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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,179 | 2,211 | 2,175 | 2,192 | 226,300 |
| 2024/07/25 | 2,134 | 2,169 | 2,126 | 2,163 | 186,700 |
| 2024/07/24 | 2,166 | 2,174 | 2,138 | 2,138 | 127,000 |
| 2024/07/23 | 2,167 | 2,198 | 2,166 | 2,178 | 143,200 |
| 2024/07/22 | 2,198 | 2,202 | 2,158 | 2,162 | 159,200 |
| 2024/07/19 | 2,209 | 2,227 | 2,170 | 2,198 | 168,800 |
| 2024/07/18 | 2,212 | 2,260 | 2,206 | 2,220 | 233,200 |
| 2024/07/17 | 2,231 | 2,241 | 2,193 | 2,203 | 312,700 |
| 2024/07/16 | 2,264 | 2,264 | 2,216 | 2,225 | 257,600 |
| 2024/07/12 | 2,215 | 2,255 | 2,206 | 2,255 | 132,300 |
| 2024/07/11 | 2,203 | 2,230 | 2,196 | 2,222 | 125,600 |
| 2024/07/10 | 2,183 | 2,198 | 2,171 | 2,188 | 155,700 |
| 2024/07/09 | 2,162 | 2,174 | 2,143 | 2,170 | 218,800 |
| 2024/07/08 | 2,202 | 2,205 | 2,171 | 2,180 | 193,300 |
| 2024/07/05 | 2,239 | 2,239 | 2,211 | 2,214 | 94,400 |
| 2024/07/04 | 2,203 | 2,247 | 2,202 | 2,246 | 184,700 |
| 2024/07/03 | 2,213 | 2,214 | 2,186 | 2,203 | 242,600 |
| 2024/07/02 | 2,235 | 2,237 | 2,212 | 2,234 | 177,400 |
| 2024/07/01 | 2,285 | 2,285 | 2,225 | 2,234 | 193,000 |
| 2024/06/28 | 2,260 | 2,278 | 2,242 | 2,255 | 195,400 |
| 2024/06/27 | 2,217 | 2,247 | 2,203 | 2,243 | 301,200 |
| 2024/06/26 | 2,194 | 2,200 | 2,173 | 2,197 | 181,800 |
| 2024/06/25 | 2,149 | 2,187 | 2,148 | 2,187 | 124,300 |
| 2024/06/24 | 2,148 | 2,158 | 2,130 | 2,144 | 163,200 |
| 2024/06/21 | 2,130 | 2,157 | 2,130 | 2,137 | 195,400 |
| 2024/06/20 | 2,151 | 2,158 | 2,125 | 2,138 | 150,200 |
| 2024/06/19 | 2,183 | 2,190 | 2,155 | 2,166 | 86,000 |
| 2024/06/18 | 2,155 | 2,179 | 2,155 | 2,177 | 125,900 |
| 2024/06/17 | 2,202 | 2,202 | 2,133 | 2,155 | 181,600 |
| 2024/06/14 | 2,158 | 2,222 | 2,155 | 2,217 | 170,300 |
| 2024/06/13 | 2,210 | 2,220 | 2,181 | 2,182 | 122,600 |
| 2024/06/12 | 2,195 | 2,231 | 2,188 | 2,213 | 128,400 |
| 2024/06/11 | 2,209 | 2,224 | 2,195 | 2,199 | 141,700 |
| 2024/06/10 | 2,237 | 2,238 | 2,203 | 2,209 | 170,200 |
| 2024/06/07 | 2,220 | 2,223 | 2,177 | 2,181 | 117,700 |
| 2024/06/06 | 2,220 | 2,223 | 2,195 | 2,211 | 119,700 |
| 2024/06/05 | 2,253 | 2,257 | 2,221 | 2,225 | 85,700 |
| 2024/06/04 | 2,248 | 2,278 | 2,245 | 2,268 | 74,900 |
| 2024/06/03 | 2,300 | 2,308 | 2,263 | 2,276 | 105,600 |
