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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 920 | 925 | 903 | 915 | 135,100 |
| 2024/10/03 | 898 | 916 | 898 | 916 | 145,900 |
| 2024/10/02 | 888 | 903 | 872 | 894 | 187,600 |
| 2024/10/01 | 886 | 892 | 865 | 886 | 236,900 |
| 2024/09/30 | 875 | 895 | 873 | 887 | 208,400 |
| 2024/09/27 | 927 | 932 | 884 | 886 | 401,500 |
| 2024/09/26 | 951 | 966 | 946 | 965 | 104,300 |
| 2024/09/25 | 944 | 946 | 938 | 940 | 40,800 |
| 2024/09/24 | 946 | 947 | 935 | 944 | 68,900 |
| 2024/09/20 | 954 | 961 | 940 | 947 | 236,400 |
| 2024/09/19 | 957 | 965 | 950 | 953 | 50,400 |
| 2024/09/18 | 942 | 957 | 942 | 954 | 86,900 |
| 2024/09/17 | 936 | 941 | 927 | 939 | 87,000 |
| 2024/09/13 | 930 | 931 | 923 | 926 | 72,800 |
| 2024/09/12 | 924 | 934 | 924 | 930 | 64,400 |
| 2024/09/11 | 925 | 930 | 922 | 929 | 52,700 |
| 2024/09/10 | 928 | 940 | 926 | 930 | 69,800 |
| 2024/09/09 | 921 | 927 | 915 | 924 | 102,800 |
| 2024/09/06 | 920 | 923 | 917 | 921 | 38,200 |
| 2024/09/05 | 915 | 920 | 912 | 919 | 36,000 |
| 2024/09/04 | 919 | 924 | 917 | 920 | 42,000 |
| 2024/09/03 | 922 | 926 | 918 | 925 | 32,300 |
| 2024/09/02 | 923 | 923 | 911 | 920 | 29,000 |
| 2024/08/30 | 916 | 923 | 913 | 923 | 36,200 |
| 2024/08/29 | 919 | 919 | 904 | 916 | 50,100 |
| 2024/08/28 | 925 | 925 | 917 | 924 | 43,600 |
| 2024/08/27 | 919 | 929 | 919 | 927 | 71,600 |
| 2024/08/26 | 909 | 919 | 907 | 919 | 83,100 |
| 2024/08/23 | 910 | 914 | 905 | 909 | 39,100 |
| 2024/08/22 | 895 | 914 | 895 | 914 | 87,100 |
| 2024/08/21 | 887 | 896 | 884 | 892 | 89,800 |
| 2024/08/20 | 871 | 889 | 868 | 887 | 95,200 |
| 2024/08/19 | 858 | 872 | 851 | 871 | 128,300 |
| 2024/08/16 | 881 | 881 | 865 | 871 | 191,800 |
| 2024/08/15 | 885 | 885 | 875 | 880 | 49,200 |
| 2024/08/14 | 891 | 892 | 878 | 885 | 80,800 |
| 2024/08/13 | 898 | 898 | 886 | 892 | 88,300 |
| 2024/08/09 | 890 | 895 | 877 | 887 | 106,400 |
| 2024/08/08 | 865 | 885 | 861 | 878 | 97,300 |
| 2024/08/07 | 854 | 874 | 850 | 865 | 102,600 |
| 2024/08/06 | 856 | 871 | 849 | 860 | 172,200 |
| 2024/08/05 | 854 | 865 | 811 | 865 | 185,500 |
| 2024/08/02 | 868 | 872 | 859 | 865 | 138,200 |
| 2024/08/01 | 881 | 881 | 866 | 874 | 79,000 |
| 2024/07/31 | 869 | 887 | 864 | 887 | 98,000 |
| 2024/07/30 | 873 | 877 | 865 | 870 | 93,700 |
| 2024/07/29 | 870 | 872 | 865 | 872 | 74,100 |
| 2024/07/26 | 875 | 875 | 866 | 867 | 71,900 |
| 2024/07/25 | 875 | 878 | 871 | 876 | 92,300 |
| 2024/07/24 | 888 | 890 | 877 | 877 | 49,100 |
| 2024/07/23 | 879 | 893 | 879 | 893 | 88,200 |
| 2024/07/22 | 897 | 897 | 878 | 878 | 98,400 |
| 2024/07/19 | 897 | 897 | 886 | 890 | 86,300 |
| 2024/07/18 | 898 | 900 | 894 | 894 | 41,400 |
| 2024/07/17 | 898 | 904 | 896 | 897 | 60,500 |
| 2024/07/16 | 917 | 917 | 895 | 895 | 171,000 |
