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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/04 | 205 | 205 | 193 | 193 | 100,600 |
| 2025/04/03 | 208 | 209 | 205 | 205 | 50,400 |
| 2025/04/02 | 211 | 212 | 210 | 210 | 26,700 |
| 2025/04/01 | 214 | 214 | 210 | 211 | 35,600 |
| 2025/03/31 | 213 | 214 | 211 | 211 | 45,900 |
| 2025/03/28 | 215 | 217 | 211 | 214 | 141,900 |
| 2025/03/27 | 221 | 222 | 218 | 220 | 370,300 |
| 2025/03/26 | 223 | 223 | 220 | 222 | 77,500 |
| 2025/03/25 | 222 | 222 | 221 | 222 | 38,900 |
| 2025/03/24 | 222 | 222 | 220 | 222 | 72,300 |
| 2025/03/21 | 220 | 222 | 220 | 221 | 36,100 |
| 2025/03/19 | 220 | 220 | 218 | 218 | 23,500 |
| 2025/03/18 | 219 | 220 | 219 | 220 | 19,800 |
| 2025/03/17 | 219 | 220 | 218 | 219 | 18,200 |
| 2025/03/14 | 217 | 219 | 217 | 218 | 29,100 |
| 2025/03/13 | 220 | 220 | 217 | 218 | 19,900 |
| 2025/03/12 | 219 | 220 | 218 | 219 | 10,500 |
| 2025/03/11 | 218 | 220 | 217 | 218 | 17,600 |
| 2025/03/10 | 219 | 220 | 218 | 218 | 19,600 |
| 2025/03/07 | 218 | 219 | 217 | 219 | 10,400 |
| 2025/03/06 | 217 | 219 | 217 | 217 | 14,800 |
| 2025/03/05 | 216 | 218 | 216 | 217 | 9,200 |
| 2025/03/04 | 217 | 219 | 216 | 217 | 18,400 |
| 2025/03/03 | 217 | 219 | 216 | 217 | 40,000 |
| 2025/02/28 | 217 | 218 | 215 | 218 | 18,100 |
| 2025/02/27 | 216 | 218 | 216 | 217 | 25,000 |
| 2025/02/26 | 216 | 217 | 215 | 216 | 14,000 |
| 2025/02/25 | 215 | 217 | 215 | 215 | 21,300 |
| 2025/02/21 | 218 | 218 | 215 | 215 | 21,500 |
| 2025/02/20 | 217 | 218 | 216 | 216 | 16,300 |
| 2025/02/19 | 217 | 218 | 216 | 216 | 19,300 |
| 2025/02/18 | 217 | 218 | 216 | 217 | 18,200 |
| 2025/02/17 | 217 | 218 | 216 | 216 | 16,900 |
| 2025/02/14 | 216 | 218 | 214 | 217 | 51,900 |
| 2025/02/13 | 221 | 221 | 218 | 221 | 22,500 |
| 2025/02/12 | 220 | 221 | 220 | 220 | 7,200 |
| 2025/02/10 | 220 | 221 | 218 | 221 | 27,000 |
| 2025/02/07 | 220 | 220 | 218 | 218 | 10,700 |
| 2025/02/06 | 218 | 220 | 218 | 219 | 16,100 |
| 2025/02/05 | 218 | 219 | 217 | 218 | 15,500 |
| 2025/02/04 | 218 | 218 | 216 | 218 | 14,700 |
| 2025/02/03 | 218 | 219 | 216 | 216 | 36,000 |
| 2025/01/31 | 218 | 221 | 214 | 217 | 56,900 |
| 2025/01/30 | 219 | 220 | 212 | 212 | 234,700 |
| 2025/01/29 | 222 | 222 | 220 | 220 | 23,800 |
| 2025/01/28 | 221 | 222 | 220 | 221 | 18,800 |
| 2025/01/27 | 220 | 221 | 220 | 220 | 22,500 |
| 2025/01/24 | 220 | 221 | 219 | 219 | 16,400 |
| 2025/01/23 | 221 | 221 | 219 | 219 | 13,600 |
| 2025/01/22 | 220 | 221 | 220 | 221 | 7,600 |
| 2025/01/21 | 220 | 221 | 219 | 219 | 13,900 |
| 2025/01/20 | 220 | 221 | 218 | 221 | 30,400 |
| 2025/01/17 | 219 | 220 | 217 | 220 | 77,500 |
| 2025/01/16 | 220 | 220 | 219 | 219 | 21,900 |
| 2025/01/15 | 221 | 223 | 220 | 220 | 25,600 |
| 2025/01/14 | 224 | 224 | 221 | 222 | 19,000 |
| 2025/01/10 | 224 | 224 | 222 | 222 | 7,700 |
| 2025/01/09 | 223 | 224 | 222 | 222 | 12,200 |
| 2025/01/08 | 224 | 225 | 223 | 223 | 14,100 |