| 2024/05/31 | 2,239 | 2,288 | 2,239 | 2,269 | 242,900 |
| 2024/05/30 | 2,214 | 2,228 | 2,195 | 2,228 | 177,800 |
| 2024/05/29 | 2,250 | 2,264 | 2,204 | 2,208 | 131,900 |
| 2024/05/28 | 2,239 | 2,258 | 2,231 | 2,242 | 148,400 |
| 2024/05/27 | 2,205 | 2,248 | 2,201 | 2,248 | 124,200 |
| 2024/05/24 | 2,181 | 2,214 | 2,180 | 2,201 | 86,500 |
| 2024/05/23 | 2,200 | 2,227 | 2,167 | 2,218 | 135,700 |
| 2024/05/22 | 2,239 | 2,239 | 2,202 | 2,207 | 144,700 |
| 2024/05/21 | 2,288 | 2,313 | 2,243 | 2,243 | 127,100 |
| 2024/05/20 | 2,263 | 2,287 | 2,251 | 2,271 | 113,200 |
| 2024/05/17 | 2,277 | 2,281 | 2,245 | 2,265 | 154,200 |
| 2024/05/16 | 2,361 | 2,361 | 2,279 | 2,289 | 204,800 |
| 2024/05/15 | 2,382 | 2,382 | 2,336 | 2,365 | 128,900 |
| 2024/05/14 | 2,402 | 2,403 | 2,336 | 2,364 | 185,800 |
| 2024/05/13 | 2,424 | 2,424 | 2,358 | 2,421 | 294,800 |
| 2024/05/10 | 2,413 | 2,452 | 2,263 | 2,378 | 605,100 |
| 2024/05/09 | 2,331 | 2,418 | 2,331 | 2,396 | 226,100 |
| 2024/05/08 | 2,302 | 2,330 | 2,299 | 2,312 | 194,300 |
| 2024/05/07 | 2,350 | 2,352 | 2,317 | 2,318 | 168,400 |
| 2024/05/02 | 2,350 | 2,361 | 2,330 | 2,348 | 144,300 |
| 2024/05/01 | 2,379 | 2,395 | 2,353 | 2,353 | 174,000 |
| 2024/04/30 | 2,399 | 2,399 | 2,345 | 2,392 | 133,000 |
| 2024/04/26 | 2,330 | 2,361 | 2,294 | 2,352 | 192,800 |
| 2024/04/25 | 2,310 | 2,338 | 2,310 | 2,314 | 103,800 |
| 2024/04/24 | 2,340 | 2,343 | 2,296 | 2,339 | 143,100 |
| 2024/04/23 | 2,283 | 2,314 | 2,283 | 2,307 | 140,000 |
| 2024/04/22 | 2,300 | 2,320 | 2,278 | 2,301 | 103,500 |
| 2024/04/19 | 2,274 | 2,295 | 2,239 | 2,269 | 209,200 |
| 2024/04/18 | 2,274 | 2,303 | 2,252 | 2,272 | 151,400 |
| 2024/04/17 | 2,320 | 2,320 | 2,241 | 2,254 | 138,100 |
| 2024/04/16 | 2,331 | 2,353 | 2,308 | 2,321 | 186,600 |
| 2024/04/15 | 2,329 | 2,357 | 2,329 | 2,347 | 161,900 |
| 2024/04/12 | 2,305 | 2,337 | 2,305 | 2,330 | 240,400 |
| 2024/04/11 | 2,241 | 2,283 | 2,231 | 2,283 | 74,300 |
| 2024/04/10 | 2,239 | 2,278 | 2,235 | 2,271 | 113,900 |
| 2024/04/09 | 2,224 | 2,239 | 2,209 | 2,231 | 94,900 |
| 2024/04/08 | 2,230 | 2,249 | 2,206 | 2,220 | 105,500 |
| 2024/04/05 | 2,181 | 2,220 | 2,175 | 2,211 | 104,800 |
| 2024/04/04 | 2,206 | 2,213 | 2,176 | 2,193 | 134,300 |
| 2024/04/03 | 2,189 | 2,218 | 2,163 | 2,207 | 171,200 |
