3111 オーミケンシ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 296 | 301 | 293 | 294 | 39,400 | 294 |
| 2024-12-02 | 299 | 299 | 295 | 296 | 13,500 | 296 |
| 2024-11-29 | 298 | 298 | 295 | 298 | 6,700 | 298 |
| 2024-11-28 | 300 | 303 | 297 | 298 | 16,900 | 298 |
| 2024-11-27 | 303 | 304 | 299 | 300 | 6,900 | 300 |
| 2024-11-26 | 304 | 305 | 300 | 304 | 10,900 | 304 |
| 2024-11-25 | 303 | 304 | 301 | 302 | 4,100 | 302 |
| 2024-11-22 | 300 | 304 | 300 | 303 | 7,600 | 303 |
| 2024-11-21 | 302 | 304 | 300 | 304 | 7,700 | 304 |
| 2024-11-20 | 302 | 302 | 299 | 301 | 1,200 | 301 |
| 2024-11-19 | 300 | 307 | 300 | 303 | 5,700 | 303 |
| 2024-11-18 | 300 | 303 | 298 | 299 | 18,600 | 299 |
| 2024-11-15 | 306 | 308 | 302 | 305 | 13,100 | 305 |
| 2024-11-14 | 307 | 309 | 304 | 309 | 18,400 | 309 |
| 2024-11-13 | 306 | 308 | 305 | 307 | 5,900 | 307 |
| 2024-11-12 | 305 | 311 | 303 | 307 | 25,300 | 307 |
| 2024-11-11 | 315 | 315 | 301 | 304 | 80,100 | 304 |
| 2024-11-08 | 325 | 339 | 325 | 334 | 66,300 | 334 |
| 2024-11-07 | 325 | 326 | 318 | 322 | 20,200 | 322 |
| 2024-11-06 | 315 | 323 | 315 | 320 | 4,200 | 320 |
| 2024-11-05 | 326 | 326 | 306 | 316 | 23,500 | 316 |
| 2024-11-01 | 325 | 326 | 319 | 326 | 6,800 | 326 |
| 2024-10-31 | 329 | 329 | 323 | 325 | 3,600 | 325 |
| 2024-10-30 | 329 | 332 | 325 | 329 | 9,200 | 329 |
| 2024-10-29 | 328 | 330 | 321 | 328 | 6,700 | 328 |
| 2024-10-28 | 323 | 328 | 321 | 327 | 8,300 | 327 |
| 2024-10-25 | 331 | 331 | 320 | 329 | 13,800 | 329 |
| 2024-10-24 | 319 | 333 | 315 | 331 | 15,900 | 331 |
| 2024-10-23 | 319 | 319 | 316 | 319 | 2,400 | 319 |
| 2024-10-22 | 319 | 319 | 316 | 319 | 5,500 | 319 |
| 2024-10-21 | 315 | 319 | 314 | 319 | 8,400 | 319 |
| 2024-10-18 | 312 | 316 | 311 | 314 | 10,200 | 314 |
| 2024-10-17 | 316 | 316 | 312 | 313 | 6,100 | 313 |
| 2024-10-16 | 316 | 316 | 313 | 316 | 3,100 | 316 |
| 2024-10-15 | 314 | 314 | 312 | 313 | 1,900 | 313 |
| 2024-10-11 | 314 | 317 | 314 | 316 | 4,700 | 316 |
| 2024-10-10 | 312 | 315 | 312 | 312 | 2,900 | 312 |
| 2024-10-09 | 314 | 315 | 312 | 313 | 4,400 | 313 |
| 2024-10-08 | 314 | 316 | 314 | 316 | 4,500 | 316 |
| 2024-10-07 | 315 | 316 | 313 | 316 | 9,500 | 316 |
| 2024-10-04 | 315 | 315 | 312 | 313 | 9,100 | 313 |
| 2024-10-03 | 312 | 315 | 311 | 315 | 8,200 | 315 |
| 2024-10-02 | 313 | 314 | 310 | 310 | 9,400 | 310 |
| 2024-10-01 | 307 | 313 | 307 | 313 | 1,700 | 313 |
| 2024-09-30 | 305 | 309 | 304 | 307 | 4,200 | 307 |
