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 |
|---|---|---|---|---|---|
| 2024/10/04 | 239 | 239 | 236 | 237 | 18,500 |
| 2024/10/03 | 237 | 238 | 236 | 238 | 10,600 |
| 2024/10/02 | 235 | 237 | 235 | 236 | 11,500 |
| 2024/10/01 | 237 | 237 | 235 | 237 | 10,000 |
| 2024/09/30 | 236 | 237 | 234 | 235 | 13,400 |
| 2024/09/27 | 240 | 240 | 237 | 237 | 21,700 |
| 2024/09/26 | 239 | 240 | 236 | 240 | 13,100 |
| 2024/09/25 | 239 | 240 | 237 | 238 | 9,600 |
| 2024/09/24 | 239 | 239 | 237 | 239 | 12,700 |
| 2024/09/20 | 236 | 238 | 234 | 237 | 8,700 |
| 2024/09/19 | 237 | 237 | 235 | 237 | 10,400 |
| 2024/09/18 | 236 | 236 | 234 | 236 | 7,000 |
| 2024/09/17 | 233 | 235 | 233 | 235 | 10,600 |
| 2024/09/13 | 235 | 236 | 233 | 234 | 12,600 |
| 2024/09/12 | 234 | 235 | 233 | 235 | 9,000 |
| 2024/09/11 | 235 | 236 | 233 | 233 | 12,800 |
| 2024/09/10 | 236 | 236 | 234 | 236 | 10,100 |
| 2024/09/09 | 235 | 236 | 234 | 236 | 9,700 |
| 2024/09/06 | 237 | 237 | 235 | 237 | 8,300 |
| 2024/09/05 | 236 | 237 | 235 | 237 | 8,800 |
| 2024/09/04 | 237 | 239 | 236 | 236 | 11,400 |
| 2024/09/03 | 239 | 239 | 236 | 237 | 19,400 |
| 2024/09/02 | 239 | 240 | 238 | 239 | 8,500 |
| 2024/08/30 | 237 | 240 | 237 | 238 | 10,300 |
| 2024/08/29 | 238 | 239 | 236 | 237 | 13,500 |
| 2024/08/28 | 236 | 237 | 235 | 237 | 11,800 |
| 2024/08/27 | 234 | 236 | 233 | 234 | 16,000 |
| 2024/08/26 | 234 | 236 | 232 | 235 | 12,000 |
| 2024/08/23 | 236 | 236 | 232 | 233 | 22,700 |
| 2024/08/22 | 236 | 239 | 236 | 236 | 16,700 |
| 2024/08/21 | 236 | 239 | 236 | 237 | 5,900 |
| 2024/08/20 | 238 | 239 | 236 | 238 | 9,100 |
| 2024/08/19 | 236 | 237 | 234 | 235 | 17,900 |
| 2024/08/16 | 235 | 235 | 231 | 235 | 24,300 |
| 2024/08/15 | 230 | 233 | 230 | 232 | 27,000 |
| 2024/08/14 | 228 | 232 | 227 | 230 | 30,200 |
| 2024/08/13 | 225 | 232 | 225 | 227 | 56,500 |
| 2024/08/09 | 242 | 242 | 234 | 234 | 16,700 |
| 2024/08/08 | 237 | 243 | 234 | 234 | 21,900 |
| 2024/08/07 | 231 | 238 | 224 | 235 | 46,800 |
| 2024/08/06 | 229 | 238 | 229 | 236 | 34,300 |
| 2024/08/05 | 243 | 243 | 225 | 225 | 99,600 |
| 2024/08/02 | 246 | 247 | 244 | 244 | 59,300 |
| 2024/08/01 | 250 | 251 | 248 | 249 | 16,800 |
| 2024/07/31 | 248 | 250 | 247 | 250 | 27,600 |
