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 |
---|---|---|---|---|---|
2021/12/30 | 951 | 961 | 948 | 951 | 27,400 |
2021/12/29 | 946 | 966 | 943 | 954 | 77,500 |
2021/12/28 | 957 | 957 | 940 | 948 | 73,600 |
2021/12/27 | 961 | 964 | 949 | 950 | 55,600 |
2021/12/24 | 965 | 970 | 962 | 966 | 36,700 |
2021/12/23 | 980 | 981 | 964 | 964 | 30,000 |
2021/12/22 | 977 | 979 | 964 | 973 | 45,400 |
2021/12/21 | 971 | 982 | 966 | 973 | 50,600 |
2021/12/20 | 994 | 994 | 963 | 964 | 59,800 |
2021/12/17 | 989 | 1,008 | 975 | 1,008 | 182,800 |
2021/12/16 | 984 | 992 | 976 | 988 | 60,500 |
2021/12/15 | 986 | 999 | 982 | 984 | 47,000 |
2021/12/14 | 989 | 995 | 982 | 994 | 40,500 |
2021/12/13 | 1,001 | 1,001 | 982 | 987 | 52,800 |
2021/12/10 | 1,000 | 1,000 | 976 | 993 | 82,000 |
2021/12/09 | 995 | 998 | 985 | 991 | 40,500 |
2021/12/08 | 999 | 1,008 | 989 | 994 | 64,400 |
2021/12/07 | 985 | 999 | 974 | 999 | 59,300 |
2021/12/06 | 970 | 988 | 969 | 976 | 84,300 |
2021/12/03 | 958 | 964 | 948 | 962 | 67,700 |
2021/12/02 | 925 | 963 | 925 | 951 | 73,300 |
2021/12/01 | 949 | 949 | 920 | 940 | 113,300 |
2021/11/30 | 923 | 957 | 915 | 955 | 822,200 |
2021/11/29 | 927 | 934 | 911 | 920 | 177,500 |
2021/11/26 | 976 | 978 | 938 | 942 | 228,400 |
2021/11/25 | 996 | 999 | 978 | 985 | 110,600 |
2021/11/24 | 1,002 | 1,008 | 995 | 996 | 67,600 |
2021/11/22 | 1,002 | 1,008 | 996 | 1,000 | 119,900 |
2021/11/19 | 1,007 | 1,007 | 991 | 999 | 63,400 |
2021/11/18 | 991 | 1,005 | 987 | 998 | 98,500 |
2021/11/17 | 1,018 | 1,018 | 995 | 995 | 113,800 |
2021/11/16 | 1,040 | 1,045 | 1,018 | 1,018 | 108,900 |
2021/11/15 | 1,050 | 1,050 | 1,032 | 1,035 | 153,900 |
2021/11/12 | 1,081 | 1,106 | 1,047 | 1,050 | 214,800 |
2021/11/11 | 1,093 | 1,093 | 1,081 | 1,083 | 18,700 |
2021/11/10 | 1,100 | 1,104 | 1,091 | 1,091 | 48,900 |
2021/11/09 | 1,106 | 1,109 | 1,096 | 1,098 | 21,200 |
2021/11/08 | 1,125 | 1,125 | 1,109 | 1,114 | 19,800 |
2021/11/05 | 1,140 | 1,140 | 1,111 | 1,117 | 42,100 |
2021/11/04 | 1,114 | 1,183 | 1,101 | 1,183 | 95,200 |
2021/11/02 | 1,114 | 1,114 | 1,093 | 1,103 | 37,000 |
2021/11/01 | 1,112 | 1,117 | 1,099 | 1,114 | 33,400 |
2021/10/29 | 1,086 | 1,093 | 1,075 | 1,092 | 23,300 |