| 2024-09-27 | 309 | 315 | 308 | 314 | 15,300 | 314 |
| 2024-09-26 | 311 | 314 | 309 | 311 | 8,500 | 311 |
| 2024-09-25 | 310 | 313 | 308 | 313 | 5,400 | 313 |
| 2024-09-24 | 312 | 313 | 310 | 310 | 10,500 | 310 |
| 2024-09-20 | 311 | 312 | 309 | 310 | 6,200 | 310 |
| 2024-09-19 | 309 | 313 | 308 | 310 | 6,600 | 310 |
| 2024-09-18 | 308 | 309 | 303 | 309 | 6,100 | 309 |
| 2024-09-17 | 306 | 307 | 300 | 303 | 6,500 | 303 |
| 2024-09-13 | 306 | 309 | 303 | 306 | 6,600 | 306 |
| 2024-09-12 | 304 | 307 | 303 | 307 | 5,300 | 307 |
| 2024-09-11 | 308 | 310 | 297 | 299 | 14,100 | 299 |
| 2024-09-10 | 310 | 311 | 308 | 311 | 2,200 | 311 |
| 2024-09-09 | 308 | 311 | 305 | 309 | 4,300 | 309 |
| 2024-09-06 | 309 | 311 | 307 | 311 | 7,400 | 311 |
| 2024-09-05 | 315 | 318 | 301 | 310 | 48,500 | 310 |
| 2024-09-04 | 314 | 320 | 314 | 317 | 11,100 | 317 |
| 2024-09-03 | 319 | 324 | 319 | 322 | 18,800 | 322 |
| 2024-09-02 | 322 | 322 | 315 | 319 | 9,700 | 319 |
| 2024-08-30 | 318 | 326 | 317 | 321 | 9,700 | 321 |
| 2024-08-29 | 319 | 322 | 314 | 321 | 17,900 | 321 |
| 2024-08-28 | 321 | 322 | 316 | 322 | 15,400 | 322 |
| 2024-08-27 | 319 | 322 | 316 | 321 | 15,700 | 321 |
| 2024-08-26 | 317 | 322 | 314 | 317 | 22,300 | 317 |
| 2024-08-23 | 320 | 320 | 316 | 318 | 9,100 | 318 |
| 2024-08-22 | 319 | 323 | 317 | 320 | 7,800 | 320 |
| 2024-08-21 | 319 | 322 | 316 | 321 | 10,000 | 321 |
| 2024-08-20 | 316 | 322 | 316 | 320 | 17,200 | 320 |
| 2024-08-19 | 320 | 323 | 314 | 317 | 11,500 | 317 |
| 2024-08-16 | 322 | 323 | 314 | 316 | 20,500 | 316 |
| 2024-08-15 | 309 | 316 | 309 | 314 | 9,000 | 314 |
| 2024-08-14 | 312 | 314 | 306 | 313 | 6,400 | 313 |
| 2024-08-13 | 312 | 314 | 303 | 314 | 22,200 | 314 |
| 2024-08-09 | 298 | 302 | 293 | 300 | 16,500 | 300 |
| 2024-08-08 | 303 | 315 | 296 | 300 | 44,900 | 300 |
| 2024-08-07 | 279 | 307 | 278 | 301 | 22,000 | 301 |
| 2024-08-06 | 269 | 297 | 269 | 287 | 68,600 | 287 |
| 2024-08-05 | 305 | 305 | 241 | 249 | 95,900 | 249 |
| 2024-08-02 | 320 | 328 | 316 | 321 | 47,000 | 321 |
| 2024-08-01 | 339 | 340 | 329 | 335 | 28,800 | 335 |
| 2024-07-31 | 336 | 341 | 334 | 339 | 17,600 | 339 |
| 2024-07-30 | 333 | 339 | 332 | 337 | 29,400 | 337 |
| 2024-07-29 | 333 | 334 | 330 | 331 | 4,700 | 331 |
| 2024-07-26 | 333 | 337 | 329 | 331 | 32,100 | 331 |
| 2024-07-25 | 336 | 337 | 331 | 333 | 45,600 | 333 |
| 2024-07-24 | 350 | 352 | 336 | 338 | 29,600 | 338 |
| 2024-07-23 | 351 | 353 | 350 | 352 | 14,100 | 352 |
