オークワ(8217)の株価時系列情報
オークワ(8217)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 921 | 930 | 921 | 930 | 39,900 |
| 2025/07/30 | 917 | 925 | 911 | 921 | 65,300 |
| 2025/07/29 | 908 | 915 | 904 | 915 | 87,000 |
| 2025/07/28 | 919 | 922 | 906 | 908 | 168,100 |
| 2025/07/25 | 926 | 926 | 915 | 918 | 87,100 |
| 2025/07/24 | 929 | 933 | 916 | 926 | 78,500 |
| 2025/07/23 | 928 | 943 | 921 | 927 | 149,200 |
| 2025/07/22 | 915 | 937 | 914 | 925 | 130,200 |
| 2025/07/18 | 925 | 925 | 907 | 913 | 71,800 |
| 2025/07/17 | 924 | 927 | 920 | 921 | 34,900 |
| 2025/07/16 | 922 | 932 | 921 | 925 | 44,100 |
| 2025/07/15 | 935 | 935 | 921 | 922 | 55,000 |
| 2025/07/14 | 937 | 940 | 932 | 932 | 48,100 |
| 2025/07/11 | 941 | 950 | 936 | 937 | 42,800 |
| 2025/07/10 | 961 | 961 | 933 | 938 | 97,000 |
| 2025/07/09 | 957 | 961 | 949 | 957 | 68,800 |
| 2025/07/08 | 982 | 982 | 955 | 957 | 88,100 |
| 2025/07/07 | 943 | 983 | 943 | 977 | 165,500 |
| 2025/07/04 | 945 | 952 | 938 | 943 | 47,300 |
| 2025/07/03 | 954 | 959 | 938 | 948 | 44,600 |
| 2025/07/02 | 960 | 964 | 952 | 953 | 73,100 |
| 2025/07/01 | 944 | 963 | 934 | 961 | 180,000 |
| 2025/06/30 | 1,000 | 1,013 | 941 | 949 | 315,100 |
| 2025/06/27 | 988 | 1,001 | 971 | 978 | 141,500 |
| 2025/06/26 | 984 | 1,005 | 983 | 993 | 96,900 |
| 2025/06/25 | 994 | 996 | 977 | 984 | 91,700 |
| 2025/06/24 | 982 | 994 | 982 | 994 | 184,300 |
| 2025/06/23 | 955 | 973 | 955 | 973 | 73,800 |
| 2025/06/20 | 946 | 958 | 945 | 955 | 132,000 |
| 2025/06/19 | 931 | 946 | 931 | 946 | 38,500 |
| 2025/06/18 | 925 | 937 | 925 | 934 | 35,800 |
| 2025/06/17 | 933 | 937 | 925 | 925 | 42,700 |
| 2025/06/16 | 921 | 932 | 921 | 932 | 42,100 |
| 2025/06/13 | 910 | 920 | 910 | 917 | 56,700 |
| 2025/06/12 | 924 | 925 | 909 | 915 | 41,400 |
| 2025/06/11 | 913 | 925 | 913 | 921 | 41,200 |
| 2025/06/10 | 917 | 924 | 900 | 913 | 101,600 |
| 2025/06/09 | 910 | 916 | 905 | 916 | 68,100 |
| 2025/06/06 | 896 | 905 | 896 | 905 | 45,900 |
| 2025/06/05 | 901 | 904 | 892 | 896 | 45,900 |
| 2025/06/04 | 894 | 904 | 893 | 901 | 30,000 |
| 2025/06/03 | 900 | 900 | 893 | 893 | 39,300 |
| 2025/06/02 | 893 | 900 | 893 | 897 | 28,000 |
| 2025/05/30 | 893 | 905 | 888 | 899 | 35,800 |
| 2025/05/29 | 908 | 911 | 887 | 896 | 93,300 |
| 2025/05/28 | 920 | 923 | 907 | 907 | 58,600 |
| 2025/05/27 | 912 | 915 | 906 | 912 | 32,900 |
| 2025/05/26 | 912 | 921 | 909 | 912 | 70,200 |
| 2025/05/23 | 914 | 917 | 894 | 906 | 98,100 |