2021/10/28 | 1,080 | 1,094 | 1,072 | 1,085 | 26,600 |
2021/10/27 | 1,105 | 1,105 | 1,081 | 1,081 | 22,100 |
2021/10/26 | 1,099 | 1,102 | 1,092 | 1,099 | 12,400 |
2021/10/25 | 1,097 | 1,104 | 1,093 | 1,093 | 15,900 |
2021/10/22 | 1,103 | 1,109 | 1,097 | 1,104 | 31,700 |
2021/10/21 | 1,115 | 1,124 | 1,107 | 1,108 | 39,000 |
2021/10/20 | 1,130 | 1,130 | 1,117 | 1,117 | 13,800 |
2021/10/19 | 1,123 | 1,123 | 1,115 | 1,123 | 17,500 |
2021/10/18 | 1,140 | 1,144 | 1,123 | 1,123 | 29,800 |
2021/10/15 | 1,107 | 1,136 | 1,107 | 1,134 | 34,700 |
2021/10/14 | 1,120 | 1,120 | 1,103 | 1,110 | 30,900 |
2021/10/13 | 1,120 | 1,123 | 1,112 | 1,118 | 32,400 |
2021/10/12 | 1,149 | 1,156 | 1,121 | 1,123 | 56,900 |
2021/10/11 | 1,149 | 1,162 | 1,143 | 1,162 | 33,900 |
2021/10/08 | 1,167 | 1,169 | 1,148 | 1,153 | 56,100 |
2021/10/07 | 1,158 | 1,174 | 1,150 | 1,154 | 45,000 |
2021/10/06 | 1,148 | 1,178 | 1,145 | 1,159 | 64,300 |
2021/10/05 | 1,140 | 1,175 | 1,139 | 1,152 | 74,400 |
2021/10/04 | 1,185 | 1,188 | 1,131 | 1,151 | 157,600 |
2021/10/01 | 1,179 | 1,187 | 1,155 | 1,169 | 76,400 |
2021/09/30 | 1,232 | 1,235 | 1,184 | 1,186 | 124,300 |
2021/09/29 | 1,194 | 1,204 | 1,187 | 1,202 | 87,500 |
2021/09/28 | 1,220 | 1,224 | 1,197 | 1,201 | 99,700 |
2021/09/27 | 1,236 | 1,236 | 1,213 | 1,218 | 43,500 |
2021/09/24 | 1,234 | 1,239 | 1,216 | 1,233 | 69,600 |
2021/09/22 | 1,217 | 1,227 | 1,211 | 1,213 | 39,600 |
2021/09/21 | 1,230 | 1,235 | 1,213 | 1,217 | 64,900 |
2021/09/17 | 1,230 | 1,260 | 1,213 | 1,260 | 150,300 |
2021/09/16 | 1,203 | 1,227 | 1,203 | 1,227 | 48,800 |
2021/09/15 | 1,225 | 1,225 | 1,193 | 1,203 | 50,100 |
2021/09/14 | 1,225 | 1,243 | 1,216 | 1,243 | 66,100 |
2021/09/13 | 1,225 | 1,226 | 1,202 | 1,226 | 44,200 |
2021/09/10 | 1,193 | 1,230 | 1,193 | 1,230 | 110,100 |
2021/09/09 | 1,194 | 1,204 | 1,182 | 1,189 | 44,400 |
2021/09/08 | 1,192 | 1,206 | 1,190 | 1,203 | 56,000 |
2021/09/07 | 1,195 | 1,203 | 1,187 | 1,192 | 97,100 |
2021/09/06 | 1,188 | 1,194 | 1,177 | 1,190 | 78,100 |
2021/09/03 | 1,149 | 1,175 | 1,148 | 1,171 | 248,100 |
2021/09/02 | 1,148 | 1,148 | 1,132 | 1,144 | 36,000 |
2021/09/01 | 1,117 | 1,148 | 1,117 | 1,148 | 54,800 |
