2938 (株)オカムラ食品工業 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,227 | 2,246 | 2,150 | 2,191 | 39,400 | 2,191 |
| 2025-04-03 | 2,225 | 2,293 | 2,215 | 2,273 | 19,700 | 2,273 |
| 2025-04-02 | 2,325 | 2,325 | 2,280 | 2,291 | 19,300 | 2,291 |
| 2025-04-01 | 2,410 | 2,415 | 2,281 | 2,328 | 46,000 | 2,328 |
| 2025-03-31 | 2,315 | 2,393 | 2,293 | 2,374 | 29,500 | 2,374 |
| 2025-03-28 | 2,280 | 2,320 | 2,279 | 2,320 | 23,500 | 2,320 |
| 2025-03-27 | 2,199 | 2,280 | 2,196 | 2,280 | 18,000 | 2,280 |
| 2025-03-26 | 2,185 | 2,196 | 2,168 | 2,186 | 11,700 | 2,186 |
| 2025-03-25 | 2,222 | 2,222 | 2,183 | 2,196 | 15,300 | 2,196 |
| 2025-03-24 | 2,170 | 2,222 | 2,165 | 2,222 | 21,500 | 2,222 |
| 2025-03-21 | 2,150 | 2,185 | 2,131 | 2,164 | 19,700 | 2,164 |
| 2025-03-19 | 2,147 | 2,149 | 2,118 | 2,149 | 19,000 | 2,149 |
| 2025-03-18 | 2,155 | 2,174 | 2,149 | 2,161 | 18,700 | 2,161 |
| 2025-03-17 | 2,145 | 2,170 | 2,105 | 2,148 | 54,100 | 2,148 |
| 2025-03-14 | 2,037 | 2,042 | 2,021 | 2,033 | 21,900 | 2,033 |
| 2025-03-13 | 2,051 | 2,051 | 2,036 | 2,038 | 14,500 | 2,038 |
| 2025-03-12 | 2,062 | 2,064 | 2,051 | 2,056 | 11,700 | 2,056 |
| 2025-03-11 | 2,076 | 2,076 | 2,031 | 2,071 | 26,400 | 2,071 |
| 2025-03-10 | 2,125 | 2,125 | 2,064 | 2,091 | 24,700 | 2,091 |
| 2025-03-07 | 2,120 | 2,136 | 2,104 | 2,136 | 9,700 | 2,136 |
| 2025-03-06 | 2,127 | 2,136 | 2,108 | 2,132 | 9,800 | 2,132 |
| 2025-03-05 | 2,107 | 2,151 | 2,091 | 2,145 | 16,700 | 2,145 |
| 2025-03-04 | 2,130 | 2,130 | 2,092 | 2,119 | 10,600 | 2,119 |
| 2025-03-03 | 2,099 | 2,126 | 2,089 | 2,121 | 10,700 | 2,121 |
| 2025-02-28 | 2,115 | 2,119 | 2,090 | 2,098 | 16,300 | 2,098 |
| 2025-02-27 | 2,114 | 2,137 | 2,114 | 2,119 | 5,700 | 2,119 |
| 2025-02-26 | 2,126 | 2,135 | 2,111 | 2,134 | 6,600 | 2,134 |
| 2025-02-25 | 2,129 | 2,145 | 2,110 | 2,143 | 12,400 | 2,143 |
| 2025-02-21 | 2,150 | 2,163 | 2,117 | 2,140 | 8,300 | 2,140 |
| 2025-02-20 | 2,136 | 2,163 | 2,123 | 2,125 | 11,000 | 2,125 |
| 2025-02-19 | 2,183 | 2,183 | 2,123 | 2,162 | 20,300 | 2,162 |
| 2025-02-18 | 2,266 | 2,266 | 2,166 | 2,206 | 14,700 | 2,206 |
| 2025-02-17 | 2,247 | 2,274 | 2,201 | 2,266 | 23,600 | 2,266 |
| 2025-02-14 | 2,119 | 2,300 | 2,102 | 2,229 | 65,700 | 2,229 |
| 2025-02-13 | 2,112 | 2,119 | 2,090 | 2,107 | 8,900 | 2,107 |
| 2025-02-12 | 2,112 | 2,130 | 2,092 | 2,092 | 13,000 | 2,092 |
| 2025-02-10 | 2,071 | 2,089 | 2,041 | 2,087 | 11,400 | 2,087 |
| 2025-02-07 | 2,050 | 2,074 | 2,041 | 2,061 | 14,100 | 2,061 |
| 2025-02-06 | 2,057 | 2,070 | 2,051 | 2,070 | 10,200 | 2,070 |
| 2025-02-05 | 2,098 | 2,120 | 2,054 | 2,054 | 11,900 | 2,054 |
| 2025-02-04 | 2,086 | 2,110 | 2,060 | 2,079 | 7,600 | 2,079 |
| 2025-02-03 | 2,106 | 2,117 | 2,073 | 2,086 | 8,800 | 2,086 |
| 2025-01-31 | 2,143 | 2,143 | 2,102 | 2,110 | 5,200 | 2,110 |
| 2025-01-30 | 2,179 | 2,179 | 2,130 | 2,130 | 8,400 | 2,130 |
| 2025-01-29 | 2,086 | 2,160 | 2,086 | 2,131 | 10,500 | 2,131 |
| 2025-01-28 | 2,019 | 2,104 | 2,016 | 2,097 | 13,800 | 2,097 |
| 2025-01-27 | 2,050 | 2,057 | 2,024 | 2,040 | 17,500 | 2,040 |
| 2025-01-24 | 2,049 | 2,050 | 2,012 | 2,017 | 23,600 | 2,017 |
| 2025-01-23 | 2,086 | 2,086 | 2,050 | 2,050 | 12,000 | 2,050 |
| 2025-01-22 | 2,105 | 2,110 | 2,085 | 2,086 | 10,500 | 2,086 |
| 2025-01-21 | 2,130 | 2,140 | 2,100 | 2,100 | 12,300 | 2,100 |
| 2025-01-20 | 2,117 | 2,139 | 2,112 | 2,122 | 20,500 | 2,122 |
| 2025-01-17 | 2,185 | 2,197 | 2,145 | 2,149 | 23,100 | 2,149 |
| 2025-01-16 | 2,280 | 2,308 | 2,212 | 2,212 | 14,900 | 2,212 |
| 2025-01-15 | 2,197 | 2,250 | 2,182 | 2,250 | 16,700 | 2,250 |
| 2025-01-14 | 2,180 | 2,207 | 2,143 | 2,158 | 15,500 | 2,158 |
| 2025-01-10 | 2,183 | 2,194 | 2,172 | 2,180 | 8,600 | 2,180 |
| 2025-01-09 | 2,183 | 2,203 | 2,169 | 2,203 | 18,200 | 2,203 |
| 2025-01-08 | 2,194 | 2,206 | 2,172 | 2,186 | 15,700 | 2,186 |
| 2025-01-07 | 2,243 | 2,243 | 2,202 | 2,213 | 16,900 | 2,213 |
| 2025-01-06 | 2,255 | 2,295 | 2,227 | 2,244 | 32,600 | 2,244 |
分割・併合履歴 ： [2024-12-27]1株→2株