1. HOME >
  2. 株価時系列 >
  3. 2938 >
  4. 2023年

2938 (株)オカムラ食品工業 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-293,0953,2403,0853,22546,5001,612.50
2023-12-283,0903,1953,0703,08024,0001,540
2023-12-273,1503,1503,0753,12034,6001,560
2023-12-263,0953,2003,0503,17024,3001,585
2023-12-253,2103,2702,9893,07035,5001,535
2023-12-223,1503,3653,1503,18571,6001,592.50
2023-12-213,2503,2653,1453,15046,4001,575
2023-12-203,0653,2953,0653,19568,1001,597.50
2023-12-192,8833,0902,8633,06552,8001,532.50
2023-12-183,0103,0102,8832,90733,5001,453.50
2023-12-152,9503,0802,9273,08054,5001,540
2023-12-143,1953,1952,8742,880103,9001,440
2023-12-133,2453,2453,0653,14088,3001,570
2023-12-123,1503,2803,0553,24580,5001,622.50
2023-12-113,0303,2502,9923,105141,5001,552.50
2023-12-083,0003,1852,9863,100196,7001,550
2023-12-072,9003,0202,8683,00594,8001,502.50
2023-12-062,7252,9002,7132,90093,3001,450
2023-12-052,6632,7392,6302,739101,9001,369.50
2023-12-042,6422,6492,5772,61330,6001,306.50
2023-12-012,5042,6562,4862,60977,0001,304.50
2023-11-302,4702,4702,4312,44511,5001,222.50
2023-11-292,4462,4972,4062,47027,4001,235
2023-11-282,4802,4832,4322,44517,4001,222.50
2023-11-272,5302,5382,4792,48020,9001,240
2023-11-242,5002,5312,4502,53059,3001,265
2023-11-222,4012,4402,3952,39515,2001,197.50
2023-11-212,4572,4572,3992,41911,3001,209.50
2023-11-202,4342,4622,4032,42219,4001,211
2023-11-172,3442,4332,3222,41137,0001,205.50
2023-11-162,3652,3652,2812,34542,3001,172.50
2023-11-152,4602,4752,2752,375129,0001,187.50
2023-11-142,4702,5202,4212,45056,9001,225
2023-11-132,4902,5702,4502,47354,5001,236.50
2023-11-102,4242,5222,3812,47841,3001,239
2023-11-092,3542,4402,3222,39327,9001,196.50
2023-11-082,4772,4842,3612,37532,4001,187.50
2023-11-072,4802,5002,4352,45048,0001,225
2023-11-062,4002,4702,3982,45249,9001,226
2023-11-022,2802,3782,2802,36832,3001,184
2023-11-012,3292,3322,2452,28020,2001,140
2023-10-312,2252,2882,1892,28035,9001,140
2023-10-302,1602,2302,1592,21521,7001,107.50
2023-10-272,0822,1602,0622,16011,2001,080
2023-10-262,0732,1402,0602,08227,0001,041
2023-10-252,1592,1632,0962,10316,1001,051.50
2023-10-242,1252,1632,0312,10966,9001,054.50
2023-10-232,2902,2992,1012,14070,1001,070
2023-10-202,3402,3402,2672,30024,4001,150
2023-10-192,2942,3792,2302,32263,8001,161
2023-10-182,2502,2972,2062,29726,2001,148.50
2023-10-172,2502,2992,1902,21960,5001,109.50
2023-10-162,1902,2492,1002,23247,6001,116
2023-10-132,2802,3372,1862,20098,9001,100
2023-10-122,4142,4362,2992,300111,2001,150
2023-10-112,3142,4622,2852,436149,4001,218
2023-10-102,2702,3232,2302,270109,6001,135
2023-10-062,4052,4302,2622,262334,5001,131
2023-10-052,5132,5302,3932,436241,2001,218
2023-10-042,6002,6252,4772,477257,7001,238.50
2023-10-032,7752,8102,6082,670632,7001,335
2023-10-022,6712,8752,5432,8391,850,5001,419.50
2023-09-292,8002,8852,5622,5962,191,0001,298
2023-09-282,8962,9982,6602,6684,448,9001,334
2023-09-272,5643,0652,5013,0655,903,5001,532.50
2023-09-26------
2023-09-25------
2023-09-22------
2023-09-21------
2023-09-20------
2023-09-19------
2023-09-15------
2023-09-14------
2023-09-13------
2023-09-12------
2023-09-11------
2023-09-08------
2023-09-07------
2023-09-06------
2023-09-05------
2023-09-04------
2023-09-01------
2023-08-31------
2023-08-30------
2023-08-29------
2023-08-28------
2023-08-25------

分割・併合履歴 ： [2024-12-27]1株→2株