2021/08/31 | 1,135 | 1,140 | 1,112 | 1,112 | 50,700 |
2021/08/30 | 1,138 | 1,143 | 1,127 | 1,142 | 27,600 |
2021/08/27 | 1,125 | 1,129 | 1,110 | 1,129 | 39,200 |
2021/08/26 | 1,130 | 1,135 | 1,120 | 1,127 | 16,900 |
2021/08/25 | 1,148 | 1,148 | 1,126 | 1,130 | 25,100 |
2021/08/24 | 1,131 | 1,149 | 1,131 | 1,149 | 39,800 |
2021/08/23 | 1,139 | 1,154 | 1,131 | 1,131 | 59,200 |
2021/08/20 | 1,115 | 1,137 | 1,115 | 1,137 | 53,000 |
2021/08/19 | 1,114 | 1,122 | 1,105 | 1,115 | 33,400 |
2021/08/18 | 1,123 | 1,137 | 1,121 | 1,127 | 77,700 |
2021/08/17 | 1,127 | 1,127 | 1,117 | 1,119 | 19,700 |
2021/08/16 | 1,130 | 1,130 | 1,112 | 1,113 | 46,900 |
2021/08/13 | 1,115 | 1,137 | 1,114 | 1,136 | 44,500 |
2021/08/12 | 1,122 | 1,122 | 1,110 | 1,112 | 23,100 |
2021/08/11 | 1,117 | 1,123 | 1,116 | 1,117 | 27,300 |
2021/08/10 | 1,105 | 1,118 | 1,105 | 1,110 | 42,000 |
2021/08/06 | 1,110 | 1,110 | 1,102 | 1,103 | 16,700 |
2021/08/05 | 1,099 | 1,110 | 1,099 | 1,109 | 28,700 |
2021/08/04 | 1,105 | 1,109 | 1,102 | 1,107 | 19,200 |
2021/08/03 | 1,122 | 1,122 | 1,103 | 1,105 | 27,600 |
2021/08/02 | 1,105 | 1,129 | 1,098 | 1,129 | 57,400 |
2021/07/30 | 1,099 | 1,100 | 1,088 | 1,089 | 75,300 |
2021/07/29 | 1,117 | 1,117 | 1,099 | 1,103 | 40,500 |
2021/07/28 | 1,124 | 1,124 | 1,113 | 1,117 | 25,900 |
2021/07/27 | 1,118 | 1,129 | 1,113 | 1,126 | 47,200 |
2021/07/26 | 1,111 | 1,115 | 1,096 | 1,111 | 63,000 |
2021/07/21 | 1,084 | 1,103 | 1,084 | 1,100 | 63,300 |
2021/07/20 | 1,076 | 1,080 | 1,064 | 1,080 | 69,800 |
2021/07/19 | 1,071 | 1,074 | 1,064 | 1,070 | 55,700 |
2021/07/16 | 1,091 | 1,091 | 1,077 | 1,080 | 54,200 |
2021/07/15 | 1,130 | 1,131 | 1,098 | 1,100 | 80,500 |
2021/07/14 | 1,122 | 1,139 | 1,120 | 1,134 | 89,400 |
2021/07/13 | 1,106 | 1,125 | 1,105 | 1,125 | 134,300 |
2021/07/12 | 1,087 | 1,108 | 1,086 | 1,095 | 101,600 |
2021/07/09 | 1,034 | 1,067 | 1,033 | 1,062 | 151,200 |
2021/07/08 | 1,044 | 1,058 | 1,039 | 1,039 | 61,700 |
2021/07/07 | 1,057 | 1,057 | 1,042 | 1,044 | 79,900 |
2021/07/06 | 1,084 | 1,084 | 1,062 | 1,064 | 68,000 |
2021/07/05 | 1,099 | 1,099 | 1,077 | 1,078 | 50,600 |
2021/07/02 | 1,095 | 1,111 | 1,088 | 1,102 | 94,600 |
2021/07/01 | 1,099 | 1,101 | 1,081 | 1,081 | 79,000 |