| 2024-07-22 | 359 | 359 | 348 | 353 | 21,400 | 353 |
| 2024-07-19 | 355 | 361 | 352 | 359 | 31,100 | 359 |
| 2024-07-18 | 365 | 367 | 357 | 357 | 31,700 | 357 |
| 2024-07-17 | 367 | 373 | 363 | 365 | 29,000 | 365 |
| 2024-07-16 | 357 | 370 | 351 | 368 | 64,100 | 368 |
| 2024-07-12 | 350 | 358 | 349 | 356 | 43,600 | 356 |
| 2024-07-11 | 360 | 376 | 343 | 350 | 372,800 | 350 |
| 2024-07-10 | 336 | 342 | 333 | 337 | 31,200 | 337 |
| 2024-07-09 | 342 | 344 | 337 | 337 | 15,400 | 337 |
| 2024-07-08 | 342 | 345 | 339 | 341 | 21,100 | 341 |
| 2024-07-05 | 345 | 349 | 342 | 342 | 36,300 | 342 |
| 2024-07-04 | 358 | 358 | 346 | 347 | 48,400 | 347 |
| 2024-07-03 | 359 | 362 | 355 | 358 | 23,600 | 358 |
| 2024-07-02 | 357 | 362 | 354 | 362 | 49,700 | 362 |
| 2024-07-01 | 364 | 367 | 353 | 357 | 86,900 | 357 |
| 2024-06-28 | 371 | 379 | 366 | 366 | 98,500 | 366 |
| 2024-06-27 | 376 | 385 | 371 | 377 | 217,000 | 377 |
| 2024-06-26 | 415 | 434 | 366 | 383 | 1,699,300 | 383 |
| 2024-06-25 | 321 | 404 | 321 | 404 | 743,800 | 404 |
| 2024-06-24 | 324 | 324 | 322 | 324 | 7,200 | 324 |
| 2024-06-21 | 324 | 324 | 320 | 322 | 5,900 | 322 |
| 2024-06-20 | 320 | 325 | 319 | 323 | 12,600 | 323 |
| 2024-06-19 | 315 | 325 | 315 | 320 | 13,900 | 320 |
| 2024-06-18 | 317 | 324 | 312 | 315 | 28,200 | 315 |
| 2024-06-17 | 320 | 321 | 316 | 316 | 10,800 | 316 |
| 2024-06-14 | 322 | 326 | 316 | 320 | 25,400 | 320 |
| 2024-06-13 | 329 | 329 | 322 | 325 | 9,400 | 325 |
| 2024-06-12 | 332 | 333 | 324 | 328 | 20,800 | 328 |
| 2024-06-11 | 335 | 335 | 324 | 332 | 25,600 | 332 |
| 2024-06-10 | 340 | 340 | 330 | 331 | 15,500 | 331 |
| 2024-06-07 | 332 | 333 | 329 | 332 | 8,100 | 332 |
| 2024-06-06 | 342 | 344 | 327 | 334 | 22,100 | 334 |
| 2024-06-05 | 346 | 346 | 341 | 342 | 14,000 | 342 |
| 2024-06-04 | 339 | 349 | 335 | 346 | 31,300 | 346 |
| 2024-06-03 | 336 | 339 | 335 | 338 | 17,800 | 338 |
| 2024-05-31 | 335 | 339 | 334 | 335 | 6,500 | 335 |
| 2024-05-30 | 339 | 340 | 331 | 337 | 21,700 | 337 |
| 2024-05-29 | 326 | 342 | 326 | 339 | 50,900 | 339 |
| 2024-05-28 | 326 | 329 | 324 | 326 | 16,600 | 326 |
| 2024-05-27 | 331 | 332 | 322 | 325 | 23,100 | 325 |
| 2024-05-24 | 320 | 364 | 320 | 332 | 281,600 | 332 |
| 2024-05-23 | 326 | 327 | 321 | 321 | 8,000 | 321 |
| 2024-05-22 | 326 | 329 | 324 | 327 | 6,200 | 327 |
| 2024-05-21 | 327 | 332 | 324 | 330 | 10,100 | 330 |
| 2024-05-20 | 324 | 330 | 324 | 330 | 11,800 | 330 |
