3111 オーミケンシ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-303863863773776,500377
2021-07-2938039438038734,900387
2021-07-2837238937237813,300378
2021-07-273743743733732,800373
2021-07-263703753703729,800372
2021-07-213713743693699,200369
2021-07-203793793723725,700372
2021-07-1938038137837911,500379
2021-07-163863863833852,700385
2021-07-1538338638338410,300384
2021-07-1439539538238226,300382
2021-07-133863893863881,200388
2021-07-123893913853874,900387
2021-07-0938738838038514,700385
2021-07-083933933853906,600390
2021-07-073923923893911,100391
2021-07-063893923893913,900391
2021-07-053913913893896,300389
2021-07-023943953903936,000393
2021-07-0139539539039011,300390
2021-06-303963983953952,900395
2021-06-2939541039539526,500395
2021-06-2839639639339416,000394
2021-06-2539639639039211,400392
2021-06-243963963923963,500396
2021-06-233983983943946,300394
2021-06-2239539938839840,200398
2021-06-213963963903938,500393
2021-06-1840140139339634,100396
2021-06-174014044014023,900402
2021-06-164034064034068,300406
2021-06-154084084034045,900404
2021-06-144064074054061,900406
2021-06-114084104064075,100407
2021-06-104074074034074,000407
2021-06-094044064014054,800405
2021-06-084054054034051,700405
2021-06-07403403402403900403
2021-06-044014024004019,000401
2021-06-0341141540040037,200400
2021-06-023984003983983,300398
2021-06-013994003994002,300400
2021-05-314004013994015,500401
2021-05-284044043994004,400400
2021-05-274044043993998,000399
2021-05-264074074024043,000404
2021-05-254054094004054,100405
2021-05-244064074054066,000406
2021-05-214084084064063,300406
2021-05-203994063984067,600406
2021-05-1939740038839915,700399
2021-05-1839540139139814,700398
2021-05-1740140439639631,500396
2021-05-1441041240340412,700404
2021-05-1340741540641015,900410
2021-05-1241341940940920,100409
2021-05-1141541541041110,100411
2021-05-104184194164162,300416
2021-05-0741342241141812,400418
2021-05-064124144104113,400411
2021-04-304134144114123,900412
2021-04-284214224134134,200413
2021-04-2741842341542322,100423
2021-04-264144184114113,100411
2021-04-234154194144141,900414
2021-04-2241242041041018,300410
2021-04-2140841440640825,100408
2021-04-2042042341541716,500417
2021-04-194244244214212,100421
2021-04-1642042941942416,800424
2021-04-154194204194191,600419
2021-04-144214214194195,500419
2021-04-134224244214213,500421
2021-04-124234254214216,700421
2021-04-0942242742242312,300423
2021-04-084184194184192,300419
2021-04-074174204164184,300418
2021-04-064254254184219,200421
2021-04-054244264224259,400425
2021-04-024224234214222,200422
2021-04-014244244224221,500422
2021-03-314194244194204,800420
2021-03-304234234174226,200422
2021-03-2942042541742016,300420
2021-03-2641841941541715,200417
2021-03-254154194154164,900416
2021-03-2442542541241418,100414
2021-03-2343543542542518,400425
2021-03-2243043843043219,500432
2021-03-1942843042242911,000429
2021-03-18433463423430205,900430
2021-03-174234294204294,700429
2021-03-1641842641642318,100423
2021-03-154134194134177,800417
2021-03-124104154084126,500412
2021-03-1141141541041210,200412
2021-03-104104104074094,900409
2021-03-0940641040041022,200410
2021-03-084064064034039,200403
2021-03-0540441040240318,200403
2021-03-0440740840640614,400406
2021-03-0341041540940916,300409
2021-03-0240941640840924,300409
2021-03-0141241841041237,600412
2021-02-2642542541741738,000417
2021-02-254304324284297,100429
2021-02-244344354294299,900429
2021-02-2243544243243222,300432
2021-02-1944545943243567,500435
2021-02-18448474438445174,200445
2021-02-1743543843043210,200432
2021-02-164304354304356,700435
2021-02-154294294254275,800427
2021-02-1243443442642623,800426
2021-02-1043044142943429,100434
2021-02-0944545143643724,900437
2021-02-0844345344244647,300446
2021-02-0542844342744129,600441
2021-02-044244314244287,800428
2021-02-0342742942442417,000424
2021-02-0241743141443130,700431
2021-02-014164174134146,100414
2021-01-2941441741141223,400412
2021-01-2841441941341323,200413
2021-01-274154214154176,600417
2021-01-2641641641241414,600414
2021-01-2542142141241346,500413
2021-01-22432438420423131,400423
2021-01-214144844144301,285,400430
2021-01-204084114014118,200411
2021-01-1940641240540515,800405
2021-01-184104124044098,100409
2021-01-1540841040341011,300410
2021-01-1441941940740721,400407
2021-01-1341541941441715,600417
2021-01-1241841941441714,200417
2021-01-0841041940941614,700416
2021-01-0740241240241015,400410
2021-01-064014084014067,900406
2021-01-0539840639840014,600400
2021-01-0440340539539923,900399

分割・併合履歴 : [2018-09-26]1株→0.1株