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 |
---|---|---|---|---|---|
2024/04/19 | 992 | 996 | 970 | 981 | 161,900 |
2024/04/18 | 1,002 | 1,013 | 994 | 995 | 128,800 |
2024/04/17 | 1,031 | 1,032 | 1,002 | 1,002 | 97,900 |
2024/04/16 | 1,045 | 1,049 | 1,028 | 1,031 | 141,100 |
2024/04/15 | 1,025 | 1,051 | 1,022 | 1,051 | 120,600 |
2024/04/12 | 1,028 | 1,035 | 1,023 | 1,026 | 87,700 |
2024/04/11 | 1,003 | 1,026 | 1,000 | 1,026 | 70,700 |
2024/04/10 | 1,006 | 1,016 | 999 | 1,014 | 66,700 |
2024/04/09 | 1,007 | 1,013 | 982 | 1,006 | 149,900 |
2024/04/08 | 1,017 | 1,020 | 998 | 1,002 | 200,400 |
2024/04/05 | 976 | 1,018 | 976 | 1,018 | 256,500 |
2024/04/04 | 981 | 987 | 971 | 984 | 269,800 |
2024/04/03 | 960 | 988 | 957 | 981 | 366,500 |
2024/04/02 | 981 | 981 | 928 | 956 | 439,200 |
2024/04/01 | 992 | 999 | 979 | 982 | 218,100 |
2024/03/29 | 945 | 993 | 942 | 992 | 274,900 |
2024/03/28 | 920 | 954 | 912 | 947 | 375,800 |
2024/03/27 | 909 | 946 | 909 | 930 | 1,090,400 |
2024/03/26 | 843 | 854 | 843 | 849 | 43,200 |
2024/03/25 | 846 | 857 | 844 | 847 | 63,800 |
2024/03/22 | 840 | 845 | 832 | 844 | 66,800 |
2024/03/21 | 847 | 849 | 841 | 843 | 98,800 |
2024/03/19 | 853 | 853 | 838 | 842 | 71,900 |
2024/03/18 | 859 | 859 | 850 | 850 | 39,100 |
2024/03/15 | 845 | 858 | 845 | 855 | 40,500 |
2024/03/14 | 848 | 855 | 844 | 852 | 65,300 |
2024/03/13 | 857 | 860 | 842 | 844 | 90,300 |
2024/03/12 | 854 | 857 | 843 | 857 | 49,400 |
2024/03/11 | 861 | 861 | 849 | 859 | 66,700 |
2024/03/08 | 850 | 866 | 847 | 863 | 121,600 |
2024/03/07 | 844 | 849 | 841 | 849 | 52,700 |
2024/03/06 | 830 | 842 | 826 | 838 | 59,000 |
2024/03/05 | 820 | 832 | 813 | 828 | 86,200 |
2024/03/04 | 832 | 833 | 820 | 820 | 110,400 |
2024/03/01 | 842 | 842 | 826 | 830 | 77,800 |
2024/02/29 | 854 | 854 | 838 | 847 | 82,500 |
2024/02/28 | 856 | 856 | 846 | 848 | 80,300 |
2024/02/27 | 856 | 862 | 852 | 854 | 107,600 |
2024/02/26 | 848 | 859 | 848 | 852 | 82,800 |
2024/02/22 | 862 | 868 | 845 | 848 | 90,500 |
2024/02/21 | 868 | 877 | 862 | 863 | 100,000 |
2024/02/20 | 865 | 872 | 857 | 868 | 136,300 |
2024/02/19 | 842 | 864 | 839 | 860 | 695,800 |
2024/02/16 | 870 | 874 | 861 | 862 | 1,112,000 |
2024/02/15 | 889 | 892 | 868 | 871 | 233,300 |
2024/02/14 | 903 | 906 | 882 | 882 | 199,700 |
2024/02/13 | 906 | 906 | 894 | 903 | 115,000 |