| 2024-05-17 | 320 | 324 | 315 | 324 | 18,000 | 324 |
| 2024-05-16 | 330 | 330 | 320 | 321 | 15,600 | 321 |
| 2024-05-15 | 328 | 330 | 324 | 330 | 4,400 | 330 |
| 2024-05-14 | 328 | 329 | 322 | 329 | 18,600 | 329 |
| 2024-05-13 | 340 | 340 | 325 | 326 | 62,200 | 326 |
| 2024-05-10 | 349 | 349 | 335 | 348 | 31,600 | 348 |
| 2024-05-09 | 350 | 350 | 345 | 348 | 11,100 | 348 |
| 2024-05-08 | 338 | 348 | 338 | 348 | 15,300 | 348 |
| 2024-05-07 | 337 | 340 | 335 | 337 | 7,800 | 337 |
| 2024-05-02 | 340 | 340 | 335 | 338 | 7,900 | 338 |
| 2024-05-01 | 343 | 344 | 336 | 339 | 14,100 | 339 |
| 2024-04-30 | 344 | 345 | 341 | 343 | 4,300 | 343 |
| 2024-04-26 | 346 | 349 | 335 | 341 | 33,900 | 341 |
| 2024-04-25 | 356 | 356 | 347 | 347 | 17,300 | 347 |
| 2024-04-24 | 348 | 356 | 345 | 355 | 21,100 | 355 |
| 2024-04-23 | 352 | 352 | 346 | 349 | 7,300 | 349 |
| 2024-04-22 | 338 | 348 | 338 | 347 | 9,100 | 347 |
| 2024-04-19 | 345 | 347 | 333 | 337 | 40,200 | 337 |
| 2024-04-18 | 343 | 350 | 343 | 346 | 13,300 | 346 |
| 2024-04-17 | 346 | 349 | 340 | 345 | 30,200 | 345 |
| 2024-04-16 | 354 | 356 | 346 | 346 | 30,100 | 346 |
| 2024-04-15 | 347 | 355 | 347 | 354 | 29,900 | 354 |
| 2024-04-12 | 350 | 353 | 346 | 349 | 19,900 | 349 |
| 2024-04-11 | 354 | 356 | 345 | 349 | 65,100 | 349 |
| 2024-04-10 | 365 | 367 | 353 | 357 | 33,800 | 357 |
| 2024-04-09 | 366 | 374 | 363 | 364 | 36,100 | 364 |
| 2024-04-08 | 365 | 370 | 360 | 366 | 51,900 | 366 |
| 2024-04-05 | 358 | 374 | 358 | 363 | 51,800 | 363 |
| 2024-04-04 | 369 | 371 | 359 | 362 | 53,000 | 362 |
| 2024-04-03 | 362 | 375 | 361 | 370 | 73,100 | 370 |
| 2024-04-02 | 388 | 389 | 358 | 365 | 151,600 | 365 |
| 2024-04-01 | 385 | 398 | 382 | 387 | 50,100 | 387 |
| 2024-03-29 | 387 | 399 | 384 | 385 | 105,200 | 385 |
| 2024-03-28 | 385 | 393 | 379 | 392 | 76,100 | 392 |
| 2024-03-27 | 383 | 385 | 362 | 379 | 105,400 | 379 |
| 2024-03-26 | 402 | 407 | 381 | 385 | 130,700 | 385 |
| 2024-03-25 | 392 | 410 | 387 | 402 | 125,300 | 402 |
| 2024-03-22 | 394 | 402 | 391 | 395 | 47,900 | 395 |
| 2024-03-21 | 395 | 400 | 387 | 392 | 94,900 | 392 |
| 2024-03-19 | 386 | 407 | 386 | 394 | 110,100 | 394 |
| 2024-03-18 | 384 | 402 | 374 | 389 | 108,200 | 389 |
| 2024-03-15 | 371 | 389 | 371 | 384 | 85,300 | 384 |
| 2024-03-14 | 373 | 380 | 364 | 377 | 67,000 | 377 |
| 2024-03-13 | 373 | 380 | 368 | 374 | 49,700 | 374 |
| 2024-03-12 | 361 | 383 | 358 | 375 | 94,800 | 375 |
| 2024-03-11 | 359 | 368 | 349 | 363 | 92,600 | 363 |