| 2024/07/12 | 906 | 917 | 902 | 915 | 85,700 |
| 2024/07/11 | 905 | 910 | 901 | 906 | 86,500 |
| 2024/07/10 | 908 | 908 | 892 | 899 | 115,200 |
| 2024/07/09 | 903 | 906 | 900 | 901 | 97,900 |
| 2024/07/08 | 911 | 911 | 903 | 903 | 81,400 |
| 2024/07/05 | 921 | 921 | 910 | 911 | 77,800 |
| 2024/07/04 | 921 | 923 | 914 | 921 | 119,400 |
| 2024/07/03 | 918 | 922 | 917 | 921 | 78,000 |
| 2024/07/02 | 913 | 924 | 910 | 921 | 107,300 |
| 2024/07/01 | 919 | 926 | 913 | 913 | 156,200 |
| 2024/06/28 | 928 | 929 | 917 | 918 | 231,700 |
| 2024/06/27 | 959 | 959 | 951 | 958 | 124,100 |
| 2024/06/26 | 961 | 962 | 955 | 959 | 63,200 |
| 2024/06/25 | 937 | 965 | 936 | 962 | 89,300 |
| 2024/06/24 | 933 | 939 | 918 | 932 | 101,300 |
| 2024/06/21 | 938 | 952 | 936 | 936 | 276,600 |
| 2024/06/20 | 933 | 944 | 929 | 939 | 92,400 |
| 2024/06/19 | 946 | 946 | 932 | 937 | 51,700 |
| 2024/06/18 | 950 | 952 | 939 | 939 | 83,900 |
| 2024/06/17 | 941 | 942 | 932 | 938 | 46,100 |
| 2024/06/14 | 934 | 946 | 931 | 942 | 93,200 |
| 2024/06/13 | 967 | 967 | 935 | 939 | 69,300 |
| 2024/06/12 | 965 | 969 | 956 | 961 | 66,900 |
| 2024/06/11 | 954 | 960 | 952 | 959 | 53,100 |
| 2024/06/10 | 940 | 950 | 939 | 950 | 78,900 |
| 2024/06/07 | 932 | 942 | 924 | 940 | 51,700 |
| 2024/06/06 | 940 | 940 | 924 | 932 | 71,400 |
| 2024/06/05 | 923 | 940 | 921 | 930 | 61,800 |
| 2024/06/04 | 925 | 937 | 922 | 932 | 53,700 |
| 2024/06/03 | 914 | 925 | 913 | 920 | 58,700 |
| 2024/05/31 | 908 | 916 | 905 | 912 | 74,100 |
| 2024/05/30 | 898 | 903 | 891 | 903 | 67,800 |
| 2024/05/29 | 915 | 915 | 900 | 902 | 80,500 |
| 2024/05/28 | 928 | 928 | 915 | 917 | 53,300 |
| 2024/05/27 | 931 | 931 | 919 | 923 | 58,900 |
| 2024/05/24 | 924 | 940 | 920 | 931 | 56,800 |
| 2024/05/23 | 931 | 940 | 928 | 939 | 32,200 |
| 2024/05/22 | 939 | 941 | 926 | 931 | 87,400 |
| 2024/05/21 | 941 | 954 | 941 | 943 | 55,400 |
| 2024/05/20 | 923 | 945 | 917 | 937 | 95,500 |
| 2024/05/17 | 924 | 935 | 917 | 927 | 37,800 |
| 2024/05/16 | 938 | 939 | 921 | 921 | 73,900 |
| 2024/05/15 | 960 | 960 | 938 | 938 | 56,400 |
| 2024/05/14 | 951 | 959 | 947 | 955 | 58,600 |
| 2024/05/13 | 945 | 951 | 942 | 951 | 33,900 |
| 2024/05/10 | 949 | 949 | 937 | 945 | 52,900 |
| 2024/05/09 | 938 | 938 | 929 | 936 | 34,300 |
| 2024/05/08 | 939 | 945 | 932 | 932 | 43,400 |
| 2024/05/07 | 943 | 943 | 929 | 940 | 62,600 |
| 2024/05/02 | 937 | 949 | 934 | 945 | 73,900 |
| 2024/05/01 | 938 | 944 | 932 | 937 | 83,300 |
| 2024/04/30 | 946 | 948 | 934 | 944 | 69,500 |
| 2024/04/26 | 942 | 944 | 932 | 944 | 112,200 |
| 2024/04/25 | 950 | 957 | 945 | 945 | 75,700 |
| 2024/04/24 | 961 | 961 | 943 | 955 | 208,900 |
| 2024/04/23 | 999 | 999 | 955 | 961 | 208,000 |
| 2024/04/22 | 990 | 997 | 983 | 994 | 84,900 |
| 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 |