- 2024年
- 2023年
2938 (株)オカムラ食品工業 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,870 | 2,870 | 2,802 | 2,820 | 8,100 | 2,820 |
| 2024-05-01 | 2,895 | 2,927 | 2,861 | 2,870 | 2,200 | 2,870 |
| 2024-04-30 | 2,881 | 2,959 | 2,881 | 2,893 | 9,600 | 2,893 |
| 2024-04-26 | 2,900 | 2,936 | 2,886 | 2,886 | 3,200 | 2,886 |
| 2024-04-25 | 2,855 | 2,932 | 2,849 | 2,879 | 5,400 | 2,879 |
| 2024-04-24 | 2,819 | 2,955 | 2,819 | 2,855 | 9,600 | 2,855 |
| 2024-04-23 | 2,897 | 2,898 | 2,808 | 2,818 | 16,500 | 2,818 |
| 2024-04-22 | 2,860 | 2,949 | 2,800 | 2,915 | 13,700 | 2,915 |
| 2024-04-19 | 2,935 | 2,935 | 2,800 | 2,853 | 29,600 | 2,853 |
| 2024-04-18 | 2,930 | 3,010 | 2,929 | 2,935 | 3,500 | 2,935 |
| 2024-04-17 | 2,996 | 3,035 | 2,926 | 2,928 | 7,600 | 2,928 |
| 2024-04-16 | 3,110 | 3,170 | 2,964 | 2,965 | 9,800 | 2,965 |
| 2024-04-15 | 3,000 | 3,150 | 2,965 | 3,100 | 16,500 | 3,100 |
| 2024-04-12 | 2,979 | 3,040 | 2,906 | 3,000 | 14,100 | 3,000 |
| 2024-04-11 | 2,927 | 2,980 | 2,906 | 2,979 | 8,200 | 2,979 |
| 2024-04-10 | 2,874 | 2,928 | 2,851 | 2,906 | 5,300 | 2,906 |
| 2024-04-09 | 2,881 | 2,902 | 2,871 | 2,874 | 4,000 | 2,874 |
| 2024-04-08 | 2,950 | 2,962 | 2,867 | 2,868 | 11,300 | 2,868 |
| 2024-04-05 | 2,831 | 2,933 | 2,830 | 2,933 | 7,300 | 2,933 |
| 2024-04-04 | 2,868 | 2,946 | 2,820 | 2,881 | 12,500 | 2,881 |
| 2024-04-03 | 2,834 | 2,889 | 2,834 | 2,860 | 13,900 | 2,860 |
| 2024-04-02 | 3,005 | 3,005 | 2,829 | 2,850 | 23,100 | 2,850 |
| 2024-04-01 | 3,030 | 3,035 | 2,980 | 2,995 | 11,500 | 2,995 |
| 2024-03-29 | 3,040 | 3,085 | 3,025 | 3,030 | 5,900 | 3,030 |
| 2024-03-28 | 3,065 | 3,140 | 3,045 | 3,045 | 8,900 | 3,045 |
| 2024-03-27 | 3,070 | 3,115 | 3,070 | 3,100 | 7,700 | 3,100 |
| 2024-03-26 | 3,115 | 3,115 | 3,075 | 3,075 | 3,400 | 3,075 |
| 2024-03-25 | 3,120 | 3,140 | 3,090 | 3,115 | 4,900 | 3,115 |
| 2024-03-22 | 3,145 | 3,145 | 3,040 | 3,115 | 7,700 | 3,115 |
| 2024-03-21 | 3,200 | 3,200 | 3,080 | 3,080 | 8,600 | 3,080 |
| 2024-03-19 | 3,235 | 3,250 | 3,060 | 3,100 | 23,500 | 3,100 |
| 2024-03-18 | 3,145 | 3,225 | 3,145 | 3,215 | 13,700 | 3,215 |
| 2024-03-15 | 3,140 | 3,200 | 3,110 | 3,135 | 10,300 | 3,135 |
| 2024-03-14 | 3,060 | 3,175 | 3,040 | 3,130 | 11,700 | 3,130 |
| 2024-03-13 | 3,070 | 3,130 | 3,015 | 3,060 | 5,700 | 3,060 |
| 2024-03-12 | 3,130 | 3,130 | 3,020 | 3,065 | 7,800 | 3,065 |
| 2024-03-11 | 2,993 | 3,130 | 2,993 | 3,130 | 30,300 | 3,130 |
| 2024-03-08 | 3,050 | 3,095 | 2,939 | 3,000 | 29,300 | 3,000 |
| 2024-03-07 | 3,130 | 3,140 | 3,050 | 3,050 | 12,200 | 3,050 |
| 2024-03-06 | 3,130 | 3,195 | 3,115 | 3,120 | 9,100 | 3,120 |
