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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/09 | 2,053 | 2,070 | 1,980 | 2,036 | 355,800 |
| 2025/05/08 | 1,995 | 2,053 | 1,989 | 2,053 | 232,000 |
| 2025/05/07 | 1,990 | 2,001 | 1,977 | 1,993 | 333,500 |
| 2025/05/02 | 1,979 | 1,984 | 1,966 | 1,973 | 127,200 |
| 2025/05/01 | 1,975 | 1,987 | 1,968 | 1,986 | 106,500 |
| 2025/04/30 | 1,990 | 1,992 | 1,972 | 1,982 | 137,800 |
| 2025/04/28 | 1,943 | 1,994 | 1,943 | 1,985 | 208,300 |
| 2025/04/25 | 1,921 | 1,959 | 1,919 | 1,931 | 152,100 |
| 2025/04/24 | 1,947 | 1,959 | 1,932 | 1,932 | 99,700 |
| 2025/04/23 | 1,954 | 1,961 | 1,920 | 1,938 | 168,200 |
| 2025/04/22 | 1,931 | 1,945 | 1,926 | 1,940 | 92,800 |
| 2025/04/21 | 1,959 | 1,959 | 1,917 | 1,930 | 129,600 |
| 2025/04/18 | 1,927 | 1,958 | 1,915 | 1,950 | 101,400 |
| 2025/04/17 | 1,920 | 1,920 | 1,897 | 1,908 | 66,500 |
| 2025/04/16 | 1,906 | 1,924 | 1,896 | 1,914 | 140,300 |
| 2025/04/15 | 1,893 | 1,909 | 1,884 | 1,893 | 90,800 |
| 2025/04/14 | 1,883 | 1,896 | 1,868 | 1,880 | 100,100 |
| 2025/04/11 | 1,815 | 1,871 | 1,784 | 1,857 | 148,400 |
| 2025/04/10 | 1,908 | 1,908 | 1,849 | 1,890 | 193,900 |
| 2025/04/09 | 1,800 | 1,811 | 1,766 | 1,792 | 146,300 |
| 2025/04/08 | 1,789 | 1,851 | 1,785 | 1,840 | 190,000 |
| 2025/04/07 | 1,705 | 1,753 | 1,655 | 1,721 | 367,300 |
| 2025/04/04 | 1,883 | 1,894 | 1,800 | 1,825 | 245,300 |
| 2025/04/03 | 1,898 | 1,917 | 1,880 | 1,900 | 235,900 |
| 2025/04/02 | 1,993 | 1,998 | 1,953 | 1,966 | 107,400 |
| 2025/04/01 | 1,995 | 2,013 | 1,983 | 1,990 | 190,500 |
| 2025/03/31 | 1,968 | 1,981 | 1,934 | 1,967 | 284,000 |
| 2025/03/28 | 2,005 | 2,017 | 1,987 | 1,991 | 192,500 |
| 2025/03/27 | 2,033 | 2,044 | 2,018 | 2,044 | 237,500 |
| 2025/03/26 | 2,049 | 2,049 | 2,029 | 2,030 | 230,200 |
| 2025/03/25 | 2,047 | 2,047 | 2,023 | 2,042 | 252,700 |
| 2025/03/24 | 2,045 | 2,057 | 2,027 | 2,051 | 142,500 |
| 2025/03/21 | 2,031 | 2,061 | 2,031 | 2,033 | 187,300 |
| 2025/03/19 | 2,019 | 2,051 | 2,019 | 2,030 | 139,600 |
| 2025/03/18 | 2,050 | 2,050 | 2,033 | 2,033 | 170,700 |
| 2025/03/17 | 2,010 | 2,055 | 2,010 | 2,049 | 194,800 |
| 2025/03/14 | 2,022 | 2,031 | 2,003 | 2,005 | 170,200 |
| 2025/03/13 | 2,022 | 2,032 | 2,003 | 2,015 | 158,400 |
| 2025/03/12 | 1,991 | 2,048 | 1,991 | 2,029 | 221,500 |
| 2025/03/11 | 1,991 | 1,997 | 1,964 | 1,997 | 200,900 |
| 2025/03/10 | 2,038 | 2,039 | 2,013 | 2,015 | 143,400 |
| 2025/03/07 | 2,000 | 2,029 | 1,982 | 2,029 | 261,300 |
| 2025/03/06 | 2,000 | 2,020 | 1,986 | 2,020 | 246,400 |
| 2025/03/05 | 1,973 | 1,988 | 1,970 | 1,980 | 175,800 |
