07/23 | 210 | 212 | 209 | 211 | 10,600 |
| 2025/07/22 | 210 | 211 | 209 | 209 | 17,900 |
| 2025/07/18 | 211 | 212 | 210 | 212 | 9,800 |
| 2025/07/17 | 211 | 212 | 211 | 212 | 26,900 |
| 2025/07/16 | 212 | 212 | 210 | 211 | 5,200 |
| 2025/07/15 | 211 | 213 | 210 | 212 | 8,900 |
| 2025/07/14 | 210 | 212 | 210 | 211 | 2,900 |
| 2025/07/11 | 211 | 212 | 210 | 212 | 5,700 |
| 2025/07/10 | 212 | 212 | 211 | 211 | 4,300 |
| 2025/07/09 | 210 | 212 | 209 | 212 | 7,600 |
| 2025/07/08 | 212 | 212 | 210 | 212 | 3,700 |
| 2025/07/07 | 211 | 212 | 209 | 212 | 12,000 |
| 2025/07/04 | 212 | 212 | 210 | 212 | 5,200 |
| 2025/07/03 | 209 | 213 | 209 | 212 | 12,200 |
| 2025/07/02 | 211 | 211 | 209 | 210 | 9,500 |
| 2025/07/01 | 212 | 212 | 209 | 211 | 7,800 |
| 2025/06/30 | 210 | 211 | 208 | 211 | 10,100 |
| 2025/06/27 | 209 | 210 | 206 | 210 | 12,600 |
| 2025/06/26 | 206 | 208 | 206 | 208 | 5,800 |
| 2025/06/25 | 207 | 207 | 205 | 205 | 4,200 |
| 2025/06/24 | 206 | 206 | 203 | 203 | 5,100 |
| 2025/06/23 | 208 | 208 | 202 | 204 | 16,900 |
| 2025/06/20 | 208 | 208 | 206 | 207 | 2,200 |
| 2025/06/19 | 208 | 208 | 206 | 206 | 6,600 |
| 2025/06/18 | 205 | 207 | 205 | 207 | 11,300 |
| 2025/06/17 | 204 | 206 | 204 | 205 | 6,900 |
| 2025/06/16 | 204 | 205 | 203 | 204 | 3,700 |
| 2025/06/13 | 205 | 206 | 204 | 204 | 7,200 |
| 2025/06/12 | 203 | 206 | 203 | 206 | 9,000 |
| 2025/06/11 | 204 | 205 | 203 | 203 | 3,800 |
| 2025/06/10 | 204 | 204 | 203 | 203 | 5,300 |
| 2025/06/09 | 204 | 204 | 202 | 203 | 6,100 |
| 2025/06/06 | 204 | 205 | 203 | 204 | 6,100 |
| 2025/06/05 | 205 | 208 | 201 | 203 | 71,500 |
| 2025/06/04 | 204 | 206 | 203 | 204 | 9,100 |
| 2025/06/03 | 203 | 205 | 202 | 203 | 4,400 |
| 2025/06/02 | 206 | 206 | 203 | 204 | 14,200 |
| 2025/05/30 | 202 | 204 | 202 | 204 | 9,200 |
| 2025/05/29 | 204 | 205 | 202 | 202 | 14,500 |
| 2025/05/28 | 202 | 209 | 199 | 203 | 114,600 |
| 2025/05/27 | 205 | 215 | 198 | 203 | 129,900 |
| 2025/05/26 | 202 | 205 | 201 | 205 | 27,200 |
| 2025/05/23 | 199 | 202 | 199 | 202 | 11,900 |
| 2025/05/22 | 199 | 202 | 198 | 201 | 11,200 |
| 2025/05/21 | 199 | 207 | 196 | 199 | 82,000 |
| 2025/05/20 | 201 | 202 | 201 | 201 | 6,600 |
| 2025/05/19 | 200 | 202 | 199 | 202 | 16,600 |
| 2025/05/16 | 200 | 200 | 198 | 198 | 11,100 |
| 2025/05/15 | 200 | 212 | 197 | 199 | 98,200 |
| 2025/05/14 | 196 | 199 | 196 | 197 | 18,700 |
| 2025/05/13 | 197 | 200 | 196 | 196 | 25,200 |
| 2025/05/12 | 198 | 208 | 195 | 198 | 106,700 |
| 2025/05/09 | 201 | 201 | 198 | 198 | 33,000 |
| 2025/05/08 | 201 | 201 | 198 | 199 | 20,500 |
| 2025/05/07 | 200 | 202 | 200 | 200 | 17,800 |
| 2025/05/02 | 203 | 203 | 200 | 201 | 11,900 |
| 2025/05/01 | 201 | 202 | 200 | 201 | 9,500 |
| 2025/04/30 | 202 | 202 | 200 | 202 | 22,500 |
| 2025/04/28 | 206 | 206 | 202 | 203 | 17,700 |
| 2025/04/25 | 203 | 204 | 202 | 203 | 15,200 |
| 2025/04/24 | 202 | 204 | 202 | 203 | 11,900 |
| 2025/04/23 | 207 | 207 | 200 | 204 | 47,100 |
| 2025/04/22 | 197 | 209 | 194 | 203 | 1,712,700 |
| 2025/04/21 | 199 | 199 | 197 | 197 | 12,100 |
| 2025/04/18 | 195 | 198 | 194 | 198 | 23,700 |
| 2025/04/17 | 190 | 195 | 190 | 194 | 22,300 |
| 2025/04/16 | 193 | 193 | 190 | 190 | 34,500 |
| 2025/04/15 | 199 | 204 | 191 | 193 | 545,400 |
| 2025/04/14 | 192 | 203 | 190 | 199 | 502,600 |
| 2025/04/11 | 187 | 194 | 185 | 193 | 16,000 |
| 2025/04/10 | 190 | 195 | 183 | 192 | 47,900 |
| 2025/04/09 | 177 | 182 | 172 | 179 | 49,300 |
| 2025/04/08 | 175 | 179 | 175 | 176 | 48,000 |
| 2025/04/07 | 185 | 186 | 165 | 165 | 107,400 |