| 2024/07/30 | 255 | 257 | 247 | 247 | 130,000 |
| 2024/07/29 | 256 | 256 | 255 | 256 | 16,800 |
| 2024/07/26 | 250 | 255 | 250 | 254 | 13,800 |
| 2024/07/25 | 251 | 252 | 250 | 250 | 23,900 |
| 2024/07/24 | 252 | 254 | 251 | 251 | 10,900 |
| 2024/07/23 | 251 | 254 | 251 | 253 | 12,800 |
| 2024/07/22 | 252 | 253 | 251 | 252 | 10,400 |
| 2024/07/19 | 255 | 256 | 252 | 253 | 52,000 |
| 2024/07/18 | 252 | 254 | 252 | 254 | 18,800 |
| 2024/07/17 | 252 | 254 | 252 | 254 | 20,400 |
| 2024/07/16 | 254 | 255 | 252 | 252 | 20,800 |
| 2024/07/12 | 251 | 254 | 251 | 254 | 14,200 |
| 2024/07/11 | 252 | 254 | 252 | 252 | 14,400 |
| 2024/07/10 | 255 | 255 | 251 | 251 | 12,000 |
| 2024/07/09 | 254 | 255 | 251 | 252 | 20,000 |
| 2024/07/08 | 255 | 255 | 253 | 253 | 6,500 |
| 2024/07/05 | 253 | 254 | 252 | 254 | 11,400 |
| 2024/07/04 | 252 | 254 | 251 | 254 | 16,400 |
| 2024/07/03 | 254 | 255 | 252 | 253 | 11,500 |
| 2024/07/02 | 254 | 254 | 251 | 254 | 10,200 |
| 2024/07/01 | 251 | 253 | 251 | 253 | 25,600 |
| 2024/06/28 | 249 | 251 | 248 | 251 | 25,500 |
| 2024/06/27 | 250 | 250 | 248 | 248 | 14,300 |
| 2024/06/26 | 249 | 250 | 247 | 250 | 10,300 |
| 2024/06/25 | 249 | 249 | 247 | 249 | 4,500 |
| 2024/06/24 | 246 | 248 | 246 | 248 | 12,300 |
| 2024/06/21 | 247 | 248 | 246 | 248 | 6,100 |
| 2024/06/20 | 245 | 248 | 245 | 248 | 12,800 |
| 2024/06/19 | 245 | 247 | 245 | 246 | 12,500 |
| 2024/06/18 | 247 | 247 | 246 | 247 | 5,200 |
| 2024/06/17 | 248 | 248 | 245 | 245 | 7,600 |
| 2024/06/14 | 246 | 249 | 246 | 248 | 8,800 |
| 2024/06/13 | 249 | 249 | 246 | 247 | 4,300 |
| 2024/06/12 | 248 | 249 | 247 | 247 | 6,300 |
| 2024/06/11 | 249 | 250 | 247 | 248 | 11,500 |
| 2024/06/10 | 249 | 249 | 248 | 248 | 20,900 |
| 2024/06/07 | 248 | 249 | 247 | 249 | 12,400 |
| 2024/06/06 | 249 | 250 | 246 | 248 | 8,700 |
| 2024/06/05 | 248 | 249 | 246 | 249 | 12,000 |
| 2024/06/04 | 248 | 248 | 246 | 246 | 12,400 |
| 2024/06/03 | 244 | 247 | 244 | 247 | 24,700 |
| 2024/05/31 | 242 | 244 | 241 | 244 | 16,800 |
| 2024/05/30 | 241 | 242 | 240 | 240 | 17,500 |
| 2024/05/29 | 243 | 243 | 240 | 240 | 23,400 |
| 2024/05/28 | 242 | 243 | 241 | 242 | 23,300 |
| 2024/05/27 | 247 | 247 | 240 | 241 | 48,700 |
| 2024/05/24 | 246 | 247 | 243 | 244 | 34,900 |
