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
2026/07/21 2,300 2,316 2,281 2,297 283,400
2026/07/17 2,299 2,309 2,249 2,271 308,100
2026/07/16 2,289 2,311 2,275 2,280 247,300
2026/07/15 2,299 2,305 2,263 2,275 352,600
2026/07/14 2,283 2,297 2,271 2,287 186,700
2026/07/13 2,290 2,298 2,258 2,263 161,800
2026/07/10 2,254 2,283 2,252 2,273 248,400
2026/07/09 2,265 2,269 2,245 2,258 205,400
2026/07/08 2,280 2,289 2,269 2,269 229,200
2026/07/07 2,280 2,291 2,267 2,267 219,100
2026/07/06 2,253 2,280 2,245 2,276 258,400
2026/07/03 2,261 2,274 2,225 2,241 216,300
2026/07/02 2,222 2,259 2,222 2,242 346,500
2026/07/01 2,288 2,296 2,248 2,272 206,200
2026/06/30 2,301 2,316 2,276 2,286 393,200
2026/06/29 2,302 2,316 2,276 2,293 349,500
2026/06/26 2,286 2,334 2,279 2,330 326,300
2026/06/25 2,270 2,303 2,261 2,283 248,900
2026/06/24 2,240 2,259 2,238 2,254 172,700
2026/06/23 2,250 2,257 2,231 2,250 248,800
2026/06/22 2,240 2,266 2,236 2,258 209,600
2026/06/19 2,248 2,258 2,240 2,250 204,400
2026/06/18 2,260 2,263 2,236 2,240 221,400
2026/06/17 2,250 2,266 2,242 2,250 172,200
2026/06/16 2,230 2,248 2,215 2,246 175,300
2026/06/15 2,243 2,261 2,227 2,230 204,600
2026/06/12 2,244 2,258 2,231 2,250 264,400
2026/06/11 2,248 2,261 2,234 2,246 227,900
2026/06/10 2,221 2,238 2,212 2,230 234,800
2026/06/09 2,215 2,223 2,196 2,205 203,900
2026/06/08 2,195 2,222 2,192 2,215 255,700
2026/06/05 2,200 2,230 2,200 2,214 184,100
2026/06/04 2,202 2,229 2,191 2,209 199,500
2026/06/03 2,216 2,228 2,189 2,224 276,500
2026/06/02 2,252 2,254 2,200 2,204 363,400
2026/06/01 2,308 2,312 2,245 2,280 452,500
2026/05/29 2,311 2,344 2,310 2,312 407,000
2026/05/28 2,306 2,328 2,291 2,322 229,000
2026/05/27 2,296 2,322 2,277 2,315 239,600
2026/05/26 2,303 2,327 2,288 2,288 167,000
2026/05/25 2,285 2,303 2,280 2,303 162,200
2026/05/22 2,296 2,313 2,281 2,294 207,100
2026/05/21 2,313 2,319 2,290 2,296 157,700
2026/05/20 2,354 2,354 2,283 2,298 281,200
2026/05/19 2,325 2,383 2,320 2,370 313,800
2026/05/18 2,341 2,341 2,289 2,319 212,900
2026/05/15 2,331 2,331 2,303 2,320 275,900
2026/05/14 2,324 2,336 2,311 2,329 215,000
2026/05/13 2,332 2,352 2,321 2,321 253,900
2026/05/12 2,345 2,373 2,317 2,329 293,300
2026/05/11 2,326 2,385 2,321 2,326 484,100
2026/05/08 2,484 2,487 2,430 2,459 251,600
2026/05/07 2,505 2,542 2,488 2,527 202,000
2026/05/01 2,506 2,511 2,467 2,505 119,600
2026/04/30 2,498 2,514 2,465 2,502 180,800
2026/04/28 2,501 2,530 2,485 2,530 131,500
2026/04/27 2,505 2,523 2,484 2,494 120,300
2026/04/24 2,531 2,541 2,495 2,523 105,000
2026/04/23 2,505 2,516 2,490 2,516 121,000
2026/04/22 2,539 2,547 2,515 2,529 108,800
2026/04/21 2,550 2,553 2,534 2,544 97,100
2026/04/20 2,566 2,568 2,519 2,527 94,100
2026/04/17 2,567 2,583 2,549 2,549 82,500
2026/04/16 2,567 2,585 2,555 2,575 129,100
2026/04/15 2,608 2,617 2,563 2,563 99,900
2026/04/14 2,584 2,599 2,572 2,586 118,500
2026/04/13 2,577 2,602 2,562 2,571 92,600
2026/04/10 2,588 2,600 2,568 2,575 132,900
2026/04/09 2,601 2,620 2,586 2,589 138,800
2026/04/08 2,631 2,631 2,593 2,606 206,000
2026/04/07 2,565 2,581 2,551 2,581 154,200
2026/04/06 2,566 2,570 2,547 2,550 86,400
2026/04/03 2,540 2,555 2,535 2,550 59,600
2026/03/27 2,560 2,579 2,549 2,566 187,000
2026/03/26 2,554 2,577 2,526 2,560 127,600
2026/03/25 2,564 2,581 2,558 2,561 142,000
2026/03/24 2,508 2,522 2,495 2,518 118,200
2026/03/23 2,515 2,515 2,464 2,483 196,600
2026/03/19 2,550 2,565 2,541 2,541 236,400
2026/03/18 2,584 2,589 2,569 2,589 143,900
2026/03/17 2,572 2,583 2,549 2,571 148,200
2026/03/16 2,554 2,584 2,537 2,547 110,300
2026/03/13 2,540 2,582 2,532 2,552 198,000
2026/03/12 2,601 2,605 2,551 2,572 157,200
2026/03/11 2,650 2,651 2,627 2,627 184,800
2026/03/10 2,610 2,652 2,589 2,619 222,100
2026/03/09 2,529 2,558 2,509 2,544 185,700
2026/03/06 2,611 2,633 2,583 2,630 168,200
2026/03/05 2,645 2,657 2,604 2,618 258,700
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

このページの先頭へ