日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オカムラ(7994)の株価時系列情報

オカムラ(7994)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
2026/03/04 2,567 2,608 2,531 2,585 305,800
2026/03/03 2,744 2,753 2,661 2,664 226,400
2026/03/02 2,715 2,761 2,705 2,761 321,900
2026/02/27 2,693 2,737 2,690 2,734 275,200
2026/02/26 2,658 2,677 2,637 2,663 241,800
2026/02/25 2,599 2,627 2,582 2,618 182,500
2026/02/24 2,601 2,605 2,553 2,589 251,000
2026/02/20 2,600 2,601 2,572 2,590 237,500
2026/02/19 2,626 2,666 2,603 2,622 267,100
2026/02/18 2,580 2,610 2,580 2,598 165,600
2026/02/17 2,576 2,592 2,566 2,578 168,800
2026/02/16 2,579 2,580 2,542 2,566 159,000
2026/02/13 2,595 2,610 2,546 2,565 249,100
2026/02/12 2,592 2,630 2,592 2,613 191,300
2026/02/10 2,553 2,611 2,550 2,592 344,600
2026/02/09 2,546 2,569 2,488 2,543 410,600
2026/02/06 2,440 2,454 2,410 2,437 232,100
2026/02/05 2,430 2,434 2,410 2,410 170,700
2026/02/04 2,388 2,427 2,388 2,407 129,700
2026/02/03 2,370 2,405 2,368 2,405 124,600
2026/02/02 2,402 2,409 2,374 2,383 150,400
2026/01/30 2,356 2,373 2,347 2,372 142,700
2026/01/29 2,330 2,352 2,306 2,350 144,400
2026/01/28 2,350 2,353 2,327 2,331 190,500
2026/01/27 2,367 2,370 2,352 2,368 186,700
2026/01/26 2,400 2,400 2,373 2,380 136,200
2026/01/23 2,420 2,429 2,409 2,417 123,900
2026/01/22 2,402 2,433 2,402 2,421 132,700
2026/01/21 2,400 2,409 2,386 2,393 156,500
2026/01/20 2,425 2,431 2,401 2,416 168,400
2026/01/19 2,426 2,442 2,420 2,435 121,600
2026/01/16 2,403 2,427 2,402 2,426 157,500
2026/01/15 2,410 2,424 2,394 2,416 296,000
2026/01/14 2,370 2,419 2,369 2,419 186,900
2026/01/13 2,392 2,405 2,377 2,391 162,600
2026/01/09 2,362 2,379 2,355 2,376 131,400
2026/01/08 2,354 2,362 2,345 2,345 183,300
2026/01/07 2,345 2,356 2,332 2,354 176,200
2026/01/06 2,331 2,345 2,330 2,345 204,600
2026/01/05 2,326 2,331 2,308 2,323 214,900
2025/12/30 2,305 2,310 2,286 2,293 140,700
2025/12/29 2,313 2,320 2,290 2,302 199,400
2025/12/26 2,315 2,328 2,308 2,313 96,800
2025/12/25 2,307 2,314 2,298 2,309 117,300
2025/12/24 2,303 2,317 2,300 2,304 140,800
2025/12/23 2,307 2,317 2,300 2,307 131,900
2025/12/22 2,320 2,322 2,298 2,304 149,100
2025/12/19 2,279 2,315 2,272 2,314 185,500
2025/12/18 2,282 2,290 2,273 2,279 134,300
2025/12/17 2,282 2,288 2,268 2,276 121,700
2025/12/16 2,285 2,302 2,278 2,278 136,300
2025/12/15 2,281 2,293 2,272 2,290 106,000
2025/12/12 2,268 2,271 2,255 2,266 161,200
2025/12/11 2,289 2,297 2,251 2,251 177,700
2025/12/10 2,285 2,295 2,272 2,277 218,400
2025/12/09 2,260 2,269 2,234 2,260 136,400
2025/12/08 2,242 2,264 2,240 2,260 103,200
2025/12/05 2,233 2,240 2,217 2,217 176,000
2025/12/04 2,223 2,241 2,223 2,237 199,200
2025/12/03 2,241 2,245 2,220 2,227 220,600
2025/12/02 2,250 2,259 2,244 2,250 163,800
2025/12/01 2,270 2,277 2,235 2,250 217,200
2025/11/28 2,246 2,275 2,246 2,267 152,000
2025/11/27 2,260 2,270 2,250 2,258 190,300
2025/11/26 2,235 2,264 2,235 2,264 503,500