| 2025/03/04 | 1,971 | 1,989 | 1,953 | 1,959 | 143,100 |
| 2025/03/03 | 1,940 | 1,980 | 1,939 | 1,970 | 181,100 |
| 2025/02/28 | 1,926 | 1,950 | 1,920 | 1,932 | 260,400 |
| 2025/02/27 | 1,901 | 1,946 | 1,901 | 1,931 | 478,400 |
| 2025/02/26 | 1,954 | 1,961 | 1,901 | 1,905 | 473,800 |
| 2025/02/25 | 1,941 | 1,970 | 1,926 | 1,965 | 331,500 |
| 2025/02/21 | 1,985 | 1,990 | 1,941 | 1,941 | 187,600 |
| 2025/02/20 | 1,991 | 2,004 | 1,976 | 1,990 | 277,100 |
| 2025/02/19 | 2,032 | 2,038 | 2,005 | 2,014 | 245,200 |
| 2025/02/18 | 2,025 | 2,041 | 2,003 | 2,041 | 190,400 |
| 2025/02/17 | 2,025 | 2,053 | 2,025 | 2,047 | 205,200 |
| 2025/02/14 | 2,014 | 2,039 | 1,997 | 2,022 | 174,700 |
| 2025/02/13 | 1,949 | 2,008 | 1,943 | 2,008 | 219,500 |
| 2025/02/12 | 1,931 | 1,952 | 1,922 | 1,943 | 326,400 |
| 2025/02/10 | 1,963 | 1,976 | 1,930 | 1,939 | 197,700 |
| 2025/02/07 | 1,939 | 1,956 | 1,921 | 1,948 | 202,200 |
| 2025/02/06 | 1,921 | 1,941 | 1,920 | 1,936 | 107,000 |
| 2025/02/05 | 1,910 | 1,914 | 1,898 | 1,914 | 171,700 |
| 2025/02/04 | 1,949 | 1,949 | 1,911 | 1,914 | 123,300 |
| 2025/02/03 | 1,971 | 1,973 | 1,914 | 1,925 | 197,900 |
| 2025/01/31 | 1,993 | 1,993 | 1,973 | 1,986 | 105,600 |
| 2025/01/30 | 1,993 | 2,002 | 1,981 | 1,994 | 162,700 |
| 2025/01/29 | 1,972 | 1,985 | 1,962 | 1,983 | 175,400 |
| 2025/01/28 | 1,962 | 1,992 | 1,958 | 1,981 | 284,400 |
| 2025/01/27 | 1,950 | 1,960 | 1,939 | 1,957 | 300,500 |
| 2025/01/24 | 1,934 | 1,954 | 1,933 | 1,933 | 296,600 |
| 2025/01/23 | 1,926 | 1,942 | 1,911 | 1,940 | 157,300 |
| 2025/01/22 | 1,953 | 1,960 | 1,910 | 1,934 | 191,400 |
| 2025/01/21 | 1,955 | 1,958 | 1,944 | 1,950 | 115,900 |
| 2025/01/20 | 1,954 | 1,976 | 1,934 | 1,971 | 171,000 |
| 2025/01/17 | 1,905 | 1,930 | 1,895 | 1,922 | 155,400 |
| 2025/01/16 | 1,956 | 1,965 | 1,927 | 1,929 | 139,700 |
| 2025/01/15 | 1,961 | 1,968 | 1,942 | 1,954 | 275,300 |
| 2025/01/14 | 1,945 | 1,954 | 1,918 | 1,947 | 215,300 |
| 2025/01/10 | 1,948 | 1,953 | 1,939 | 1,940 | 130,300 |
| 2025/01/09 | 1,983 | 1,983 | 1,951 | 1,959 | 115,400 |
| 2025/01/08 | 1,990 | 1,994 | 1,975 | 1,977 | 205,800 |
| 2025/01/07 | 2,019 | 2,019 | 1,982 | 1,982 | 268,900 |
| 2025/01/06 | 2,059 | 2,059 | 2,003 | 2,007 | 171,900 |
| 2024/12/30 | 2,048 | 2,067 | 2,043 | 2,063 | 116,900 |
| 2024/12/27 | 2,046 | 2,052 | 2,032 | 2,043 | 115,400 |
| 2024/12/26 | 2,026 | 2,038 | 2,011 | 2,038 | 102,200 |
| 2024/12/25 | 2,035 | 2,035 | 2,001 | 2,026 | 81,900 |
| 2024/12/24 | 2,033 | 2,034 | 2,016 | 2,028 | 59,600 |
| 2024/12/23 | 2,033 | 2,041 | 2,020 | 2,039 | 107,000 |
| 2024/12/20 | 2,055 | 2,061 | 2,031 | 2,031 | 167,100 |