2024/02/09 | 893 | 907 | 891 | 899 | 134,500 |
2024/02/08 | 897 | 900 | 884 | 891 | 369,400 |
2024/02/07 | 893 | 907 | 893 | 902 | 136,500 |
2024/02/06 | 895 | 903 | 892 | 896 | 120,300 |
2024/02/05 | 892 | 900 | 887 | 896 | 290,200 |
2024/02/02 | 882 | 892 | 877 | 887 | 131,600 |
2024/02/01 | 881 | 886 | 877 | 882 | 119,500 |
2024/01/31 | 883 | 887 | 877 | 887 | 89,000 |
2024/01/30 | 885 | 892 | 881 | 881 | 81,300 |
2024/01/29 | 885 | 889 | 879 | 884 | 97,000 |
2024/01/26 | 887 | 898 | 881 | 881 | 105,300 |
2024/01/25 | 880 | 889 | 879 | 888 | 109,900 |
2024/01/24 | 900 | 903 | 888 | 889 | 83,600 |
2024/01/23 | 899 | 906 | 899 | 904 | 125,900 |
2024/01/22 | 874 | 897 | 874 | 897 | 208,400 |
2024/01/19 | 879 | 879 | 871 | 874 | 236,400 |
2024/01/18 | 879 | 885 | 872 | 880 | 322,800 |
2024/01/17 | 878 | 891 | 875 | 883 | 213,900 |
2024/01/16 | 879 | 881 | 869 | 870 | 160,300 |
2024/01/15 | 871 | 878 | 866 | 875 | 134,900 |
2024/01/12 | 879 | 880 | 863 | 865 | 118,500 |
2024/01/11 | 875 | 876 | 868 | 873 | 133,900 |
2024/01/10 | 873 | 873 | 864 | 868 | 125,700 |
2024/01/09 | 848 | 870 | 848 | 869 | 212,800 |
2024/01/05 | 843 | 844 | 838 | 843 | 96,500 |
2024/01/04 | 832 | 837 | 823 | 836 | 107,300 |
2023/12/29 | 826 | 828 | 820 | 827 | 73,500 |
2023/12/28 | 810 | 825 | 810 | 825 | 116,800 |
2023/12/27 | 813 | 824 | 813 | 821 | 120,100 |
2023/12/26 | 815 | 816 | 811 | 813 | 47,400 |
2023/12/25 | 815 | 816 | 810 | 812 | 45,600 |
2023/12/22 | 809 | 816 | 809 | 814 | 47,400 |
2023/12/21 | 808 | 813 | 805 | 807 | 84,900 |
2023/12/20 | 810 | 815 | 807 | 807 | 92,100 |
2023/12/19 | 803 | 805 | 799 | 803 | 53,400 |
2023/12/18 | 802 | 806 | 794 | 803 | 105,000 |
2023/12/15 | 816 | 816 | 803 | 806 | 143,200 |
2023/12/14 | 818 | 822 | 811 | 812 | 73,400 |
2023/12/13 | 823 | 824 | 813 | 814 | 104,100 |
2023/12/12 | 826 | 829 | 824 | 824 | 43,900 |
2023/12/11 | 829 | 829 | 824 | 828 | 59,600 |
2023/12/08 | 827 | 834 | 824 | 826 | 66,000 |
2023/12/07 | 835 | 835 | 829 | 830 | 37,600 |
2023/12/06 | 827 | 838 | 826 | 837 | 53,700 |
2023/12/05 | 826 | 833 | 826 | 827 | 42,900 |
2023/12/04 | 827 | 831 | 824 | 827 | 35,200 |
2023/12/01 | 832 | 835 | 827 | 829 | 47,200 |
2023/11/30 | 831 | 831 | 824 | 830 | 46,800 |
2023/11/29 | 831 | 834 | 829 | 831 | 32,400 |
2023/11/28 | 831 | 834 | 828 | 832 | 53,600 |
2023/11/27 | 841 | 841 | 828 | 829 | 80,100 |