| 2025/05/22 | 915 | 921 | 903 | 914 | 90,300 |
| 2025/05/21 | 904 | 918 | 904 | 915 | 50,500 |
| 2025/05/20 | 912 | 914 | 901 | 902 | 54,800 |
| 2025/05/19 | 905 | 920 | 905 | 916 | 65,700 |
| 2025/05/16 | 910 | 920 | 908 | 910 | 68,100 |
| 2025/05/15 | 910 | 919 | 905 | 909 | 45,400 |
| 2025/05/14 | 940 | 941 | 908 | 924 | 65,900 |
| 2025/05/13 | 947 | 951 | 939 | 944 | 51,300 |
| 2025/05/12 | 928 | 942 | 919 | 942 | 77,300 |
| 2025/05/09 | 922 | 931 | 920 | 928 | 75,800 |
| 2025/05/08 | 925 | 929 | 904 | 927 | 94,500 |
| 2025/05/07 | 908 | 926 | 908 | 922 | 85,500 |
| 2025/05/02 | 909 | 919 | 900 | 908 | 64,900 |
| 2025/05/01 | 909 | 909 | 900 | 909 | 41,700 |
| 2025/04/30 | 905 | 909 | 898 | 909 | 45,300 |
| 2025/04/28 | 898 | 906 | 896 | 905 | 62,800 |
| 2025/04/25 | 919 | 919 | 890 | 898 | 115,200 |
| 2025/04/24 | 943 | 943 | 913 | 916 | 93,400 |
| 2025/04/23 | 970 | 970 | 932 | 943 | 207,900 |
| 2025/04/22 | 975 | 993 | 965 | 974 | 223,200 |
| 2025/04/21 | 893 | 974 | 893 | 974 | 332,000 |
| 2025/04/18 | 877 | 898 | 876 | 893 | 65,600 |
| 2025/04/17 | 889 | 891 | 869 | 870 | 64,100 |
| 2025/04/16 | 872 | 889 | 872 | 889 | 71,700 |
| 2025/04/15 | 874 | 881 | 865 | 872 | 69,600 |
| 2025/04/14 | 868 | 876 | 862 | 870 | 61,000 |
| 2025/04/11 | 865 | 875 | 856 | 868 | 94,600 |
| 2025/04/10 | 854 | 879 | 845 | 871 | 123,400 |
| 2025/04/09 | 830 | 845 | 823 | 839 | 97,100 |
| 2025/04/08 | 823 | 849 | 821 | 845 | 131,700 |
| 2025/04/07 | 809 | 835 | 805 | 808 | 183,000 |
| 2025/04/04 | 864 | 872 | 844 | 854 | 157,200 |
| 2025/04/03 | 865 | 872 | 850 | 871 | 158,900 |
| 2025/04/02 | 868 | 889 | 865 | 872 | 208,000 |
| 2025/04/01 | 864 | 891 | 853 | 855 | 254,900 |
| 2025/03/31 | 862 | 877 | 859 | 860 | 143,400 |
| 2025/03/28 | 863 | 866 | 853 | 865 | 298,100 |
| 2025/03/27 | 865 | 880 | 854 | 863 | 143,800 |
| 2025/03/26 | 862 | 876 | 857 | 876 | 252,200 |
| 2025/03/25 | 910 | 919 | 886 | 888 | 94,100 |
| 2025/03/24 | 906 | 917 | 895 | 908 | 133,000 |
| 2025/03/21 | 873 | 909 | 868 | 909 | 207,800 |
| 2025/03/19 | 870 | 888 | 870 | 884 | 101,100 |
| 2025/03/18 | 868 | 879 | 867 | 877 | 95,200 |
| 2025/03/17 | 861 | 866 | 853 | 866 | 89,200 |
| 2025/03/14 | 854 | 866 | 848 | 865 | 125,300 |
| 2025/03/13 | 844 | 854 | 833 | 851 | 153,600 |
| 2025/03/12 | 802 | 846 | 802 | 845 | 298,900 |
| 2025/03/11 | 800 | 810 | 795 | 810 | 118,600 |
| 2025/03/10 | 801 | 806 | 795 | 805 | 84,600 |