| 2024/05/23 | 246 | 247 | 245 | 246 | 21,500 |
| 2024/05/22 | 249 | 250 | 245 | 246 | 51,000 |
| 2024/05/21 | 250 | 252 | 249 | 249 | 25,800 |
| 2024/05/20 | 253 | 253 | 250 | 252 | 34,000 |
| 2024/05/17 | 251 | 253 | 250 | 252 | 57,100 |
| 2024/05/16 | 253 | 253 | 250 | 251 | 47,800 |
| 2024/05/15 | 257 | 260 | 255 | 258 | 32,900 |
| 2024/05/14 | 255 | 259 | 255 | 257 | 16,900 |
| 2024/05/13 | 257 | 261 | 256 | 261 | 26,600 |
| 2024/05/10 | 257 | 259 | 257 | 258 | 17,000 |
| 2024/05/09 | 258 | 260 | 256 | 257 | 22,200 |
| 2024/05/08 | 257 | 260 | 257 | 258 | 7,800 |
| 2024/05/07 | 259 | 259 | 257 | 257 | 15,600 |
| 2024/05/02 | 257 | 259 | 257 | 257 | 13,100 |
| 2024/05/01 | 259 | 259 | 257 | 257 | 15,300 |
| 2024/04/30 | 253 | 260 | 253 | 259 | 60,200 |
| 2024/04/26 | 258 | 260 | 253 | 253 | 137,400 |
| 2024/04/25 | 260 | 260 | 258 | 260 | 17,100 |
| 2024/04/24 | 262 | 262 | 260 | 260 | 27,800 |
| 2024/04/23 | 260 | 261 | 258 | 261 | 19,000 |
| 2024/04/22 | 259 | 260 | 257 | 258 | 13,800 |
| 2024/04/19 | 259 | 259 | 255 | 256 | 52,600 |
| 2024/04/18 | 260 | 262 | 259 | 259 | 31,300 |
| 2024/04/17 | 263 | 263 | 259 | 260 | 60,400 |
| 2024/04/16 | 267 | 267 | 263 | 263 | 44,600 |
| 2024/04/15 | 268 | 269 | 267 | 267 | 11,400 |
| 2024/04/12 | 269 | 270 | 267 | 268 | 23,400 |
| 2024/04/11 | 269 | 270 | 268 | 268 | 14,700 |
| 2024/04/10 | 271 | 272 | 269 | 271 | 17,000 |
| 2024/04/09 | 268 | 271 | 268 | 271 | 26,900 |
| 2024/04/08 | 270 | 270 | 266 | 269 | 29,600 |
| 2024/04/05 | 269 | 269 | 266 | 267 | 23,800 |
| 2024/04/04 | 269 | 271 | 268 | 269 | 13,000 |
| 2024/04/03 | 267 | 271 | 267 | 271 | 28,100 |
| 2024/04/02 | 269 | 271 | 267 | 268 | 38,700 |
| 2024/04/01 | 274 | 274 | 270 | 271 | 45,900 |
| 2024/03/29 | 270 | 274 | 270 | 274 | 40,400 |
| 2024/03/28 | 268 | 274 | 268 | 269 | 153,900 |
| 2024/03/27 | 282 | 282 | 278 | 282 | 286,200 |
| 2024/03/26 | 282 | 282 | 278 | 281 | 48,800 |
| 2024/03/25 | 282 | 283 | 277 | 280 | 80,300 |
| 2024/03/22 | 280 | 282 | 279 | 282 | 36,500 |
| 2024/03/21 | 278 | 282 | 278 | 280 | 44,700 |
| 2024/03/19 | 277 | 278 | 274 | 278 | 38,000 |
| 2024/03/18 | 277 | 278 | 275 | 278 | 23,000 |
| 2024/03/15 | 275 | 276 | 275 | 276 | 13,000 |
| 2024/03/14 | 274 | 275 | 272 | 275 | 27,600 |