2023/11/24 | 855 | 855 | 836 | 837 | 113,700 |
2023/11/22 | 837 | 843 | 837 | 838 | 34,900 |
2023/11/21 | 832 | 839 | 832 | 837 | 42,900 |
2023/11/20 | 839 | 841 | 831 | 831 | 61,200 |
2023/11/17 | 832 | 837 | 831 | 836 | 45,300 |
2023/11/16 | 839 | 841 | 831 | 832 | 45,100 |
2023/11/15 | 841 | 843 | 832 | 839 | 41,300 |
2023/11/14 | 838 | 843 | 834 | 838 | 37,200 |
2023/11/13 | 842 | 842 | 833 | 834 | 36,100 |
2023/11/10 | 838 | 839 | 829 | 838 | 67,500 |
2023/11/09 | 830 | 837 | 824 | 835 | 45,200 |
2023/11/08 | 838 | 838 | 822 | 829 | 109,500 |
2023/11/07 | 843 | 845 | 832 | 832 | 51,900 |
2023/11/06 | 850 | 850 | 838 | 838 | 48,200 |
2023/11/02 | 845 | 847 | 839 | 844 | 58,000 |
2023/11/01 | 849 | 849 | 835 | 844 | 79,700 |
2023/10/31 | 824 | 845 | 824 | 845 | 75,600 |
2023/10/30 | 844 | 844 | 823 | 827 | 352,600 |
2023/10/27 | 834 | 846 | 831 | 845 | 85,500 |
2023/10/26 | 833 | 848 | 833 | 838 | 79,100 |
2023/10/25 | 827 | 836 | 826 | 831 | 80,900 |
2023/10/24 | 823 | 830 | 814 | 827 | 108,400 |
2023/10/23 | 827 | 830 | 822 | 827 | 98,800 |
2023/10/20 | 821 | 828 | 818 | 825 | 47,700 |
2023/10/19 | 817 | 824 | 817 | 822 | 42,700 |
2023/10/18 | 827 | 827 | 813 | 822 | 66,500 |
2023/10/17 | 818 | 825 | 816 | 824 | 60,700 |
2023/10/16 | 830 | 831 | 814 | 817 | 77,500 |
2023/10/13 | 839 | 839 | 825 | 827 | 132,200 |
2023/10/12 | 848 | 848 | 839 | 841 | 70,500 |
2023/10/11 | 858 | 861 | 848 | 849 | 52,600 |
2023/10/10 | 874 | 874 | 851 | 861 | 83,300 |
2023/10/06 | 854 | 866 | 853 | 860 | 68,600 |
2023/10/05 | 838 | 849 | 834 | 848 | 74,400 |
2023/10/04 | 854 | 854 | 834 | 838 | 146,000 |
2023/10/03 | 860 | 868 | 854 | 855 | 128,700 |
2023/10/02 | 873 | 878 | 858 | 858 | 64,300 |
2023/09/29 | 877 | 882 | 867 | 870 | 55,800 |
2023/09/28 | 888 | 892 | 872 | 876 | 101,900 |
2023/09/27 | 886 | 902 | 879 | 901 | 85,800 |
2023/09/26 | 894 | 895 | 885 | 888 | 57,100 |
2023/09/25 | 887 | 895 | 884 | 895 | 81,700 |
2023/09/22 | 888 | 893 | 884 | 888 | 55,800 |
2023/09/21 | 900 | 903 | 891 | 891 | 70,200 |
2023/09/20 | 909 | 910 | 900 | 900 | 47,800 |
2023/09/19 | 908 | 910 | 900 | 909 | 53,500 |
2023/09/15 | 917 | 917 | 907 | 908 | 67,900 |
2023/09/14 | 912 | 917 | 910 | 917 | 52,500 |
2023/09/13 | 914 | 915 | 901 | 912 | 56,700 |
2023/09/12 | 908 | 915 | 906 | 915 | 22,600 |
2023/09/11 | 903 | 911 | 901 | 908 | 52,900 |