| 2024/04/02 | 2,247 | 2,252 | 2,200 | 2,212 | 140,400 |
| 2024/04/01 | 2,298 | 2,311 | 2,240 | 2,241 | 154,000 |
| 2024/03/29 | 2,239 | 2,273 | 2,227 | 2,270 | 120,900 |
| 2024/03/28 | 2,210 | 2,251 | 2,210 | 2,224 | 108,100 |
| 2024/03/27 | 2,261 | 2,294 | 2,261 | 2,276 | 193,800 |
| 2024/03/26 | 2,264 | 2,276 | 2,241 | 2,246 | 139,300 |
| 2024/03/25 | 2,271 | 2,280 | 2,247 | 2,255 | 112,400 |
| 2024/03/22 | 2,300 | 2,312 | 2,261 | 2,292 | 212,700 |
| 2024/03/21 | 2,276 | 2,305 | 2,269 | 2,286 | 238,100 |
| 2024/03/19 | 2,214 | 2,258 | 2,210 | 2,257 | 230,800 |
| 2024/03/18 | 2,215 | 2,224 | 2,183 | 2,212 | 213,300 |
| 2024/03/15 | 2,163 | 2,224 | 2,163 | 2,213 | 268,700 |
| 2024/03/14 | 2,119 | 2,164 | 2,105 | 2,156 | 159,700 |
| 2024/03/13 | 2,131 | 2,141 | 2,091 | 2,119 | 172,000 |
| 2024/03/12 | 2,112 | 2,131 | 2,067 | 2,131 | 220,900 |
| 2024/03/11 | 2,165 | 2,165 | 2,092 | 2,114 | 138,000 |
| 2024/03/08 | 2,126 | 2,199 | 2,121 | 2,178 | 207,600 |
| 2024/03/07 | 2,166 | 2,183 | 2,138 | 2,146 | 267,500 |
| 2024/03/06 | 2,150 | 2,175 | 2,142 | 2,163 | 156,900 |
| 2024/03/05 | 2,155 | 2,155 | 2,098 | 2,140 | 187,000 |
| 2024/03/04 | 2,173 | 2,187 | 2,161 | 2,169 | 168,900 |
| 2024/03/01 | 2,209 | 2,220 | 2,160 | 2,173 | 217,600 |
| 2024/02/29 | 2,178 | 2,196 | 2,148 | 2,189 | 266,300 |
| 2024/02/28 | 2,170 | 2,185 | 2,146 | 2,159 | 106,700 |
| 2024/02/27 | 2,180 | 2,196 | 2,163 | 2,173 | 124,100 |
| 2024/02/26 | 2,239 | 2,239 | 2,181 | 2,185 | 194,600 |
| 2024/02/22 | 2,210 | 2,218 | 2,179 | 2,189 | 167,400 |
| 2024/02/21 | 2,200 | 2,258 | 2,175 | 2,204 | 357,900 |
| 2024/02/20 | 2,184 | 2,206 | 2,174 | 2,187 | 214,600 |
| 2024/02/19 | 2,128 | 2,177 | 2,111 | 2,173 | 192,100 |
| 2024/02/16 | 2,116 | 2,136 | 2,092 | 2,124 | 255,200 |
| 2024/02/15 | 2,089 | 2,125 | 2,072 | 2,118 | 312,000 |
| 2024/02/14 | 2,042 | 2,091 | 2,030 | 2,081 | 478,600 |
| 2024/02/13 | 2,105 | 2,119 | 2,008 | 2,017 | 558,300 |
| 2024/02/09 | 2,210 | 2,222 | 2,055 | 2,055 | 489,900 |
| 2024/02/08 | 2,180 | 2,210 | 2,139 | 2,196 | 218,900 |
| 2024/02/07 | 2,181 | 2,190 | 2,171 | 2,177 | 83,300 |
| 2024/02/06 | 2,198 | 2,219 | 2,188 | 2,196 | 119,500 |
| 2024/02/05 | 2,215 | 2,227 | 2,201 | 2,203 | 112,000 |
| 2024/02/02 | 2,221 | 2,242 | 2,192 | 2,215 | 117,800 |