| 2024-03-08 | 380 | 380 | 365 | 366 | 92,000 | 366 |
| 2024-03-07 | 393 | 394 | 372 | 383 | 115,900 | 383 |
| 2024-03-06 | 407 | 427 | 377 | 388 | 318,300 | 388 |
| 2024-03-05 | 385 | 413 | 378 | 408 | 260,000 | 408 |
| 2024-03-04 | 388 | 415 | 375 | 391 | 375,500 | 391 |
| 2024-03-01 | 407 | 492 | 364 | 372 | 2,317,500 | 372 |
| 2024-02-29 | 333 | 412 | 330 | 412 | 811,200 | 412 |
| 2024-02-28 | 325 | 338 | 324 | 332 | 45,900 | 332 |
| 2024-02-27 | 323 | 324 | 318 | 323 | 21,100 | 323 |
| 2024-02-26 | 320 | 324 | 318 | 322 | 20,100 | 322 |
| 2024-02-22 | 322 | 322 | 316 | 318 | 11,000 | 318 |
| 2024-02-21 | 318 | 321 | 315 | 321 | 7,000 | 321 |
| 2024-02-20 | 318 | 318 | 312 | 316 | 7,600 | 316 |
| 2024-02-19 | 309 | 320 | 309 | 318 | 20,200 | 318 |
| 2024-02-16 | 306 | 312 | 305 | 309 | 13,400 | 309 |
| 2024-02-15 | 311 | 311 | 305 | 306 | 18,600 | 306 |
| 2024-02-14 | 316 | 316 | 311 | 313 | 34,200 | 313 |
| 2024-02-13 | 307 | 317 | 307 | 316 | 19,500 | 316 |
| 2024-02-09 | 310 | 316 | 308 | 310 | 33,300 | 310 |
| 2024-02-08 | 322 | 322 | 314 | 316 | 23,900 | 316 |
| 2024-02-07 | 324 | 324 | 316 | 319 | 12,000 | 319 |
| 2024-02-06 | 320 | 324 | 319 | 324 | 8,700 | 324 |
| 2024-02-05 | 320 | 325 | 318 | 321 | 8,800 | 321 |
| 2024-02-02 | 323 | 325 | 319 | 320 | 27,400 | 320 |
| 2024-02-01 | 330 | 330 | 322 | 323 | 20,300 | 323 |
| 2024-01-31 | 328 | 331 | 327 | 329 | 17,200 | 329 |
| 2024-01-30 | 333 | 334 | 329 | 331 | 19,500 | 331 |
| 2024-01-29 | 332 | 333 | 326 | 332 | 20,000 | 332 |
| 2024-01-26 | 337 | 337 | 331 | 331 | 6,100 | 331 |
| 2024-01-25 | 331 | 339 | 331 | 334 | 24,000 | 334 |
| 2024-01-24 | 333 | 346 | 327 | 335 | 82,000 | 335 |
| 2024-01-23 | 334 | 337 | 326 | 328 | 38,900 | 328 |
| 2024-01-22 | 337 | 341 | 331 | 336 | 26,400 | 336 |
| 2024-01-19 | 344 | 344 | 332 | 337 | 35,600 | 337 |
| 2024-01-18 | 353 | 355 | 336 | 344 | 52,100 | 344 |
| 2024-01-17 | 350 | 356 | 339 | 345 | 73,500 | 345 |
| 2024-01-16 | 379 | 383 | 350 | 352 | 191,600 | 352 |
| 2024-01-15 | 335 | 390 | 330 | 375 | 555,100 | 375 |
| 2024-01-12 | 317 | 346 | 317 | 335 | 265,400 | 335 |
| 2024-01-11 | 315 | 322 | 315 | 317 | 22,700 | 317 |
| 2024-01-10 | 323 | 326 | 320 | 320 | 14,600 | 320 |
| 2024-01-09 | 324 | 325 | 318 | 323 | 28,400 | 323 |
| 2024-01-05 | 312 | 320 | 310 | 320 | 24,300 | 320 |
| 2024-01-04 | 313 | 313 | 307 | 310 | 10,000 | 310 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
