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
2024-10-034,9555,0004,8154,81519,8004,815
2024-10-024,9705,0304,9254,93022,1004,930
2024-10-014,9305,0504,8705,05016,9005,050
2024-09-304,9054,9404,8354,86011,1004,860
2024-09-274,7405,0604,7404,94033,6004,940
2024-09-264,7354,7504,5604,56021,4004,560
2024-09-254,8654,8654,7254,8059,4004,805
2024-09-244,8404,8954,7054,81017,2004,810
2024-09-204,9604,9604,7904,84012,3004,840
2024-09-194,9505,0404,8604,8609,2004,860
2024-09-184,9305,0004,8554,87511,3004,875
2024-09-174,9204,9204,7454,91510,6004,915
2024-09-134,9105,1404,9104,92016,4004,920
2024-09-124,8954,9504,8354,91017,1004,910
2024-09-114,9555,0004,6604,70024,2004,700
2024-09-104,7605,0204,7554,98518,7004,985
2024-09-094,7605,0004,6904,75020,3004,750
2024-09-064,8854,9254,6604,82031,8004,820
2024-09-054,9005,0704,7604,94539,7004,945
2024-09-044,6704,9704,6454,86549,6004,865
2024-09-034,6004,8004,6004,74023,6004,740
2024-09-024,2504,6304,2504,58031,4004,580
2024-08-304,2204,3004,1904,20510,3004,205
2024-08-294,2154,2504,1854,2204,8004,220
2024-08-284,2254,2854,1204,2159,3004,215
2024-08-274,2504,3004,1854,22521,8004,225
2024-08-264,1504,4004,1254,35525,1004,355
2024-08-233,9404,1503,8904,05025,4004,050
2024-08-223,6853,9303,6853,93023,8003,930
2024-08-213,6853,7153,6503,6504,0003,650
2024-08-203,6903,7553,6903,7058,7003,705
2024-08-193,7303,7703,6403,67513,8003,675
2024-08-163,7203,7803,7003,73018,2003,730
2024-08-153,5653,6953,5303,65013,3003,650
2024-08-143,6153,7303,5453,56518,7003,565
2024-08-133,2703,6303,2703,59051,0003,590
2024-08-093,1853,1853,0603,09510,9003,095
2024-08-083,2503,2503,0753,07524,4003,075
2024-08-073,3303,4103,2653,31511,6003,315
2024-08-063,0103,2903,0103,26514,3003,265
2024-08-053,2553,3103,0003,00026,4003,000
2024-08-023,4503,5853,3253,32522,3003,325
2024-08-013,7403,7603,5953,6158,6003,615
2024-07-313,7153,7953,6653,79010,7003,790
2024-07-303,5203,7103,5153,71018,0003,710
2024-07-293,5753,5953,4653,57522,1003,575
2024-07-263,5803,6353,5053,54515,9003,545
2024-07-253,4503,6153,4253,60521,7003,605
2024-07-243,3803,5403,3803,52040,6003,520
2024-07-233,3553,4003,3503,3954,8003,395
2024-07-223,3953,4053,3203,3257,7003,325
2024-07-193,3353,4303,2603,37016,0003,370
2024-07-183,3103,3603,3103,3352,7003,335
2024-07-173,4203,4203,3103,35510,2003,355
2024-07-163,4003,4653,3703,39014,3003,390
2024-07-123,3553,4153,3503,3809,2003,380
2024-07-113,3353,3903,3253,35515,2003,355
2024-07-103,3853,4053,2503,27018,7003,270
2024-07-093,3653,4303,3153,34012,1003,340
2024-07-083,3103,4153,3053,33025,3003,330
2024-07-053,3303,3703,1853,19020,6003,190
2024-07-043,2853,3453,2603,29522,6003,295
2024-07-033,2753,2853,1703,22535,9003,225
2024-07-023,0953,1953,0753,10019,2003,100
2024-07-013,0403,1353,0153,05040,1003,050
2024-06-283,2503,2503,1603,16026,3003,160
2024-06-273,3453,3803,2503,26551,1003,265
2024-06-263,4503,5203,4303,50045,5003,500
2024-06-253,3903,4453,3503,42543,2003,425
2024-06-243,3753,4103,3103,39057,3003,390
2024-06-213,3803,4203,3603,37014,8003,370
2024-06-203,4453,4703,3503,37526,9003,375
2024-06-193,4953,4953,4403,44012,8003,440
2024-06-183,5053,5353,4703,47027,3003,470
2024-06-173,4303,5453,4253,50521,4003,505
2024-06-143,3653,4253,3653,41510,5003,415
2024-06-133,3953,4003,3653,3657,6003,365
2024-06-123,3703,4253,3653,38015,3003,380
2024-06-113,3503,4003,3503,36518,2003,365
2024-06-103,2603,3453,2403,31518,9003,315
2024-06-073,2803,3153,2553,26010,3003,260
2024-06-063,2703,2853,2353,26512,0003,265
2024-06-053,2753,2753,2053,2509,3003,250
2024-06-043,2853,3203,2403,27513,0003,275
2024-06-033,2853,3203,2403,27019,7003,270
2024-05-313,1453,2453,1453,24515,4003,245
2024-05-303,0803,1903,0703,13019,8003,130
2024-05-293,1703,2203,0903,09527,4003,095
2024-05-283,2353,2903,1903,21533,4003,215
2024-05-273,1353,3203,1053,30064,8003,300
2024-05-243,0303,2152,9913,11598,2003,115
2024-05-233,0503,0902,9503,025196,5003,025
