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 |
---|---|---|---|---|---|
2022/12/30 | 896 | 901 | 887 | 887 | 46,600 |
2022/12/29 | 902 | 902 | 882 | 896 | 70,400 |
2022/12/28 | 903 | 909 | 892 | 908 | 84,300 |
2022/12/27 | 923 | 934 | 922 | 933 | 33,400 |
2022/12/26 | 923 | 923 | 917 | 923 | 14,100 |
2022/12/23 | 918 | 923 | 913 | 922 | 27,100 |
2022/12/22 | 908 | 919 | 902 | 919 | 39,200 |
2022/12/21 | 909 | 914 | 899 | 905 | 75,700 |
2022/12/20 | 922 | 925 | 903 | 912 | 45,500 |
2022/12/19 | 912 | 921 | 912 | 917 | 26,200 |
2022/12/16 | 912 | 919 | 908 | 919 | 51,300 |
2022/12/15 | 924 | 930 | 920 | 923 | 25,900 |
2022/12/14 | 911 | 923 | 911 | 923 | 20,100 |
2022/12/13 | 921 | 927 | 911 | 912 | 29,300 |
2022/12/12 | 918 | 918 | 908 | 914 | 22,500 |
2022/12/09 | 900 | 921 | 900 | 918 | 23,100 |
2022/12/08 | 910 | 912 | 901 | 910 | 30,000 |
2022/12/07 | 893 | 910 | 891 | 909 | 34,100 |
2022/12/06 | 905 | 910 | 898 | 898 | 40,900 |
2022/12/05 | 924 | 924 | 910 | 916 | 22,200 |
2022/12/02 | 930 | 933 | 919 | 924 | 53,800 |
2022/12/01 | 941 | 946 | 934 | 936 | 24,100 |
2022/11/30 | 945 | 953 | 936 | 942 | 32,600 |
2022/11/29 | 951 | 951 | 945 | 948 | 35,100 |
2022/11/28 | 970 | 970 | 954 | 957 | 19,000 |
2022/11/25 | 956 | 964 | 951 | 964 | 23,000 |
2022/11/24 | 961 | 966 | 953 | 958 | 50,300 |
2022/11/22 | 949 | 958 | 940 | 958 | 148,600 |
2022/11/21 | 917 | 924 | 917 | 922 | 40,300 |
2022/11/18 | 910 | 914 | 910 | 912 | 25,600 |
2022/11/17 | 905 | 911 | 902 | 909 | 19,500 |
2022/11/16 | 896 | 908 | 896 | 905 | 14,300 |
2022/11/15 | 900 | 908 | 900 | 901 | 11,800 |
2022/11/14 | 901 | 905 | 899 | 899 | 12,200 |
2022/11/11 | 916 | 916 | 902 | 903 | 34,400 |
2022/11/10 | 913 | 915 | 900 | 911 | 51,900 |
2022/11/09 | 903 | 905 | 898 | 903 | 15,700 |
2022/11/08 | 897 | 906 | 895 | 902 | 32,800 |
2022/11/07 | 895 | 897 | 887 | 894 | 37,300 |
2022/11/04 | 896 | 903 | 882 | 886 | 54,600 |
2022/11/02 | 917 | 926 | 888 | 888 | 148,600 |
2022/11/01 | 922 | 922 | 914 | 917 | 8,900 |
2022/10/31 | 914 | 923 | 914 | 920 | 23,700 |
2022/10/28 | 909 | 924 | 905 | 911 | 178,300 |
2022/10/27 | 920 | 920 | 906 | 912 | 27,900 |
2022/10/26 | 911 | 915 | 905 | 912 | 32,500 |
2022/10/25 | 910 | 910 | 900 | 905 | 29,300 |
2022/10/24 | 929 | 929 | 903 | 909 | 50,900 |
2022/10/21 | 913 | 919 | 912 | 914 | 15,800 |
2022/10/20 | 915 | 921 | 913 | 917 | 27,900 |
2022/10/19 | 927 | 939 | 914 | 917 | 26,300 |
2022/10/18 | 930 | 933 | 921 | 929 | 26,300 |
2022/10/17 | 921 | 934 | 915 | 915 | 23,400 |
2022/10/14 | 933 | 939 | 925 | 925 | 58,400 |
2022/10/13 | 909 | 925 | 909 | 920 | 37,900 |
2022/10/12 | 905 | 918 | 901 | 911 | 32,200 |
2022/10/11 | 896 | 919 | 896 | 904 | 51,100 |
2022/10/07 | 920 | 920 | 902 | 905 | 40,500 |
2022/10/06 | 915 | 929 | 909 | 925 | 44,900 |
2022/10/05 | 910 | 918 | 906 | 909 | 25,300 |