2025/11/25 2,230 2,247 2,221 2,223 282,800
2025/11/21 2,180 2,228 2,180 2,218 468,300
2025/11/20 2,179 2,198 2,165 2,186 169,200
2025/11/19 2,167 2,190 2,165 2,173 167,300
2025/11/18 2,186 2,189 2,157 2,157 203,800
2025/11/17 2,221 2,224 2,189 2,192 177,500
2025/11/14 2,221 2,226 2,207 2,221 102,500
2025/11/13 2,236 2,240 2,217 2,224 113,400
2025/11/12 2,209 2,232 2,201 2,219 189,500
2025/11/11 2,200 2,203 2,175 2,194 368,000
2025/11/10 2,178 2,208 2,148 2,185 606,900
2025/11/07 2,288 2,306 2,276 2,304 241,200
2025/11/06 2,269 2,287 2,254 2,261 131,100
2025/11/05 2,268 2,281 2,233 2,269 168,300
2025/11/04 2,250 2,297 2,249 2,268 181,700
2025/10/31 2,241 2,262 2,231 2,258 163,200
2025/10/30 2,218 2,243 2,209 2,240 185,100
2025/10/29 2,248 2,252 2,215 2,220 166,700
2025/10/28 2,325 2,332 2,247 2,247 240,600
2025/10/27 2,333 2,354 2,325 2,347 187,500
2025/10/24 2,333 2,337 2,313 2,316 129,200
2025/10/23 2,320 2,347 2,310 2,337 136,700
2025/10/22 2,285 2,321 2,285 2,313 109,100
2025/10/21 2,290 2,303 2,278 2,283 103,900
2025/10/20 2,309 2,309 2,284 2,299 120,100
2025/10/17 2,256 2,279 2,254 2,272 92,500
2025/10/16 2,262 2,278 2,260 2,263 102,900
2025/10/15 2,261 2,276 2,257 2,270 139,200
2025/10/14 2,224 2,260 2,217 2,239 196,900
2025/10/10 2,275 2,275 2,254 2,255 168,100
2025/10/09 2,288 2,301 2,270 2,297 203,200
2025/10/08 2,309 2,328 2,294 2,298 192,700
2025/10/07 2,279 2,300 2,272 2,298 250,600
2025/10/06 2,322 2,322 2,289 2,301 173,000
2025/10/03 2,261 2,284 2,261 2,278 132,800
2025/10/02 2,280 2,284 2,248 2,251 175,100
2025/10/01 2,337 2,347 2,263 2,284 215,100
2025/09/30 2,404 2,404 2,348 2,348 169,600
2025/09/29 2,412 2,412 2,379 2,389 193,500
2025/09/26 2,420 2,456 2,420 2,456 189,200
2025/09/25 2,430 2,433 2,403 2,414 96,300
2025/09/24 2,395 2,412 2,387 2,401 133,100
2025/09/22 2,415 2,428 2,403 2,403 111,700
2025/09/19 2,413 2,431 2,395 2,417 185,100
2025/09/18 2,411 2,416 2,390 2,404 173,000
2025/09/17 2,420 2,423 2,383 2,411 123,300
2025/09/16 2,425 2,442 2,417 2,425 199,900
2025/09/12 2,432 2,437 2,420 2,420 157,100
2025/09/11 2,445 2,445 2,410 2,419 112,200
2025/09/10 2,423 2,454 2,413 2,440 100,700
2025/09/09 2,435 2,448 2,418 2,437 136,600
2025/09/08 2,450 2,460 2,430 2,430 107,900
2025/09/05 2,439 2,453 2,416 2,443 151,300
2025/09/04 2,441 2,442 2,425 2,437 139,600
2025/09/03 2,389 2,442 2,383 2,442 230,200
2025/09/02 2,386 2,391 2,376 2,391 109,900
2025/09/01 2,367 2,400 2,360 2,387 176,600
2025/08/29 2,380 2,384 2,364 2,383 139,000
2025/08/28 2,371 2,384 2,355 2,380 485,900
2025/08/27 2,377 2,388 2,361 2,369 123,500
2025/08/26 2,402 2,417 2,376 2,379 167,200
2025/08/25 2,455 2,456 2,416 2,416 88,100
2025/08/22 2,448 2,462 2,421 2,456 153,500
2025/08/21 2,432 2,447 2,408 2,442 194,500
2025/08/20 2,419 2,436 2,411 2,422 114,300
2025/08/19 2,385 2,424 2,378 2,419 184,500
2025/08/18 2,395 2,410 2,382 2,394 172,800
