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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/15 | 1,998 | 1,998 | 1,976 | 1,984 | 157,500 |
| 2024/10/11 | 1,994 | 2,008 | 1,978 | 1,978 | 100,900 |
| 2024/10/10 | 2,000 | 2,003 | 1,981 | 1,997 | 101,300 |
| 2024/10/09 | 1,980 | 1,998 | 1,974 | 1,995 | 143,900 |
| 2024/10/08 | 2,001 | 2,005 | 1,976 | 1,982 | 148,500 |
| 2024/10/07 | 2,020 | 2,026 | 1,999 | 2,008 | 193,200 |
| 2024/10/04 | 2,000 | 2,010 | 1,983 | 1,994 | 131,600 |
| 2024/10/03 | 2,012 | 2,017 | 1,990 | 2,003 | 100,800 |
| 2024/10/02 | 2,009 | 2,018 | 1,965 | 1,974 | 163,000 |
| 2024/10/01 | 1,995 | 2,013 | 1,981 | 1,999 | 168,600 |
| 2024/09/30 | 1,964 | 2,009 | 1,962 | 1,977 | 296,200 |
| 2024/09/27 | 2,015 | 2,038 | 2,015 | 2,027 | 167,700 |
| 2024/09/26 | 2,048 | 2,071 | 2,022 | 2,068 | 270,800 |
| 2024/09/25 | 2,012 | 2,036 | 2,011 | 2,025 | 276,900 |
| 2024/09/24 | 2,033 | 2,034 | 2,013 | 2,015 | 156,800 |
| 2024/09/20 | 2,065 | 2,065 | 2,010 | 2,021 | 280,900 |
| 2024/09/19 | 2,049 | 2,084 | 2,034 | 2,065 | 230,200 |
| 2024/09/18 | 2,003 | 2,033 | 2,001 | 2,031 | 165,200 |
| 2024/09/17 | 2,010 | 2,015 | 1,979 | 2,001 | 222,500 |
| 2024/09/13 | 2,015 | 2,020 | 1,991 | 1,993 | 173,800 |
| 2024/09/12 | 2,032 | 2,040 | 2,008 | 2,027 | 202,600 |
| 2024/09/11 | 2,005 | 2,020 | 1,979 | 1,992 | 114,100 |
| 2024/09/10 | 1,988 | 2,022 | 1,988 | 2,011 | 114,700 |
| 2024/09/09 | 1,987 | 2,000 | 1,952 | 1,988 | 185,700 |
| 2024/09/06 | 2,023 | 2,046 | 2,018 | 2,020 | 159,900 |
| 2024/09/05 | 2,005 | 2,048 | 2,005 | 2,024 | 154,400 |
| 2024/09/04 | 2,001 | 2,048 | 1,988 | 1,992 | 202,200 |
| 2024/09/03 | 2,010 | 2,056 | 2,000 | 2,043 | 191,100 |
| 2024/09/02 | 2,000 | 2,014 | 1,979 | 1,990 | 157,200 |
| 2024/08/30 | 1,990 | 1,990 | 1,964 | 1,972 | 158,000 |
| 2024/08/29 | 2,005 | 2,005 | 1,970 | 1,979 | 153,300 |
| 2024/08/28 | 1,968 | 1,993 | 1,951 | 1,993 | 158,600 |
| 2024/08/27 | 1,969 | 2,000 | 1,969 | 1,985 | 81,800 |
| 2024/08/26 | 2,000 | 2,009 | 1,965 | 1,969 | 134,800 |
| 2024/08/23 | 1,998 | 2,018 | 1,968 | 1,999 | 194,500 |
| 2024/08/22 | 2,000 | 2,015 | 1,980 | 1,995 | 293,000 |
| 2024/08/21 | 1,960 | 2,009 | 1,951 | 2,007 | 362,000 |
| 2024/08/20 | 1,970 | 1,971 | 1,910 | 1,933 | 318,600 |
| 2024/08/19 | 1,903 | 1,952 | 1,886 | 1,941 | 378,200 |
| 2024/08/16 | 1,919 | 1,920 | 1,884 | 1,896 | 156,700 |
| 2024/08/15 | 1,826 | 1,880 | 1,826 | 1,875 | 247,800 |
| 2024/08/14 | 1,825 | 1,856 | 1,813 | 1,831 | 188,400 |
| 2024/08/13 | 1,798 | 1,827 | 1,771 | 1,824 | 203,400 |
| 2024/08/09 | 1,805 | 1,805 | 1,736 | 1,770 | 263,400 |
| 2024/08/08 | 1,746 | 1,796 | 1,721 | 1,765 | 223,800 |
| 2024/08/07 | 1,714 | 1,807 | 1,701 | 1,746 | 442,200 |
| 2024/08/06 | 1,745 | 1,839 | 1,708 | 1,737 | 684,200 |
| 2024/08/05 | 1,918 | 1,948 | 1,553 | 1,601 | 688,700 |
| 2024/08/02 | 2,100 | 2,101 | 2,007 | 2,008 | 316,500 |
| 2024/08/01 | 2,206 | 2,206 | 2,126 | 2,140 | 269,500 |
| 2024/07/31 | 2,214 | 2,237 | 2,171 | 2,225 | 674,300 |
| 2024/07/30 | 2,238 | 2,246 | 2,181 | 2,201 | 285,600 |
| 2024/07/29 | 2,198 | 2,246 | 2,196 | 2,220 | 252,300 |
| 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 |