2023/09/08 | 907 | 908 | 893 | 895 | 77,900 |
2023/09/07 | 899 | 912 | 897 | 909 | 73,400 |
2023/09/06 | 897 | 900 | 895 | 900 | 60,400 |
2023/09/05 | 888 | 896 | 882 | 896 | 68,800 |
2023/09/04 | 869 | 888 | 867 | 888 | 95,000 |
2023/09/01 | 866 | 869 | 861 | 867 | 62,700 |
2023/08/31 | 867 | 870 | 864 | 864 | 31,100 |
2023/08/30 | 868 | 870 | 860 | 865 | 65,900 |
2023/08/29 | 871 | 872 | 865 | 869 | 74,900 |
2023/08/28 | 875 | 876 | 870 | 873 | 46,800 |
2023/08/25 | 868 | 872 | 866 | 866 | 33,900 |
2023/08/24 | 860 | 880 | 860 | 879 | 109,900 |
2023/08/23 | 855 | 861 | 855 | 860 | 19,900 |
2023/08/22 | 854 | 859 | 850 | 859 | 53,900 |
2023/08/21 | 837 | 848 | 837 | 846 | 32,800 |
2023/08/18 | 842 | 843 | 833 | 835 | 67,800 |
2023/08/17 | 848 | 852 | 840 | 842 | 84,200 |
2023/08/16 | 871 | 872 | 866 | 867 | 91,700 |
2023/08/15 | 871 | 877 | 866 | 874 | 40,600 |
2023/08/14 | 874 | 876 | 869 | 869 | 35,600 |
2023/08/10 | 868 | 871 | 865 | 869 | 39,700 |
2023/08/09 | 869 | 869 | 861 | 867 | 23,000 |
2023/08/08 | 861 | 871 | 859 | 871 | 36,300 |
2023/08/07 | 848 | 861 | 847 | 861 | 32,000 |
2023/08/04 | 847 | 851 | 846 | 849 | 24,200 |
2023/08/03 | 855 | 856 | 845 | 847 | 67,000 |
2023/08/02 | 869 | 869 | 856 | 858 | 57,700 |
2023/08/01 | 871 | 873 | 868 | 871 | 14,500 |
2023/07/31 | 871 | 876 | 865 | 870 | 51,500 |
2023/07/28 | 860 | 865 | 856 | 865 | 59,900 |
2023/07/27 | 857 | 861 | 855 | 861 | 34,200 |
2023/07/26 | 853 | 855 | 845 | 854 | 34,200 |
2023/07/25 | 858 | 862 | 851 | 856 | 52,900 |
2023/07/24 | 850 | 859 | 848 | 858 | 52,700 |
2023/07/21 | 841 | 849 | 841 | 846 | 45,200 |
2023/07/20 | 843 | 845 | 839 | 840 | 26,500 |
2023/07/19 | 839 | 844 | 837 | 842 | 38,100 |
2023/07/18 | 835 | 840 | 834 | 836 | 24,900 |
2023/07/14 | 843 | 843 | 831 | 835 | 57,900 |
2023/07/13 | 837 | 840 | 833 | 837 | 34,100 |
2023/07/12 | 839 | 842 | 837 | 837 | 29,400 |
2023/07/11 | 840 | 845 | 838 | 839 | 43,600 |
2023/07/10 | 840 | 841 | 835 | 835 | 62,700 |
2023/07/07 | 833 | 840 | 829 | 833 | 78,100 |
2023/07/06 | 838 | 838 | 832 | 833 | 44,500 |
2023/07/05 | 838 | 841 | 834 | 839 | 43,600 |
2023/07/04 | 843 | 846 | 840 | 840 | 49,700 |
2023/07/03 | 842 | 847 | 838 | 843 | 45,000 |
2023/06/30 | 840 | 843 | 833 | 836 | 76,300 |
2023/06/29 | 848 | 850 | 838 | 840 | 68,300 |
2023/06/28 | 841 | 852 | 839 | 844 | 101,600 |