2025/08/15 2,413 2,422 2,382 2,396 212,500
2025/08/14 2,429 2,429 2,397 2,407 210,900
2025/08/13 2,390 2,465 2,383 2,455 387,900
2025/08/12 2,385 2,446 2,366 2,387 820,100
2025/08/08 2,471 2,488 2,458 2,485 260,800
2025/08/07 2,474 2,492 2,445 2,463 236,300
2025/08/06 2,440 2,466 2,436 2,466 174,600
2025/08/05 2,414 2,443 2,397 2,437 208,500
2025/08/04 2,376 2,400 2,372 2,400 129,300
2025/08/01 2,377 2,414 2,368 2,401 266,100
2025/07/31 2,387 2,393 2,373 2,382 232,800
2025/07/30 2,357 2,379 2,350 2,365 151,700
2025/07/29 2,343 2,381 2,340 2,374 203,700
2025/07/28 2,355 2,379 2,343 2,368 199,800
2025/07/25 2,342 2,359 2,327 2,351 93,900
2025/07/24 2,303 2,339 2,292 2,333 167,000
2025/07/23 2,309 2,322 2,286 2,305 186,500
2025/07/22 2,307 2,319 2,296 2,307 109,600
2025/07/18 2,333 2,333 2,305 2,307 91,500
2025/07/17 2,301 2,330 2,295 2,320 142,100
2025/07/16 2,343 2,363 2,306 2,311 137,000
2025/07/15 2,308 2,343 2,308 2,331 357,000
2025/07/14 2,302 2,328 2,274 2,313 295,300
2025/07/11 2,261 2,297 2,260 2,297 196,800
2025/07/10 2,276 2,289 2,261 2,273 231,300
2025/07/09 2,251 2,284 2,245 2,276 285,100
2025/07/08 2,254 2,268 2,248 2,251 210,700
2025/07/07 2,257 2,271 2,246 2,256 117,800
2025/07/04 2,223 2,259 2,223 2,242 173,000
2025/07/03 2,255 2,255 2,208 2,230 137,300
2025/07/02 2,194 2,258 2,192 2,255 245,500
2025/07/01 2,208 2,223 2,200 2,216 169,400
2025/06/30 2,214 2,238 2,212 2,220 232,200
2025/06/27 2,197 2,221 2,182 2,208 204,100
2025/06/26 2,174 2,203 2,165 2,197 197,500
2025/06/25 2,170 2,184 2,157 2,179 141,500
2025/06/24 2,195 2,196 2,167 2,178 117,400
2025/06/23 2,168 2,188 2,166 2,174 140,100
2025/06/20 2,180 2,187 2,169 2,173 208,000
2025/06/19 2,200 2,201 2,179 2,189 129,000
2025/06/18 2,193 2,219 2,193 2,201 116,300
2025/06/17 2,203 2,211 2,185 2,195 105,100
2025/06/16 2,189 2,203 2,187 2,195 137,900
2025/06/13 2,193 2,204 2,170 2,171 114,400
2025/06/12 2,206 2,223 2,199 2,205 149,500
2025/06/11 2,219 2,229 2,194 2,194 145,100
2025/06/10 2,192 2,216 2,192 2,197 155,800
2025/06/09 2,210 2,217 2,185 2,194 110,800
2025/06/06 2,240 2,252 2,211 2,211 159,500
2025/06/05 2,219 2,249 2,217 2,229 168,700
2025/06/04 2,217 2,240 2,213 2,239 183,500
2025/06/03 2,238 2,250 2,227 2,236 191,300
2025/06/02 2,200 2,234 2,198 2,224 189,200
2025/05/30 2,185 2,206 2,181 2,199 226,000
2025/05/29 2,193 2,205 2,181 2,197 230,800
2025/05/28 2,188 2,202 2,180 2,196 193,600
2025/05/27 2,164 2,180 2,153 2,171 172,400
2025/05/26 2,159 2,178 2,149 2,159 261,800
2025/05/23 2,165 2,171 2,149 2,159 108,300
2025/05/22 2,150 2,180 2,133 2,156 211,500
2025/05/21 2,127 2,139 2,101 2,117 159,100
2025/05/20 2,136 2,142 2,096 2,107 297,800
2025/05/19 2,148 2,166 2,124 2,138 176,700
2025/05/16 2,180 2,185 2,156 2,167 131,300
2025/05/15 2,164 2,199 2,159 2,163 213,400
2025/05/14 2,150 2,164 2,118 2,154 121,600
2025/05/13 2,181 2,211 2,145 2,148 246,200
2025/05/12 2,170 2,222 2,150 2,213 546,500

このページの先頭へ