2021/06/30 | 1,113 | 1,120 | 1,087 | 1,087 | 73,900 |
2021/06/29 | 1,112 | 1,118 | 1,100 | 1,107 | 64,900 |
2021/06/28 | 1,117 | 1,141 | 1,112 | 1,113 | 247,600 |
2021/06/25 | 1,106 | 1,113 | 1,094 | 1,094 | 77,500 |
2021/06/24 | 1,103 | 1,114 | 1,102 | 1,108 | 60,000 |
2021/06/23 | 1,106 | 1,125 | 1,106 | 1,112 | 48,600 |
2021/06/22 | 1,087 | 1,106 | 1,080 | 1,104 | 113,100 |
2021/06/21 | 1,126 | 1,136 | 1,073 | 1,080 | 203,900 |
2021/06/18 | 1,080 | 1,123 | 1,070 | 1,123 | 251,700 |
2021/06/17 | 1,106 | 1,114 | 1,086 | 1,087 | 134,300 |
2021/06/16 | 1,117 | 1,121 | 1,108 | 1,116 | 50,700 |
2021/06/15 | 1,112 | 1,121 | 1,108 | 1,119 | 51,600 |
2021/06/14 | 1,121 | 1,121 | 1,111 | 1,115 | 36,000 |
2021/06/11 | 1,138 | 1,138 | 1,116 | 1,121 | 55,800 |
2021/06/10 | 1,138 | 1,138 | 1,121 | 1,126 | 54,700 |
2021/06/09 | 1,114 | 1,138 | 1,113 | 1,130 | 45,600 |
2021/06/08 | 1,096 | 1,118 | 1,096 | 1,114 | 44,300 |
2021/06/07 | 1,104 | 1,105 | 1,091 | 1,100 | 76,100 |
2021/06/04 | 1,111 | 1,117 | 1,105 | 1,109 | 60,500 |
2021/06/03 | 1,104 | 1,119 | 1,104 | 1,109 | 32,300 |
2021/06/02 | 1,094 | 1,105 | 1,082 | 1,104 | 72,400 |
2021/06/01 | 1,108 | 1,109 | 1,095 | 1,100 | 59,200 |
2021/05/31 | 1,122 | 1,128 | 1,103 | 1,106 | 66,500 |
2021/05/28 | 1,111 | 1,130 | 1,111 | 1,127 | 70,600 |
2021/05/27 | 1,114 | 1,120 | 1,106 | 1,108 | 108,600 |
2021/05/26 | 1,120 | 1,120 | 1,111 | 1,114 | 80,400 |
2021/05/25 | 1,140 | 1,145 | 1,122 | 1,123 | 64,000 |
2021/05/24 | 1,136 | 1,148 | 1,128 | 1,140 | 38,800 |
2021/05/21 | 1,144 | 1,150 | 1,136 | 1,139 | 89,200 |
2021/05/20 | 1,143 | 1,155 | 1,141 | 1,143 | 31,400 |
2021/05/19 | 1,143 | 1,147 | 1,136 | 1,141 | 53,100 |
2021/05/18 | 1,149 | 1,163 | 1,148 | 1,155 | 71,000 |
2021/05/17 | 1,136 | 1,146 | 1,132 | 1,142 | 66,500 |
2021/05/14 | 1,120 | 1,137 | 1,113 | 1,135 | 82,500 |
2021/05/13 | 1,111 | 1,120 | 1,103 | 1,103 | 72,500 |
2021/05/12 | 1,141 | 1,142 | 1,120 | 1,120 | 126,300 |
2021/05/11 | 1,165 | 1,169 | 1,146 | 1,149 | 89,700 |
2021/05/10 | 1,166 | 1,176 | 1,161 | 1,171 | 98,300 |
2021/05/07 | 1,180 | 1,187 | 1,166 | 1,166 | 175,500 |
2021/05/06 | 1,142 | 1,188 | 1,130 | 1,181 | 172,400 |
2021/04/30 | 1,173 | 1,183 | 1,167 | 1,170 | 139,300 |