| 2024/03/13 | 275 | 275 | 272 | 272 | 23,400 |
| 2024/03/12 | 273 | 276 | 270 | 276 | 30,100 |
| 2024/03/11 | 278 | 278 | 271 | 273 | 46,700 |
| 2024/03/08 | 273 | 277 | 272 | 277 | 41,200 |
| 2024/03/07 | 277 | 278 | 273 | 275 | 24,000 |
| 2024/03/06 | 271 | 277 | 271 | 277 | 36,400 |
| 2024/03/05 | 271 | 273 | 271 | 272 | 21,500 |
| 2024/03/04 | 275 | 275 | 270 | 272 | 45,100 |
| 2024/03/01 | 277 | 277 | 273 | 273 | 22,100 |
| 2024/02/29 | 277 | 277 | 273 | 274 | 21,700 |
| 2024/02/28 | 275 | 279 | 275 | 275 | 38,200 |
| 2024/02/27 | 275 | 277 | 274 | 277 | 32,000 |
| 2024/02/26 | 277 | 277 | 273 | 274 | 24,500 |
| 2024/02/22 | 275 | 275 | 273 | 275 | 20,000 |
| 2024/02/21 | 275 | 275 | 271 | 272 | 37,600 |
| 2024/02/20 | 274 | 276 | 273 | 276 | 23,600 |
| 2024/02/19 | 269 | 273 | 268 | 273 | 30,000 |
| 2024/02/16 | 262 | 268 | 260 | 268 | 50,800 |
| 2024/02/15 | 271 | 272 | 258 | 260 | 155,400 |
| 2024/02/14 | 273 | 273 | 270 | 271 | 77,400 |
| 2024/02/13 | 284 | 285 | 270 | 275 | 134,700 |
| 2024/02/09 | 286 | 289 | 284 | 288 | 60,100 |
| 2024/02/08 | 288 | 289 | 284 | 287 | 47,400 |
| 2024/02/07 | 290 | 294 | 286 | 286 | 64,900 |
| 2024/02/06 | 288 | 288 | 286 | 288 | 15,600 |
| 2024/02/05 | 289 | 289 | 286 | 286 | 31,300 |
| 2024/02/02 | 287 | 288 | 286 | 286 | 22,700 |
| 2024/02/01 | 287 | 288 | 286 | 286 | 26,700 |
| 2024/01/31 | 285 | 287 | 283 | 286 | 49,300 |
| 2024/01/30 | 289 | 290 | 283 | 283 | 155,100 |
| 2024/01/29 | 287 | 289 | 286 | 289 | 28,800 |
| 2024/01/26 | 287 | 287 | 282 | 286 | 65,100 |
| 2024/01/25 | 287 | 288 | 286 | 287 | 33,700 |
| 2024/01/24 | 286 | 288 | 285 | 286 | 29,400 |
| 2024/01/23 | 288 | 290 | 287 | 287 | 30,900 |
| 2024/01/22 | 287 | 290 | 287 | 288 | 27,700 |
| 2024/01/19 | 290 | 290 | 286 | 286 | 48,400 |
| 2024/01/18 | 284 | 289 | 284 | 288 | 14,600 |
| 2024/01/17 | 288 | 290 | 284 | 284 | 36,400 |
| 2024/01/16 | 289 | 289 | 283 | 285 | 43,000 |
| 2024/01/15 | 287 | 288 | 285 | 288 | 33,300 |
| 2024/01/12 | 288 | 291 | 280 | 285 | 61,400 |
| 2024/01/11 | 294 | 295 | 290 | 291 | 33,000 |
| 2024/01/10 | 293 | 296 | 292 | 293 | 38,600 |
| 2024/01/09 | 289 | 292 | 287 | 292 | 31,300 |
| 2024/01/05 | 287 | 287 | 284 | 285 | 16,900 |
| 2024/01/04 | 282 | 286 | 277 | 284 | 39,500 |