| 2024/02/01 | 2,200 | 2,232 | 2,198 | 2,221 | 99,800 |
| 2024/01/31 | 2,200 | 2,225 | 2,192 | 2,225 | 131,600 |
| 2024/01/30 | 2,251 | 2,254 | 2,213 | 2,215 | 149,100 |
| 2024/01/29 | 2,252 | 2,257 | 2,230 | 2,240 | 124,700 |
| 2024/01/26 | 2,266 | 2,268 | 2,220 | 2,228 | 135,300 |
| 2024/01/25 | 2,251 | 2,276 | 2,247 | 2,259 | 195,100 |
| 2024/01/24 | 2,240 | 2,250 | 2,210 | 2,231 | 107,300 |
| 2024/01/23 | 2,245 | 2,283 | 2,239 | 2,249 | 155,900 |
| 2024/01/22 | 2,208 | 2,245 | 2,208 | 2,242 | 144,600 |
| 2024/01/19 | 2,223 | 2,248 | 2,195 | 2,202 | 186,800 |
| 2024/01/18 | 2,172 | 2,221 | 2,170 | 2,203 | 184,200 |
| 2024/01/17 | 2,155 | 2,217 | 2,155 | 2,173 | 248,100 |
| 2024/01/16 | 2,186 | 2,193 | 2,155 | 2,161 | 173,900 |
| 2024/01/15 | 2,138 | 2,204 | 2,121 | 2,196 | 739,900 |
| 2024/01/12 | 2,162 | 2,188 | 2,134 | 2,140 | 430,900 |
| 2024/01/11 | 2,198 | 2,203 | 2,169 | 2,169 | 164,700 |
| 2024/01/10 | 2,175 | 2,209 | 2,173 | 2,183 | 180,200 |
| 2024/01/09 | 2,211 | 2,217 | 2,175 | 2,190 | 244,100 |
| 2024/01/05 | 2,248 | 2,294 | 2,210 | 2,211 | 296,400 |
| 2024/01/04 | 2,180 | 2,230 | 2,135 | 2,230 | 180,000 |
| 2023/12/29 | 2,164 | 2,184 | 2,139 | 2,180 | 212,800 |
| 2023/12/28 | 2,113 | 2,153 | 2,111 | 2,142 | 164,600 |
| 2023/12/27 | 2,092 | 2,113 | 2,078 | 2,111 | 143,000 |
| 2023/12/26 | 2,051 | 2,078 | 2,050 | 2,078 | 90,800 |
| 2023/12/25 | 2,050 | 2,060 | 2,041 | 2,054 | 61,200 |
| 2023/12/22 | 2,023 | 2,044 | 2,016 | 2,039 | 121,200 |
| 2023/12/21 | 2,010 | 2,044 | 2,002 | 2,031 | 130,200 |
| 2023/12/20 | 2,020 | 2,053 | 2,018 | 2,030 | 169,300 |
| 2023/12/19 | 2,046 | 2,046 | 2,012 | 2,030 | 126,500 |
| 2023/12/18 | 2,035 | 2,045 | 2,001 | 2,036 | 130,500 |
| 2023/12/15 | 2,073 | 2,078 | 2,045 | 2,053 | 194,900 |
| 2023/12/14 | 2,103 | 2,118 | 2,044 | 2,078 | 177,800 |
| 2023/12/13 | 2,085 | 2,125 | 2,085 | 2,114 | 168,300 |
| 2023/12/12 | 2,102 | 2,104 | 2,080 | 2,088 | 189,500 |
| 2023/12/11 | 2,078 | 2,086 | 2,054 | 2,083 | 180,600 |
| 2023/12/08 | 2,050 | 2,058 | 2,028 | 2,035 | 397,100 |
| 2023/12/07 | 2,081 | 2,091 | 2,068 | 2,084 | 239,200 |
| 2023/12/06 | 2,086 | 2,122 | 2,080 | 2,118 | 178,600 |
| 2023/12/05 | 2,122 | 2,136 | 2,099 | 2,099 | 131,700 |
| 2023/12/04 | 2,076 | 2,148 | 2,074 | 2,133 | 137,900 |
| 2023/12/01 | 2,127 | 2,131 | 2,098 | 2,106 | 178,600 |
