3111 オーミケンシ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 288 | 327 | 287 | 300 | 913,700 | 300 |
| 2025-04-21 | 291 | 316 | 285 | 287 | 639,800 | 287 |
| 2025-04-18 | 300 | 304 | 293 | 293 | 169,200 | 293 |
| 2025-04-17 | 337 | 340 | 290 | 296 | 924,300 | 296 |
| 2025-04-16 | 333 | 402 | 326 | 333 | 3,967,800 | 333 |
| 2025-04-15 | 302 | 350 | 302 | 330 | 725,700 | 330 |
| 2025-04-14 | 306 | 368 | 290 | 296 | 1,669,400 | 296 |
| 2025-04-11 | 269 | 348 | 268 | 290 | 1,249,300 | 290 |
| 2025-04-10 | 270 | 275 | 264 | 273 | 35,000 | 273 |
| 2025-04-09 | 261 | 309 | 256 | 262 | 699,500 | 262 |
| 2025-04-08 | 268 | 278 | 266 | 268 | 25,400 | 268 |
| 2025-04-07 | 271 | 279 | 261 | 261 | 40,200 | 261 |
| 2025-04-04 | 292 | 292 | 282 | 287 | 23,100 | 287 |
| 2025-04-03 | 295 | 296 | 290 | 296 | 16,000 | 296 |
| 2025-04-02 | 300 | 302 | 299 | 300 | 3,300 | 300 |
| 2025-04-01 | 301 | 304 | 301 | 303 | 7,200 | 303 |
| 2025-03-31 | 303 | 307 | 299 | 303 | 17,000 | 303 |
| 2025-03-28 | 299 | 314 | 298 | 306 | 24,700 | 306 |
| 2025-03-27 | 301 | 304 | 294 | 300 | 17,900 | 300 |
| 2025-03-26 | 303 | 304 | 300 | 301 | 10,000 | 301 |
| 2025-03-25 | 304 | 304 | 302 | 304 | 600 | 304 |
| 2025-03-24 | 303 | 304 | 301 | 304 | 4,000 | 304 |
| 2025-03-21 | 304 | 309 | 300 | 305 | 15,800 | 305 |
| 2025-03-19 | 307 | 309 | 301 | 304 | 17,300 | 304 |
| 2025-03-18 | 308 | 309 | 304 | 306 | 4,900 | 306 |
| 2025-03-17 | 308 | 308 | 304 | 305 | 7,300 | 305 |
| 2025-03-14 | 304 | 307 | 303 | 305 | 2,800 | 305 |
| 2025-03-13 | 307 | 308 | 305 | 305 | 4,000 | 305 |
| 2025-03-12 | 305 | 308 | 304 | 307 | 3,500 | 307 |
| 2025-03-11 | 303 | 308 | 299 | 308 | 14,000 | 308 |
| 2025-03-10 | 305 | 308 | 303 | 305 | 9,600 | 305 |
| 2025-03-07 | 304 | 308 | 302 | 305 | 11,800 | 305 |
| 2025-03-06 | 307 | 309 | 303 | 307 | 16,100 | 307 |
| 2025-03-05 | 304 | 307 | 301 | 306 | 4,300 | 306 |
| 2025-03-04 | 300 | 305 | 299 | 304 | 9,000 | 304 |
| 2025-03-03 | 304 | 305 | 298 | 301 | 19,100 | 301 |
| 2025-02-28 | 303 | 305 | 299 | 299 | 26,500 | 299 |
| 2025-02-27 | 304 | 310 | 304 | 305 | 13,600 | 305 |
| 2025-02-26 | 309 | 309 | 303 | 303 | 8,300 | 303 |
| 2025-02-25 | 302 | 310 | 301 | 305 | 18,100 | 305 |
| 2025-02-21 | 310 | 310 | 304 | 306 | 21,200 | 306 |
| 2025-02-20 | 308 | 309 | 304 | 306 | 23,600 | 306 |
| 2025-02-19 | 304 | 307 | 302 | 307 | 21,600 | 307 |
| 2025-02-18 | 305 | 305 | 301 | 304 | 8,100 | 304 |
| 2025-02-17 | 302 | 304 | 300 | 303 | 35,200 | 303 |
| 2025-02-14 | 301 | 302 | 299 | 299 | 13,200 | 299 |
| 2025-02-13 | 298 | 302 | 298 | 300 | 5,300 | 300 |
| 2025-02-12 | 299 | 299 | 293 | 299 | 17,300 | 299 |
| 2025-02-10 | 296 | 299 | 295 | 298 | 3,900 | 298 |
| 2025-02-07 | 296 | 299 | 296 | 296 | 9,800 | 296 |
| 2025-02-06 | 301 | 303 | 296 | 296 | 13,400 | 296 |
| 2025-02-05 | 300 | 302 | 298 | 301 | 11,800 | 301 |
| 2025-02-04 | 301 | 305 | 299 | 299 | 12,700 | 299 |
| 2025-02-03 | 299 | 302 | 295 | 301 | 21,600 | 301 |
| 2025-01-31 | 302 | 304 | 299 | 304 | 4,800 | 304 |
| 2025-01-30 | 302 | 304 | 298 | 303 | 14,700 | 303 |
| 2025-01-29 | 305 | 305 | 299 | 304 | 13,400 | 304 |
| 2025-01-28 | 302 | 303 | 300 | 300 | 9,700 | 300 |
| 2025-01-27 | 294 | 304 | 293 | 302 | 27,700 | 302 |
| 2025-01-24 | 288 | 294 | 288 | 293 | 9,800 | 293 |
| 2025-01-23 | 291 | 292 | 289 | 289 | 4,600 | 289 |
| 2025-01-22 | 289 | 293 | 288 | 289 | 6,600 | 289 |
| 2025-01-21 | 291 | 291 | 285 | 291 | 14,300 | 291 |
| 2025-01-20 | 289 | 292 | 288 | 291 | 6,800 | 291 |
| 2025-01-17 | 292 | 293 | 287 | 290 | 22,400 | 290 |
| 2025-01-16 | 296 | 296 | 291 | 293 | 18,000 | 293 |
| 2025-01-15 | 296 | 302 | 293 | 296 | 36,900 | 296 |
| 2025-01-14 | 302 | 302 | 293 | 299 | 20,700 | 299 |
| 2025-01-10 | 299 | 305 | 296 | 297 | 53,800 | 297 |
| 2025-01-09 | 315 | 320 | 292 | 300 | 167,100 | 300 |
| 2025-01-08 | 300 | 323 | 297 | 319 | 149,300 | 319 |
| 2025-01-07 | 299 | 301 | 295 | 297 | 10,100 | 297 |
| 2025-01-06 | 300 | 300 | 295 | 300 | 14,300 | 300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株