3111 オーミケンシ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-272732752732757,300275
2022-06-242702712702711,800271
2022-06-2326827726826910,300269
2022-06-222712712682685,700268
2022-06-212742742712711,100271
2022-06-202792792652684,700268
2022-06-172722762682737,100273
2022-06-162752782752788,000278
2022-06-152822852802803,400280
2022-06-1428728728028314,200283
2022-06-132892912882916,000291
2022-06-1028129328129314,600293
2022-06-092852892822826,500282
2022-06-0827830327528797,300287
2022-06-0727227226726910,300269
2022-06-062672712652718,900271
2022-06-032692692652685,500268
2022-06-022682692672692,400269
2022-06-012682702672683,700268
2022-05-31267269267268300268
2022-05-302672702672681,000268
2022-05-272692702672692,600269
2022-05-262702732682705,600270
2022-05-25269270269270400270
2022-05-242672712672714,600271
2022-05-23269269266267700267
2022-05-202652662652661,000266
2022-05-19265265263264900264
2022-05-182712712672673,100267
2022-05-172692702682691,500269
2022-05-162702702682681,900268
2022-05-132642662642662,300266
2022-05-122682682622624,600262
2022-05-1127027026526614,500266
2022-05-102722722702711,300271
2022-05-092712732702713,500271
2022-05-062712732712733,300273
2022-05-022722742702717,400271
2022-04-282722732722738,400273
2022-04-272732742712723,500272
2022-04-262722732722731,200273
2022-04-252712722702702,900270
2022-04-222692722692693,100269
2022-04-212722722702718,800271
2022-04-202682722682707,400270
2022-04-192702702682685,800268
2022-04-182702702682692,500269
2022-04-152742742682709,700270
2022-04-142712742712731,900273
2022-04-132742752702717,100271
2022-04-122792792742741,400274
2022-04-112802822802802,400280
2022-04-082752792752782,200278
2022-04-072782822762778,700277
2022-04-062802802772781,000278
2022-04-052802822782811,300281
2022-04-0428328426627930,300279
2022-04-012862872822826,700282
2022-03-3127929527928917,700289
2022-03-302762812762801,700280
2022-03-292752802752764,700276
2022-03-282822832752787,300278
2022-03-252862872812845,400284
2022-03-242892892842866,200286
2022-03-2328529028428914,900289
2022-03-222822842802849,800284
2022-03-182772812762816,600281
2022-03-1727528127427910,200279
2022-03-162782842772784,700278
2022-03-152692792642787,600278
2022-03-142662732662725,100272
2022-03-112632642612644,800264
2022-03-102632692612635,500263
2022-03-092642652612623,900262
2022-03-082652692632646,500264
2022-03-072742772692728,700272
2022-03-0428528527728111,800281
2022-03-032782872782786,200278
2022-03-0226931626827684,800276
2022-03-012722772722725,500272
2022-02-282692702662695,000269
2022-02-252702702612619,900261
2022-02-242702702612619,900261
2022-02-2228028326526516,700265
2022-02-212812892802805,400280
2022-02-182842882812872,700287
2022-02-172862912862863,900286
2022-02-162972972892893,300289
2022-02-152922922882891,400289
2022-02-142852892812894,400289
2022-02-102962962902955,600295
2022-02-092882972872945,700294
2022-02-082902902872882,400288
2022-02-072932932862903,000290
2022-02-042912912872907,700290
2022-02-0328228927928816,200288
2022-02-022872892822825,800282
2022-02-012812872802826,200282
2022-01-312832842782793,700279
2022-01-2826828126828112,000281
2022-01-2727627826826815,400268
2022-01-2628128527727712,400277
2022-01-252832832792819,800281
2022-01-242842842812834,300283
2022-01-2128429428028410,500284
2022-01-202822842822841,700284
2022-01-192842902812815,100281
2022-01-182902972882888,600288
2022-01-172952952902903,900290
2022-01-1430930929129431,600294
2022-01-133053103053078,200307
2022-01-1231531530530814,700308
2022-01-11310341310313159,700313
2022-01-07284308281308102,800308
2022-01-0629129128028315,200283
2022-01-0528931028529087,000290
2022-01-042822852802839,200283

分割・併合履歴 : [2018-09-26]1株→0.1株