2022/10/04 | 883 | 910 | 876 | 906 | 64,500 |
2022/10/03 | 897 | 897 | 862 | 868 | 71,900 |
2022/09/30 | 915 | 922 | 905 | 905 | 46,900 |
2022/09/29 | 921 | 923 | 910 | 916 | 88,300 |
2022/09/28 | 939 | 951 | 922 | 951 | 55,000 |
2022/09/27 | 922 | 937 | 922 | 930 | 37,300 |
2022/09/26 | 942 | 944 | 925 | 925 | 49,200 |
2022/09/22 | 935 | 952 | 935 | 944 | 32,600 |
2022/09/21 | 943 | 951 | 938 | 943 | 45,200 |
2022/09/20 | 937 | 946 | 936 | 944 | 37,400 |
2022/09/16 | 930 | 936 | 926 | 936 | 33,400 |
2022/09/15 | 927 | 935 | 923 | 931 | 21,500 |
2022/09/14 | 926 | 932 | 917 | 926 | 30,900 |
2022/09/13 | 933 | 936 | 925 | 931 | 25,200 |
2022/09/12 | 934 | 934 | 922 | 930 | 22,500 |
2022/09/09 | 918 | 928 | 916 | 920 | 40,800 |
2022/09/08 | 900 | 924 | 900 | 924 | 42,700 |
2022/09/07 | 896 | 899 | 889 | 892 | 23,300 |
2022/09/06 | 901 | 911 | 895 | 897 | 33,700 |
2022/09/05 | 902 | 902 | 895 | 901 | 21,900 |
2022/09/02 | 905 | 911 | 901 | 906 | 29,100 |
2022/09/01 | 907 | 914 | 904 | 904 | 31,400 |
2022/08/31 | 918 | 925 | 911 | 911 | 29,000 |
2022/08/30 | 912 | 927 | 910 | 927 | 29,800 |
2022/08/29 | 896 | 911 | 892 | 906 | 53,500 |
2022/08/26 | 917 | 917 | 901 | 901 | 15,800 |
2022/08/25 | 925 | 925 | 911 | 911 | 17,200 |
2022/08/24 | 919 | 925 | 913 | 925 | 21,700 |
2022/08/23 | 919 | 922 | 909 | 922 | 49,500 |
2022/08/22 | 901 | 915 | 901 | 913 | 35,300 |
2022/08/19 | 908 | 909 | 897 | 901 | 27,000 |
2022/08/18 | 901 | 910 | 894 | 900 | 63,000 |
2022/08/17 | 910 | 920 | 905 | 920 | 106,200 |
2022/08/16 | 913 | 913 | 902 | 905 | 25,000 |
2022/08/15 | 905 | 908 | 900 | 908 | 18,500 |
2022/08/12 | 892 | 907 | 887 | 906 | 66,600 |
2022/08/10 | 882 | 891 | 878 | 889 | 24,300 |
2022/08/09 | 886 | 887 | 879 | 880 | 20,100 |
2022/08/08 | 893 | 893 | 882 | 883 | 31,800 |
2022/08/05 | 874 | 893 | 874 | 893 | 53,400 |
2022/08/04 | 884 | 884 | 873 | 873 | 26,700 |
2022/08/03 | 877 | 880 | 874 | 874 | 31,900 |
2022/08/02 | 890 | 890 | 878 | 878 | 45,400 |
2022/08/01 | 887 | 889 | 880 | 889 | 32,800 |
2022/07/29 | 884 | 886 | 877 | 880 | 33,900 |
2022/07/28 | 880 | 885 | 872 | 883 | 49,700 |
2022/07/27 | 882 | 882 | 872 | 872 | 29,500 |
2022/07/26 | 881 | 881 | 874 | 877 | 18,800 |
2022/07/25 | 876 | 878 | 868 | 875 | 33,800 |
2022/07/22 | 883 | 883 | 875 | 879 | 28,300 |
2022/07/21 | 883 | 884 | 875 | 884 | 59,900 |
2022/07/20 | 872 | 879 | 868 | 877 | 51,600 |
2022/07/19 | 876 | 876 | 856 | 859 | 40,700 |
2022/07/15 | 868 | 876 | 866 | 871 | 22,900 |
2022/07/14 | 865 | 868 | 863 | 864 | 20,300 |
2022/07/13 | 863 | 872 | 863 | 865 | 16,800 |
2022/07/12 | 885 | 885 | 863 | 864 | 38,700 |
2022/07/11 | 862 | 877 | 859 | 877 | 60,500 |
2022/07/08 | 860 | 865 | 851 | 855 | 62,100 |
2022/07/07 | 857 | 863 | 855 | 860 | 44,900 |
2022/07/06 | 833 | 853 | 833 | 850 | 41,900 |