| 2023/11/30 | 2,134 | 2,143 | 2,076 | 2,131 | 256,300 |
| 2023/11/29 | 2,144 | 2,165 | 2,121 | 2,145 | 161,500 |
| 2023/11/28 | 2,147 | 2,149 | 2,118 | 2,146 | 143,400 |
| 2023/11/27 | 2,132 | 2,149 | 2,112 | 2,136 | 161,600 |
| 2023/11/24 | 2,184 | 2,184 | 2,122 | 2,124 | 307,200 |
| 2023/11/22 | 2,160 | 2,214 | 2,153 | 2,195 | 145,700 |
| 2023/11/21 | 2,181 | 2,198 | 2,162 | 2,180 | 194,800 |
| 2023/11/20 | 2,211 | 2,224 | 2,158 | 2,167 | 210,200 |
| 2023/11/17 | 2,200 | 2,243 | 2,195 | 2,243 | 369,500 |
| 2023/11/16 | 2,148 | 2,184 | 2,141 | 2,150 | 221,700 |
| 2023/11/15 | 2,175 | 2,190 | 2,147 | 2,172 | 134,800 |
| 2023/11/14 | 2,150 | 2,173 | 2,135 | 2,149 | 105,500 |
| 2023/11/13 | 2,199 | 2,199 | 2,146 | 2,150 | 74,700 |
| 2023/11/10 | 2,175 | 2,210 | 2,138 | 2,205 | 124,500 |
| 2023/11/09 | 2,125 | 2,182 | 2,111 | 2,178 | 145,300 |
| 2023/11/08 | 2,203 | 2,208 | 2,097 | 2,154 | 233,500 |
| 2023/11/07 | 2,231 | 2,231 | 2,153 | 2,189 | 270,100 |
| 2023/11/06 | 2,170 | 2,278 | 2,162 | 2,234 | 408,500 |
| 2023/11/02 | 2,200 | 2,237 | 2,106 | 2,132 | 517,000 |
| 2023/11/01 | 2,151 | 2,168 | 2,140 | 2,155 | 201,800 |
| 2023/10/31 | 2,115 | 2,141 | 2,095 | 2,135 | 213,400 |
| 2023/10/30 | 2,106 | 2,118 | 2,082 | 2,091 | 159,100 |
| 2023/10/27 | 2,092 | 2,111 | 2,079 | 2,111 | 101,800 |
| 2023/10/26 | 2,090 | 2,101 | 2,053 | 2,067 | 88,800 |
| 2023/10/25 | 2,088 | 2,129 | 2,080 | 2,083 | 114,300 |
| 2023/10/24 | 2,113 | 2,124 | 2,045 | 2,112 | 119,900 |
| 2023/10/23 | 2,116 | 2,141 | 2,111 | 2,111 | 94,400 |
| 2023/10/20 | 2,115 | 2,155 | 2,103 | 2,134 | 90,200 |
| 2023/10/19 | 2,091 | 2,130 | 2,091 | 2,118 | 82,300 |
| 2023/10/18 | 2,133 | 2,139 | 2,115 | 2,132 | 96,700 |
| 2023/10/17 | 2,161 | 2,166 | 2,103 | 2,112 | 106,300 |
| 2023/10/16 | 2,170 | 2,177 | 2,132 | 2,137 | 102,200 |
| 2023/10/13 | 2,198 | 2,234 | 2,170 | 2,181 | 130,800 |
| 2023/10/12 | 2,202 | 2,232 | 2,190 | 2,232 | 110,500 |
| 2023/10/11 | 2,205 | 2,210 | 2,173 | 2,185 | 163,700 |
| 2023/10/10 | 2,202 | 2,239 | 2,190 | 2,231 | 157,400 |
| 2023/10/06 | 2,129 | 2,206 | 2,126 | 2,183 | 172,000 |
| 2023/10/05 | 2,080 | 2,130 | 2,069 | 2,126 | 188,100 |
| 2023/10/04 | 2,113 | 2,128 | 2,084 | 2,087 | 224,900 |
| 2023/10/03 | 2,180 | 2,197 | 2,127 | 2,150 | 209,500 |