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
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

このページの先頭へ