| 2024-03-05 | 3,085 | 3,180 | 3,045 | 3,165 | 13,700 | 3,165 |
| 2024-03-04 | 3,080 | 3,125 | 3,030 | 3,045 | 10,100 | 3,045 |
| 2024-03-01 | 3,215 | 3,215 | 3,075 | 3,080 | 26,200 | 3,080 |
| 2024-02-29 | 3,230 | 3,235 | 3,150 | 3,150 | 20,600 | 3,150 |
| 2024-02-28 | 3,240 | 3,295 | 3,210 | 3,220 | 14,300 | 3,220 |
| 2024-02-27 | 3,235 | 3,280 | 3,195 | 3,200 | 16,100 | 3,200 |
| 2024-02-26 | 3,285 | 3,345 | 3,200 | 3,230 | 20,900 | 3,230 |
| 2024-02-22 | 3,430 | 3,460 | 3,240 | 3,260 | 37,600 | 3,260 |
| 2024-02-21 | 3,485 | 3,485 | 3,385 | 3,390 | 16,200 | 3,390 |
| 2024-02-20 | 3,670 | 3,730 | 3,500 | 3,500 | 22,600 | 3,500 |
| 2024-02-19 | 3,440 | 3,670 | 3,430 | 3,640 | 68,000 | 3,640 |
| 2024-02-16 | 3,485 | 3,500 | 3,280 | 3,310 | 31,900 | 3,310 |
| 2024-02-15 | 3,385 | 3,485 | 3,200 | 3,415 | 74,000 | 3,415 |
| 2024-02-14 | 3,320 | 3,420 | 3,270 | 3,370 | 38,600 | 3,370 |
| 2024-02-13 | 3,500 | 3,550 | 3,300 | 3,405 | 80,200 | 3,405 |
| 2024-02-09 | 3,670 | 3,670 | 3,570 | 3,590 | 15,700 | 3,590 |
| 2024-02-08 | 3,705 | 3,780 | 3,650 | 3,670 | 32,400 | 3,670 |
| 2024-02-07 | 3,780 | 3,780 | 3,640 | 3,700 | 19,200 | 3,700 |
| 2024-02-06 | 3,805 | 3,855 | 3,695 | 3,710 | 25,800 | 3,710 |
| 2024-02-05 | 3,800 | 3,800 | 3,710 | 3,795 | 14,900 | 3,795 |
| 2024-02-02 | 3,675 | 3,800 | 3,645 | 3,800 | 31,100 | 3,800 |
| 2024-02-01 | 3,640 | 3,680 | 3,600 | 3,665 | 19,400 | 3,665 |
| 2024-01-31 | 3,580 | 3,690 | 3,580 | 3,670 | 27,400 | 3,670 |
| 2024-01-30 | 3,650 | 3,670 | 3,505 | 3,620 | 54,300 | 3,620 |
| 2024-01-29 | 3,835 | 3,845 | 3,460 | 3,580 | 142,400 | 3,580 |
| 2024-01-26 | 3,830 | 3,880 | 3,730 | 3,820 | 29,600 | 3,820 |
| 2024-01-25 | 3,660 | 3,815 | 3,640 | 3,815 | 32,800 | 3,815 |
| 2024-01-24 | 3,700 | 3,710 | 3,615 | 3,655 | 23,300 | 3,655 |
| 2024-01-23 | 3,705 | 3,805 | 3,635 | 3,685 | 47,300 | 3,685 |
| 2024-01-22 | 3,585 | 3,690 | 3,570 | 3,690 | 38,000 | 3,690 |
| 2024-01-19 | 3,565 | 3,595 | 3,480 | 3,530 | 32,300 | 3,530 |
| 2024-01-18 | 3,440 | 3,585 | 3,440 | 3,565 | 36,500 | 3,565 |
| 2024-01-17 | 3,490 | 3,545 | 3,455 | 3,480 | 45,500 | 3,480 |
| 2024-01-16 | 3,510 | 3,525 | 3,385 | 3,430 | 35,800 | 3,430 |
| 2024-01-15 | 3,450 | 3,555 | 3,420 | 3,485 | 41,500 | 3,485 |
| 2024-01-12 | 3,415 | 3,485 | 3,365 | 3,405 | 33,900 | 3,405 |
| 2024-01-11 | 3,490 | 3,515 | 3,405 | 3,460 | 47,800 | 3,460 |
| 2024-01-10 | 3,430 | 3,480 | 3,360 | 3,475 | 49,800 | 3,475 |
| 2024-01-09 | 3,345 | 3,430 | 3,270 | 3,405 | 56,600 | 3,405 |
| 2024-01-05 | 3,255 | 3,410 | 3,200 | 3,405 | 65,000 | 3,405 |
| 2024-01-04 | 3,190 | 3,195 | 3,130 | 3,185 | 33,000 | 3,185 |
分割・併合履歴 ： なし