2022/07/05 | 841 | 845 | 836 | 840 | 38,700 |
2022/07/04 | 842 | 843 | 831 | 840 | 48,800 |
2022/07/01 | 846 | 850 | 834 | 835 | 64,500 |
2022/06/30 | 853 | 860 | 845 | 845 | 56,900 |
2022/06/29 | 855 | 860 | 849 | 851 | 105,000 |
2022/06/28 | 868 | 868 | 854 | 857 | 91,400 |
2022/06/27 | 883 | 884 | 872 | 879 | 54,700 |
2022/06/24 | 873 | 880 | 871 | 874 | 26,900 |
2022/06/23 | 860 | 876 | 860 | 870 | 36,000 |
2022/06/22 | 887 | 887 | 863 | 863 | 96,800 |
2022/06/21 | 856 | 863 | 856 | 862 | 29,600 |
2022/06/20 | 855 | 857 | 847 | 849 | 28,400 |
2022/06/17 | 849 | 861 | 843 | 856 | 40,100 |
2022/06/16 | 857 | 861 | 849 | 851 | 25,900 |
2022/06/15 | 856 | 860 | 847 | 847 | 50,900 |
2022/06/14 | 860 | 861 | 851 | 851 | 52,100 |
2022/06/13 | 856 | 875 | 848 | 864 | 104,600 |
2022/06/10 | 853 | 861 | 853 | 853 | 42,200 |
2022/06/09 | 862 | 866 | 858 | 861 | 39,400 |
2022/06/08 | 861 | 866 | 858 | 862 | 32,200 |
2022/06/07 | 859 | 865 | 856 | 857 | 32,100 |
2022/06/06 | 855 | 859 | 853 | 859 | 37,500 |
2022/06/03 | 866 | 866 | 856 | 858 | 35,700 |
2022/06/02 | 875 | 875 | 863 | 863 | 33,000 |
2022/06/01 | 861 | 878 | 861 | 878 | 39,500 |
2022/05/31 | 870 | 875 | 856 | 860 | 28,900 |
2022/05/30 | 875 | 877 | 864 | 866 | 106,000 |
2022/05/27 | 868 | 868 | 852 | 865 | 32,100 |
2022/05/26 | 859 | 864 | 853 | 855 | 21,800 |
2022/05/25 | 859 | 861 | 854 | 856 | 30,700 |
2022/05/24 | 877 | 877 | 857 | 857 | 64,400 |
2022/05/23 | 867 | 874 | 865 | 870 | 38,300 |
2022/05/20 | 852 | 861 | 849 | 861 | 37,400 |
2022/05/19 | 852 | 858 | 849 | 855 | 51,700 |
2022/05/18 | 890 | 890 | 873 | 874 | 42,600 |
2022/05/17 | 880 | 891 | 878 | 887 | 33,900 |
2022/05/16 | 890 | 891 | 878 | 882 | 52,200 |
2022/05/13 | 853 | 886 | 853 | 886 | 77,700 |
2022/05/12 | 877 | 877 | 858 | 858 | 58,400 |
2022/05/11 | 879 | 880 | 869 | 877 | 49,300 |
2022/05/10 | 867 | 883 | 862 | 883 | 71,600 |
2022/05/09 | 879 | 882 | 868 | 874 | 60,700 |
2022/05/06 | 868 | 883 | 867 | 882 | 70,000 |
2022/05/02 | 873 | 879 | 869 | 879 | 51,000 |
2022/04/28 | 860 | 874 | 856 | 871 | 63,600 |
2022/04/27 | 858 | 858 | 844 | 849 | 96,700 |
2022/04/26 | 858 | 865 | 852 | 859 | 60,200 |
2022/04/25 | 844 | 850 | 842 | 846 | 55,300 |
2022/04/22 | 859 | 865 | 848 | 857 | 112,100 |
2022/04/21 | 845 | 855 | 843 | 855 | 77,100 |
2022/04/20 | 832 | 845 | 829 | 841 | 70,000 |
2022/04/19 | 841 | 841 | 827 | 829 | 64,900 |
2022/04/18 | 840 | 842 | 824 | 841 | 98,700 |
2022/04/15 | 853 | 855 | 841 | 844 | 89,700 |
2022/04/14 | 867 | 871 | 856 | 857 | 72,000 |
2022/04/13 | 864 | 874 | 863 | 872 | 81,400 |
2022/04/12 | 865 | 871 | 858 | 862 | 94,900 |
2022/04/11 | 880 | 880 | 862 | 869 | 118,400 |
2022/04/08 | 881 | 881 | 870 | 872 | 84,100 |
2022/04/07 | 880 | 880 | 867 | 873 | 107,100 |
2022/04/06 | 904 | 905 | 885 | 889 | 110,500 |
2022/04/05 | 923 | 930 | 901 | 906 | 110,000 |