| 2025/03/07 | 797 | 802 | 789 | 801 | 91,900 |
| 2025/03/06 | 790 | 802 | 790 | 801 | 155,900 |
| 2025/03/05 | 775 | 787 | 775 | 787 | 160,800 |
| 2025/03/04 | 769 | 770 | 764 | 770 | 71,200 |
| 2025/03/03 | 764 | 769 | 761 | 769 | 93,500 |
| 2025/02/28 | 760 | 763 | 752 | 757 | 109,800 |
| 2025/02/27 | 762 | 764 | 758 | 760 | 112,800 |
| 2025/02/26 | 776 | 779 | 767 | 772 | 135,600 |
| 2025/02/25 | 765 | 772 | 761 | 772 | 121,500 |
| 2025/02/21 | 775 | 778 | 768 | 770 | 125,200 |
| 2025/02/20 | 779 | 785 | 772 | 775 | 155,000 |
| 2025/02/19 | 772 | 783 | 769 | 775 | 673,800 |
| 2025/02/18 | 788 | 791 | 782 | 785 | 1,034,500 |
| 2025/02/17 | 790 | 795 | 790 | 792 | 215,000 |
| 2025/02/14 | 799 | 799 | 787 | 789 | 134,900 |
| 2025/02/13 | 790 | 799 | 787 | 799 | 92,200 |
| 2025/02/12 | 780 | 789 | 776 | 789 | 102,600 |
| 2025/02/10 | 785 | 788 | 778 | 778 | 155,300 |
| 2025/02/07 | 787 | 793 | 778 | 782 | 167,100 |
| 2025/02/06 | 792 | 795 | 788 | 791 | 55,400 |
| 2025/02/05 | 783 | 792 | 778 | 788 | 128,700 |
| 2025/02/04 | 781 | 790 | 772 | 772 | 233,900 |
| 2025/02/03 | 798 | 798 | 782 | 782 | 212,100 |
| 2025/01/31 | 810 | 812 | 797 | 797 | 126,100 |
| 2025/01/30 | 807 | 813 | 801 | 811 | 98,500 |
| 2025/01/29 | 809 | 809 | 795 | 799 | 115,700 |
| 2025/01/28 | 802 | 810 | 802 | 809 | 120,300 |
| 2025/01/27 | 797 | 800 | 790 | 795 | 74,200 |
| 2025/01/24 | 780 | 795 | 779 | 788 | 82,000 |
| 2025/01/23 | 788 | 790 | 771 | 771 | 115,400 |
| 2025/01/22 | 784 | 796 | 778 | 787 | 200,600 |
| 2025/01/21 | 756 | 774 | 756 | 774 | 166,900 |
| 2025/01/20 | 757 | 759 | 746 | 752 | 394,100 |
| 2025/01/17 | 786 | 788 | 758 | 759 | 529,000 |
| 2025/01/16 | 801 | 809 | 792 | 795 | 614,900 |
| 2025/01/15 | 807 | 827 | 805 | 815 | 284,900 |
| 2025/01/14 | 815 | 821 | 805 | 817 | 369,200 |
| 2025/01/10 | 826 | 829 | 815 | 816 | 234,200 |
| 2025/01/09 | 836 | 843 | 832 | 836 | 210,300 |
| 2025/01/08 | 857 | 857 | 843 | 843 | 135,600 |
| 2025/01/07 | 886 | 890 | 856 | 858 | 185,400 |
| 2025/01/06 | 898 | 898 | 886 | 886 | 102,300 |
| 2024/12/30 | 885 | 895 | 871 | 886 | 116,200 |
| 2024/12/27 | 899 | 904 | 894 | 899 | 113,100 |
| 2024/12/26 | 890 | 899 | 890 | 899 | 55,400 |
| 2024/12/25 | 890 | 893 | 882 | 890 | 35,000 |
| 2024/12/24 | 881 | 893 | 876 | 888 | 61,800 |
| 2024/12/23 | 878 | 886 | 862 | 872 | 97,200 |
| 2024/12/20 | 899 | 899 | 883 | 884 | 59,400 |
| 2024/12/19 | 891 | 899 | 889 | 895 | 43,700 |
