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 |
---|---|---|---|---|---|---|
2024-03-28 | 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