2024-05-222,6832,7472,6602,7478,6002,747
2024-05-212,6482,7192,6482,6554,2002,655
2024-05-202,6602,6962,6322,6485,5002,648
2024-05-172,7182,7192,6632,7005,4002,700
2024-05-162,6242,7232,6042,67112,1002,671
2024-05-152,7342,7442,5942,62423,0002,624
2024-05-142,8002,8172,7302,78419,1002,784
2024-05-132,8272,8332,7972,8003,9002,800
2024-05-102,8242,8802,8062,8504,6002,850
2024-05-092,8812,8962,8012,8075,5002,807
2024-05-082,7762,8692,7702,8556,4002,855
2024-05-072,8212,8212,7642,77510,6002,775
2024-05-022,8702,8702,8022,8208,1002,820
2024-05-012,8952,9272,8612,8702,2002,870
2024-04-302,8812,9592,8812,8939,6002,893
2024-04-262,9002,9362,8862,8863,2002,886
2024-04-252,8552,9322,8492,8795,4002,879
2024-04-242,8192,9552,8192,8559,6002,855
2024-04-232,8972,8982,8082,81816,5002,818
2024-04-222,8602,9492,8002,91513,7002,915
2024-04-192,9352,9352,8002,85329,6002,853
2024-04-182,9303,0102,9292,9353,5002,935
2024-04-172,9963,0352,9262,9287,6002,928
2024-04-163,1103,1702,9642,9659,8002,965
2024-04-153,0003,1502,9653,10016,5003,100
2024-04-122,9793,0402,9063,00014,1003,000
2024-04-112,9272,9802,9062,9798,2002,979
2024-04-102,8742,9282,8512,9065,3002,906
2024-04-092,8812,9022,8712,8744,0002,874
2024-04-082,9502,9622,8672,86811,3002,868
2024-04-052,8312,9332,8302,9337,3002,933
2024-04-042,8682,9462,8202,88112,5002,881
2024-04-032,8342,8892,8342,86013,9002,860
2024-04-023,0053,0052,8292,85023,1002,850
2024-04-013,0303,0352,9802,99511,5002,995
2024-03-293,0403,0853,0253,0305,9003,030
2024-03-283,0653,1403,0453,0458,9003,045
2024-03-273,0703,1153,0703,1007,7003,100
2024-03-263,1153,1153,0753,0753,4003,075
2024-03-253,1203,1403,0903,1154,9003,115
2024-03-223,1453,1453,0403,1157,7003,115
2024-03-213,2003,2003,0803,0808,6003,080
2024-03-193,2353,2503,0603,10023,5003,100
2024-03-183,1453,2253,1453,21513,7003,215
2024-03-153,1403,2003,1103,13510,3003,135
2024-03-143,0603,1753,0403,13011,7003,130
2024-03-133,0703,1303,0153,0605,7003,060
2024-03-123,1303,1303,0203,0657,8003,065
2024-03-112,9933,1302,9933,13030,3003,130
2024-03-083,0503,0952,9393,00029,3003,000
2024-03-073,1303,1403,0503,05012,2003,050
2024-03-063,1303,1953,1153,1209,1003,120
2024-03-053,0853,1803,0453,16513,7003,165
2024-03-043,0803,1253,0303,04510,1003,045
2024-03-013,2153,2153,0753,08026,2003,080
2024-02-293,2303,2353,1503,15020,6003,150
2024-02-283,2403,2953,2103,22014,3003,220
2024-02-273,2353,2803,1953,20016,1003,200
2024-02-263,2853,3453,2003,23020,9003,230
2024-02-223,4303,4603,2403,26037,6003,260
2024-02-213,4853,4853,3853,39016,2003,390
2024-02-203,6703,7303,5003,50022,6003,500
2024-02-193,4403,6703,4303,64068,0003,640
2024-02-163,4853,5003,2803,31031,9003,310
2024-02-153,3853,4853,2003,41574,0003,415
2024-02-143,3203,4203,2703,37038,6003,370
2024-02-133,5003,5503,3003,40580,2003,405
2024-02-093,6703,6703,5703,59015,7003,590
2024-02-083,7053,7803,6503,67032,4003,670
2024-02-073,7803,7803,6403,70019,2003,700
2024-02-063,8053,8553,6953,71025,8003,710
2024-02-053,8003,8003,7103,79514,9003,795
2024-02-023,6753,8003,6453,80031,1003,800
2024-02-013,6403,6803,6003,66519,4003,665
2024-01-313,5803,6903,5803,67027,4003,670
2024-01-303,6503,6703,5053,62054,3003,620
2024-01-293,8353,8453,4603,580142,4003,580
2024-01-263,8303,8803,7303,82029,6003,820
2024-01-253,6603,8153,6403,81532,8003,815
2024-01-243,7003,7103,6153,65523,3003,655
2024-01-233,7053,8053,6353,68547,3003,685
2024-01-223,5853,6903,5703,69038,0003,690
2024-01-193,5653,5953,4803,53032,3003,530
2024-01-183,4403,5853,4403,56536,5003,565
2024-01-173,4903,5453,4553,48045,5003,480
2024-01-163,5103,5253,3853,43035,8003,430
2024-01-153,4503,5553,4203,48541,5003,485
2024-01-123,4153,4853,3653,40533,9003,405
2024-01-113,4903,5153,4053,46047,8003,460
2024-01-103,4303,4803,3603,47549,8003,475
2024-01-093,3453,4303,2703,40556,6003,405
2024-01-053,2553,4103,2003,40565,0003,405
2024-01-043,1903,1953,1303,18533,0003,185

分割・併合履歴 : なし