| 2024/12/18 | 899 | 899 | 891 | 895 | 24,300 |
| 2024/12/17 | 902 | 910 | 898 | 900 | 38,900 |
| 2024/12/16 | 917 | 917 | 901 | 902 | 35,100 |
| 2024/12/13 | 915 | 924 | 912 | 913 | 43,200 |
| 2024/12/12 | 920 | 929 | 920 | 922 | 38,400 |
| 2024/12/11 | 931 | 932 | 919 | 920 | 30,500 |
| 2024/12/10 | 940 | 940 | 924 | 925 | 32,900 |
| 2024/12/09 | 938 | 940 | 933 | 933 | 31,400 |
| 2024/12/06 | 933 | 938 | 932 | 936 | 23,900 |
| 2024/12/05 | 920 | 931 | 920 | 927 | 30,700 |
| 2024/12/04 | 923 | 930 | 911 | 920 | 37,500 |
| 2024/12/03 | 923 | 937 | 922 | 928 | 46,700 |
| 2024/12/02 | 918 | 924 | 913 | 922 | 34,500 |
| 2024/11/29 | 928 | 929 | 917 | 918 | 29,400 |
| 2024/11/28 | 918 | 929 | 918 | 928 | 37,000 |
| 2024/11/27 | 917 | 918 | 911 | 912 | 37,600 |
| 2024/11/26 | 913 | 920 | 912 | 916 | 26,100 |
| 2024/11/25 | 919 | 925 | 918 | 920 | 40,300 |
| 2024/11/22 | 914 | 922 | 908 | 918 | 116,000 |
| 2024/11/21 | 890 | 905 | 889 | 905 | 49,000 |
| 2024/11/20 | 887 | 889 | 877 | 885 | 38,800 |
| 2024/11/19 | 891 | 891 | 881 | 881 | 30,900 |
| 2024/11/18 | 893 | 893 | 883 | 883 | 29,900 |
| 2024/11/15 | 906 | 906 | 893 | 893 | 48,300 |
| 2024/11/14 | 914 | 915 | 902 | 902 | 26,500 |
| 2024/11/13 | 902 | 918 | 902 | 914 | 48,200 |
| 2024/11/12 | 896 | 907 | 896 | 903 | 44,900 |
| 2024/11/11 | 903 | 903 | 897 | 900 | 47,400 |
| 2024/11/08 | 908 | 908 | 899 | 899 | 47,500 |
| 2024/11/07 | 894 | 902 | 894 | 898 | 44,300 |
| 2024/11/06 | 897 | 903 | 893 | 894 | 60,700 |
| 2024/11/05 | 896 | 897 | 886 | 892 | 64,100 |
| 2024/11/01 | 906 | 912 | 900 | 900 | 45,400 |
| 2024/10/31 | 912 | 915 | 902 | 908 | 53,900 |
| 2024/10/30 | 915 | 923 | 911 | 911 | 266,800 |
| 2024/10/29 | 920 | 920 | 913 | 913 | 33,000 |
| 2024/10/28 | 913 | 919 | 909 | 914 | 36,300 |
| 2024/10/25 | 914 | 914 | 905 | 906 | 38,400 |
| 2024/10/24 | 902 | 914 | 899 | 914 | 53,800 |
| 2024/10/23 | 913 | 913 | 900 | 900 | 48,200 |
| 2024/10/22 | 919 | 919 | 909 | 915 | 48,500 |
| 2024/10/21 | 923 | 923 | 914 | 916 | 83,800 |
| 2024/10/18 | 909 | 921 | 907 | 916 | 43,200 |
| 2024/10/17 | 907 | 911 | 902 | 905 | 43,900 |
| 2024/10/16 | 911 | 916 | 903 | 907 | 76,200 |
| 2024/10/15 | 913 | 916 | 909 | 909 | 74,200 |
| 2024/10/11 | 911 | 914 | 906 | 909 | 109,800 |
| 2024/10/10 | 909 | 917 | 906 | 913 | 116,800 |
| 2024/10/09 | 895 | 904 | 889 | 902 | 61,900 |
| 2024/10/08 | 897 | 900 | 889 | 895 | 126,200 |
| 2024/10/07 | 923 | 923 | 900 | 900 | 82,000 |