2021/04/28 | 1,180 | 1,191 | 1,172 | 1,172 | 156,100 |
2021/04/27 | 1,180 | 1,197 | 1,176 | 1,187 | 109,500 |
2021/04/26 | 1,201 | 1,206 | 1,181 | 1,188 | 145,600 |
2021/04/23 | 1,200 | 1,211 | 1,194 | 1,204 | 57,000 |
2021/04/22 | 1,200 | 1,213 | 1,198 | 1,206 | 105,400 |
2021/04/21 | 1,193 | 1,199 | 1,171 | 1,192 | 160,200 |
2021/04/20 | 1,190 | 1,203 | 1,171 | 1,191 | 132,400 |
2021/04/19 | 1,203 | 1,208 | 1,192 | 1,195 | 61,200 |
2021/04/16 | 1,226 | 1,226 | 1,203 | 1,203 | 60,800 |
2021/04/15 | 1,218 | 1,229 | 1,211 | 1,221 | 71,500 |
2021/04/14 | 1,194 | 1,218 | 1,191 | 1,218 | 78,900 |
2021/04/13 | 1,190 | 1,207 | 1,190 | 1,199 | 41,100 |
2021/04/12 | 1,200 | 1,200 | 1,180 | 1,190 | 118,500 |
2021/04/09 | 1,177 | 1,187 | 1,168 | 1,187 | 76,500 |
2021/04/08 | 1,185 | 1,193 | 1,171 | 1,179 | 110,900 |
2021/04/07 | 1,186 | 1,193 | 1,172 | 1,188 | 94,800 |
2021/04/06 | 1,189 | 1,236 | 1,186 | 1,195 | 269,600 |
2021/04/05 | 1,225 | 1,254 | 1,167 | 1,188 | 394,800 |
2021/04/02 | 1,223 | 1,223 | 1,207 | 1,216 | 78,000 |
2021/04/01 | 1,208 | 1,225 | 1,204 | 1,209 | 78,500 |
2021/03/31 | 1,241 | 1,241 | 1,210 | 1,210 | 105,800 |
2021/03/30 | 1,284 | 1,284 | 1,251 | 1,256 | 66,000 |
2021/03/29 | 1,281 | 1,287 | 1,262 | 1,279 | 113,300 |
2021/03/26 | 1,255 | 1,267 | 1,251 | 1,263 | 88,000 |
2021/03/25 | 1,250 | 1,263 | 1,233 | 1,255 | 73,800 |
2021/03/24 | 1,270 | 1,270 | 1,228 | 1,236 | 114,200 |
2021/03/23 | 1,292 | 1,292 | 1,272 | 1,272 | 69,700 |
2021/03/22 | 1,310 | 1,310 | 1,277 | 1,286 | 98,400 |
2021/03/19 | 1,268 | 1,304 | 1,260 | 1,304 | 201,000 |
2021/03/18 | 1,258 | 1,273 | 1,245 | 1,271 | 103,800 |
2021/03/17 | 1,248 | 1,258 | 1,238 | 1,258 | 79,400 |
2021/03/16 | 1,229 | 1,248 | 1,225 | 1,248 | 90,000 |
2021/03/15 | 1,205 | 1,232 | 1,205 | 1,230 | 146,300 |
2021/03/12 | 1,229 | 1,229 | 1,210 | 1,216 | 105,700 |
2021/03/11 | 1,222 | 1,245 | 1,219 | 1,241 | 106,400 |
2021/03/10 | 1,239 | 1,239 | 1,214 | 1,220 | 84,800 |
2021/03/09 | 1,215 | 1,238 | 1,206 | 1,234 | 133,600 |
2021/03/08 | 1,199 | 1,217 | 1,195 | 1,202 | 125,300 |
2021/03/05 | 1,175 | 1,209 | 1,171 | 1,206 | 193,800 |
2021/03/04 | 1,166 | 1,173 | 1,149 | 1,173 | 82,900 |