| 2024/12/19 | 2,051 | 2,056 | 2,033 | 2,048 | 180,400 |
| 2024/12/18 | 2,085 | 2,099 | 2,054 | 2,057 | 166,900 |
| 2024/12/17 | 2,073 | 2,081 | 2,059 | 2,072 | 156,300 |
| 2024/12/16 | 2,060 | 2,071 | 2,050 | 2,060 | 139,500 |
| 2024/12/13 | 2,036 | 2,069 | 2,035 | 2,051 | 305,900 |
| 2024/12/12 | 2,011 | 2,043 | 2,000 | 2,031 | 310,000 |
| 2024/12/11 | 2,009 | 2,016 | 1,992 | 1,999 | 160,200 |
| 2024/12/10 | 2,017 | 2,027 | 2,001 | 2,014 | 116,300 |
| 2024/12/09 | 1,977 | 2,024 | 1,977 | 2,016 | 208,600 |
| 2024/12/06 | 1,985 | 1,985 | 1,954 | 1,959 | 167,700 |
| 2024/12/05 | 1,961 | 1,963 | 1,933 | 1,953 | 191,500 |
| 2024/12/04 | 1,988 | 1,993 | 1,948 | 1,950 | 164,000 |
| 2024/12/03 | 1,968 | 2,026 | 1,968 | 2,003 | 197,800 |
| 2024/12/02 | 1,964 | 1,969 | 1,940 | 1,960 | 148,400 |
| 2024/11/29 | 1,981 | 1,981 | 1,961 | 1,961 | 92,600 |
| 2024/11/28 | 1,948 | 1,980 | 1,941 | 1,972 | 115,800 |
| 2024/11/27 | 1,986 | 1,987 | 1,928 | 1,940 | 151,200 |
| 2024/11/26 | 1,986 | 2,004 | 1,983 | 1,994 | 97,700 |
| 2024/11/25 | 2,003 | 2,019 | 1,986 | 1,986 | 238,600 |
| 2024/11/22 | 1,980 | 1,995 | 1,978 | 1,980 | 182,600 |
| 2024/11/21 | 1,945 | 1,992 | 1,943 | 1,984 | 246,800 |
| 2024/11/20 | 1,959 | 1,980 | 1,950 | 1,972 | 108,200 |
| 2024/11/19 | 1,953 | 1,974 | 1,940 | 1,959 | 121,700 |
| 2024/11/18 | 1,950 | 1,977 | 1,940 | 1,974 | 90,200 |
| 2024/11/15 | 1,952 | 1,966 | 1,951 | 1,953 | 108,300 |
| 2024/11/14 | 1,961 | 1,972 | 1,953 | 1,954 | 86,900 |
| 2024/11/13 | 1,966 | 1,979 | 1,938 | 1,948 | 118,400 |
| 2024/11/12 | 2,021 | 2,045 | 1,978 | 1,983 | 136,700 |
| 2024/11/11 | 2,010 | 2,023 | 2,000 | 2,007 | 108,100 |
| 2024/11/08 | 2,009 | 2,030 | 1,993 | 2,004 | 194,900 |
| 2024/11/07 | 2,013 | 2,049 | 1,987 | 1,999 | 430,700 |
| 2024/11/06 | 1,899 | 1,950 | 1,890 | 1,935 | 209,300 |
| 2024/11/05 | 1,915 | 1,930 | 1,914 | 1,920 | 125,600 |
| 2024/11/01 | 1,913 | 1,938 | 1,905 | 1,914 | 158,900 |
| 2024/10/31 | 1,926 | 1,937 | 1,911 | 1,929 | 128,000 |
| 2024/10/30 | 1,940 | 1,940 | 1,911 | 1,913 | 216,100 |
| 2024/10/29 | 1,933 | 1,937 | 1,915 | 1,931 | 186,300 |
| 2024/10/28 | 1,904 | 1,925 | 1,895 | 1,919 | 127,800 |
| 2024/10/25 | 1,910 | 1,914 | 1,882 | 1,894 | 181,700 |
| 2024/10/24 | 1,916 | 1,924 | 1,895 | 1,915 | 132,000 |
| 2024/10/23 | 1,970 | 1,974 | 1,926 | 1,926 | 180,100 |
| 2024/10/22 | 1,995 | 1,995 | 1,962 | 1,973 | 135,300 |
| 2024/10/21 | 2,000 | 2,014 | 1,991 | 1,997 | 107,800 |
| 2024/10/18 | 1,992 | 1,998 | 1,978 | 1,989 | 72,500 |
| 2024/10/17 | 2,000 | 2,000 | 1,981 | 1,994 | 69,300 |
| 2024/10/16 | 1,977 | 2,001 | 1,971 | 1,990 | 115,300 |