| 2025/01/07 | 226 | 226 | 224 | 226 | 18,200 |
| 2025/01/06 | 223 | 225 | 223 | 225 | 19,700 |
| 2024/12/30 | 222 | 223 | 221 | 223 | 28,100 |
| 2024/12/27 | 219 | 221 | 218 | 221 | 29,000 |
| 2024/12/26 | 220 | 220 | 218 | 218 | 56,200 |
| 2024/12/25 | 220 | 220 | 218 | 220 | 40,500 |
| 2024/12/24 | 222 | 222 | 219 | 220 | 55,600 |
| 2024/12/23 | 221 | 222 | 220 | 220 | 46,800 |
| 2024/12/20 | 221 | 223 | 221 | 221 | 30,100 |
| 2024/12/19 | 223 | 223 | 221 | 221 | 18,300 |
| 2024/12/18 | 222 | 222 | 221 | 222 | 19,100 |
| 2024/12/17 | 222 | 222 | 221 | 222 | 19,100 |
| 2024/12/16 | 221 | 223 | 221 | 221 | 33,900 |
| 2024/12/13 | 222 | 222 | 221 | 221 | 37,100 |
| 2024/12/12 | 223 | 223 | 221 | 221 | 27,800 |
| 2024/12/11 | 224 | 224 | 222 | 222 | 24,600 |
| 2024/12/10 | 223 | 225 | 221 | 224 | 30,300 |
| 2024/12/09 | 222 | 224 | 221 | 223 | 27,500 |
| 2024/12/06 | 224 | 224 | 221 | 221 | 31,700 |
| 2024/12/05 | 222 | 223 | 222 | 223 | 15,000 |
| 2024/12/04 | 222 | 223 | 221 | 221 | 25,900 |
| 2024/12/03 | 224 | 225 | 221 | 223 | 35,400 |
| 2024/12/02 | 224 | 224 | 222 | 222 | 63,200 |
| 2024/11/29 | 224 | 226 | 224 | 224 | 23,600 |
| 2024/11/28 | 226 | 227 | 224 | 224 | 23,300 |
| 2024/11/27 | 226 | 227 | 224 | 226 | 17,000 |
| 2024/11/26 | 227 | 228 | 225 | 225 | 21,200 |
| 2024/11/25 | 228 | 229 | 227 | 227 | 16,600 |
| 2024/11/22 | 228 | 229 | 226 | 229 | 8,600 |
| 2024/11/21 | 228 | 229 | 226 | 227 | 11,300 |
| 2024/11/20 | 228 | 229 | 227 | 228 | 7,600 |
| 2024/11/19 | 228 | 229 | 227 | 228 | 16,400 |
| 2024/11/18 | 225 | 228 | 225 | 228 | 12,500 |
| 2024/11/15 | 224 | 227 | 224 | 227 | 56,600 |
| 2024/11/14 | 225 | 226 | 224 | 224 | 30,900 |
| 2024/11/13 | 226 | 229 | 225 | 225 | 20,400 |
| 2024/11/12 | 227 | 229 | 226 | 226 | 22,500 |
| 2024/11/11 | 225 | 228 | 225 | 226 | 27,100 |
| 2024/11/08 | 227 | 228 | 225 | 227 | 13,600 |
| 2024/11/07 | 227 | 228 | 225 | 225 | 29,000 |
| 2024/11/06 | 228 | 229 | 226 | 227 | 26,500 |
| 2024/11/05 | 227 | 229 | 226 | 228 | 19,300 |
| 2024/11/01 | 229 | 229 | 227 | 229 | 16,400 |
| 2024/10/31 | 227 | 228 | 223 | 228 | 38,700 |
| 2024/10/30 | 229 | 230 | 223 | 223 | 159,300 |
| 2024/10/29 | 228 | 231 | 228 | 231 | 18,800 |
| 2024/10/28 | 228 | 231 | 228 | 229 | 33,300 |
| 2024/10/25 | 231 | 232 | 228 | 228 | 28,300 |
| 2024/10/24 | 231 | 231 | 230 | 231 | 12,600 |
| 2024/10/23 | 231 | 232 | 230 | 230 | 17,700 |
| 2024/10/22 | 232 | 232 | 231 | 231 | 15,500 |
| 2024/10/21 | 233 | 234 | 232 | 233 | 22,800 |
| 2024/10/18 | 235 | 236 | 232 | 232 | 31,500 |
| 2024/10/17 | 236 | 236 | 234 | 234 | 10,700 |
| 2024/10/16 | 235 | 236 | 234 | 234 | 8,700 |
| 2024/10/15 | 236 | 237 | 234 | 234 | 14,500 |
| 2024/10/11 | 235 | 238 | 235 | 237 | 12,400 |
| 2024/10/10 | 237 | 237 | 235 | 236 | 6,400 |
| 2024/10/09 | 237 | 238 | 235 | 236 | 14,900 |
| 2024/10/08 | 238 | 238 | 236 | 236 | 6,700 |
| 2024/10/07 | 238 | 238 | 236 | 238 | 8,000 |