2022/04/04 | 925 | 939 | 920 | 921 | 108,900 |
2022/04/01 | 918 | 921 | 909 | 920 | 59,100 |
2022/03/31 | 927 | 936 | 917 | 921 | 57,600 |
2022/03/30 | 938 | 938 | 924 | 934 | 73,200 |
2022/03/29 | 926 | 932 | 919 | 927 | 96,600 |
2022/03/28 | 933 | 937 | 926 | 931 | 62,200 |
2022/03/25 | 937 | 938 | 929 | 930 | 65,500 |
2022/03/24 | 937 | 939 | 920 | 936 | 85,400 |
2022/03/23 | 946 | 956 | 942 | 947 | 92,600 |
2022/03/22 | 959 | 959 | 930 | 939 | 99,100 |
2022/03/18 | 951 | 956 | 940 | 950 | 121,600 |
2022/03/17 | 967 | 967 | 954 | 963 | 86,600 |
2022/03/16 | 965 | 971 | 957 | 963 | 77,400 |
2022/03/15 | 964 | 970 | 962 | 966 | 80,700 |
2022/03/14 | 973 | 976 | 959 | 964 | 43,600 |
2022/03/11 | 959 | 971 | 957 | 966 | 63,900 |
2022/03/10 | 950 | 968 | 945 | 966 | 78,800 |
2022/03/09 | 923 | 946 | 923 | 935 | 102,600 |
2022/03/08 | 935 | 943 | 922 | 927 | 83,500 |
2022/03/07 | 944 | 957 | 938 | 954 | 81,700 |
2022/03/04 | 945 | 949 | 938 | 944 | 62,300 |
2022/03/03 | 955 | 961 | 948 | 948 | 58,100 |
2022/03/02 | 964 | 965 | 951 | 956 | 64,800 |
2022/03/01 | 986 | 991 | 970 | 974 | 93,500 |
2022/02/28 | 949 | 976 | 949 | 974 | 84,100 |
2022/02/25 | 965 | 965 | 946 | 951 | 84,100 |
2022/02/24 | 944 | 965 | 943 | 965 | 142,600 |
2022/02/22 | 961 | 964 | 952 | 959 | 115,300 |
2022/02/21 | 940 | 960 | 937 | 958 | 108,700 |
2022/02/18 | 910 | 945 | 905 | 944 | 170,600 |
2022/02/17 | 930 | 935 | 914 | 915 | 725,300 |
2022/02/16 | 950 | 956 | 948 | 954 | 711,400 |
2022/02/15 | 948 | 957 | 943 | 948 | 302,100 |
2022/02/14 | 947 | 951 | 936 | 945 | 327,500 |
2022/02/10 | 948 | 954 | 945 | 950 | 302,500 |
2022/02/09 | 958 | 960 | 950 | 950 | 289,600 |
2022/02/08 | 944 | 957 | 944 | 954 | 177,000 |
2022/02/07 | 943 | 948 | 939 | 943 | 202,800 |
2022/02/04 | 943 | 947 | 931 | 944 | 1,050,000 |
2022/02/03 | 933 | 934 | 928 | 931 | 153,600 |
2022/02/02 | 920 | 933 | 917 | 933 | 129,900 |
2022/02/01 | 910 | 918 | 909 | 917 | 96,900 |
2022/01/31 | 904 | 914 | 898 | 910 | 169,700 |
2022/01/28 | 899 | 907 | 893 | 901 | 327,800 |
2022/01/27 | 898 | 898 | 880 | 886 | 153,000 |
2022/01/26 | 907 | 912 | 897 | 897 | 67,400 |
2022/01/25 | 910 | 910 | 899 | 907 | 79,800 |
2022/01/24 | 898 | 911 | 896 | 911 | 104,600 |
2022/01/21 | 891 | 899 | 886 | 898 | 179,300 |
2022/01/20 | 895 | 912 | 890 | 891 | 115,300 |
2022/01/19 | 909 | 912 | 894 | 895 | 160,100 |
2022/01/18 | 928 | 929 | 911 | 911 | 61,100 |
2022/01/17 | 930 | 931 | 919 | 921 | 46,700 |
2022/01/14 | 931 | 933 | 925 | 927 | 90,300 |
2022/01/13 | 940 | 940 | 931 | 931 | 46,600 |
2022/01/12 | 941 | 949 | 936 | 940 | 45,600 |
2022/01/11 | 942 | 945 | 926 | 933 | 96,400 |
2022/01/07 | 954 | 961 | 941 | 941 | 77,800 |
2022/01/06 | 953 | 960 | 951 | 951 | 49,100 |
2022/01/05 | 960 | 963 | 950 | 957 | 44,200 |
2022/01/04 | 955 | 961 | 951 | 960 | 39,700 |