2021/03/03 | 1,168 | 1,184 | 1,160 | 1,170 | 83,700 |
2021/03/02 | 1,179 | 1,189 | 1,153 | 1,161 | 134,800 |
2021/03/01 | 1,157 | 1,181 | 1,153 | 1,177 | 151,200 |
2021/02/26 | 1,145 | 1,151 | 1,130 | 1,130 | 149,500 |
2021/02/25 | 1,166 | 1,167 | 1,146 | 1,157 | 197,900 |
2021/02/24 | 1,191 | 1,196 | 1,160 | 1,166 | 326,000 |
2021/02/22 | 1,208 | 1,215 | 1,192 | 1,195 | 225,800 |
2021/02/19 | 1,206 | 1,214 | 1,193 | 1,201 | 351,000 |
2021/02/18 | 1,260 | 1,264 | 1,213 | 1,213 | 846,000 |
2021/02/17 | 1,295 | 1,297 | 1,268 | 1,276 | 670,300 |
2021/02/16 | 1,290 | 1,312 | 1,284 | 1,299 | 539,800 |
2021/02/15 | 1,272 | 1,293 | 1,257 | 1,283 | 472,200 |
2021/02/12 | 1,284 | 1,288 | 1,256 | 1,256 | 1,015,000 |
2021/02/10 | 1,283 | 1,302 | 1,280 | 1,284 | 204,800 |
2021/02/09 | 1,277 | 1,284 | 1,270 | 1,283 | 149,900 |
2021/02/08 | 1,274 | 1,283 | 1,267 | 1,281 | 187,500 |
2021/02/05 | 1,279 | 1,279 | 1,263 | 1,274 | 319,200 |
2021/02/04 | 1,265 | 1,272 | 1,260 | 1,262 | 96,900 |
2021/02/03 | 1,256 | 1,278 | 1,256 | 1,264 | 139,100 |
2021/02/02 | 1,251 | 1,263 | 1,246 | 1,252 | 111,700 |
2021/02/01 | 1,262 | 1,273 | 1,251 | 1,251 | 128,800 |
2021/01/29 | 1,289 | 1,302 | 1,265 | 1,265 | 171,900 |
2021/01/28 | 1,271 | 1,301 | 1,267 | 1,295 | 105,100 |
2021/01/27 | 1,280 | 1,292 | 1,276 | 1,281 | 58,700 |
2021/01/26 | 1,267 | 1,277 | 1,258 | 1,271 | 67,900 |
2021/01/25 | 1,276 | 1,280 | 1,260 | 1,261 | 83,700 |
2021/01/22 | 1,270 | 1,279 | 1,267 | 1,268 | 81,300 |
2021/01/21 | 1,275 | 1,290 | 1,265 | 1,265 | 89,300 |
2021/01/20 | 1,267 | 1,279 | 1,264 | 1,268 | 82,500 |
2021/01/19 | 1,280 | 1,284 | 1,261 | 1,272 | 97,000 |
2021/01/18 | 1,289 | 1,290 | 1,280 | 1,282 | 37,500 |
2021/01/15 | 1,287 | 1,300 | 1,282 | 1,293 | 63,100 |
2021/01/14 | 1,288 | 1,298 | 1,284 | 1,290 | 58,400 |
2021/01/13 | 1,305 | 1,305 | 1,286 | 1,289 | 103,300 |
2021/01/12 | 1,300 | 1,319 | 1,294 | 1,315 | 94,300 |
2021/01/08 | 1,287 | 1,310 | 1,277 | 1,307 | 96,900 |
2021/01/07 | 1,289 | 1,299 | 1,276 | 1,289 | 90,900 |
2021/01/06 | 1,255 | 1,278 | 1,248 | 1,266 | 93,500 |
2021/01/05 | 1,271 | 1,275 | 1,258 | 1,258 | 87,700 |
2021/01/04 | 1,306 | 1,306 | 1,269 | 1,280 | 125,800 |