3111 オーミケンシ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2743043842743255,900432
2020-11-2644845243143134,100431
2020-11-2545545544044166,200441
2020-11-2444945944545629,100456
2020-11-2044745744144937,400449
2020-11-1945645644644730,900447
2020-11-1843646443645662,000456
2020-11-1745745743543939,900439
2020-11-1646746945045461,700454
2020-11-13436479431459274,700459
2020-11-1242244242243243,600432
2020-11-1143043142242536,300425
2020-11-10406431402418111,500418
2020-11-0940641040240315,600403
2020-11-0641741940540520,200405
2020-11-05405434405421104,100421
2020-11-0439940739640229,000402
2020-11-0239840339439815,400398
2020-10-3040741339539840,200398
2020-10-2940241640240721,800407
2020-10-2841541940541025,100410
2020-10-2741342141341812,100418
2020-10-264204234174237,300423
2020-10-2342742941241723,400417
2020-10-2243443742642712,900427
2020-10-2143044343043625,800436
2020-10-2043544143043211,600432
2020-10-1944044243243911,000439
2020-10-1643443941743938,000439
2020-10-1544644643043248,000432
2020-10-1445245544644617,700446
2020-10-1346646645345724,000457
2020-10-1246146445346419,900464
2020-10-0945147044745850,800458
2020-10-0846846945045063,400450
2020-10-0745746245346025,400460
2020-10-0645246645246441,500464
2020-10-0543945843545234,500452
2020-10-0245145443343444,700434
2020-09-3046047045045460,700454
2020-09-2946347045446633,700466
2020-09-2845346044645852,100458
2020-09-2545746744845160,600451
2020-09-2446046144144193,100441
2020-09-23483483456456132,800456
2020-09-1848049247648672,600486
2020-09-1750050048148192,000481
2020-09-1650151250150295,600502
2020-09-15502518502511122,400511
2020-09-14522553503504270,600504
2020-09-11545565521529314,200529
2020-09-10555580526555766,600555
2020-09-09532560521545414,700545
2020-09-08542554513542538,500542
2020-09-07607607530541563,200541
2020-09-04576583565577587,200577
2020-09-03625643583603971,000603
2020-09-026347035956222,540,300622
2020-09-018128826496546,645,500654
2020-08-3163763763763767,400637
2020-08-2853753753753779,100537
2020-08-27457457457457166,900457
2020-08-263703773703777,400377
2020-08-2537038236837225,000372
2020-08-2438038037037024,800370
2020-08-213913913823827,500382
2020-08-2039839838538813,600388
2020-08-193954003933982,400398
2020-08-183924003913986,300398
2020-08-173983983853906,900390
2020-08-144004003943954,000395
2020-08-134054053934014,500401
2020-08-1239940739440522,500405
2020-08-113943993943958,800395
2020-08-073944053943988,600398
2020-08-063954003953986,800398
2020-08-0539540239039717,200397
2020-08-0437539236739222,300392
2020-08-0337538136638123,300381
2020-07-3138038638038312,500383
2020-07-3038839038138117,400381
2020-07-2939539839039012,700390
2020-07-284004053953959,300395
2020-07-274004043994007,700400
2020-07-224064084024048,900404
2020-07-214004043994048,900404
2020-07-203964023963979,100397
2020-07-1740240639439618,200396
2020-07-1640641140240211,800402
2020-07-154064114054058,800405
2020-07-1439740739640710,200407
2020-07-1339540339539914,700399
2020-07-1040540539439516,800395
2020-07-094044094034057,200405
2020-07-084084124054056,200405
2020-07-0740641040540812,100408
2020-07-0640341840340813,600408
2020-07-034044074004008,200400
2020-07-0240241039940420,900404
2020-07-0140541540340522,300405
2020-06-3041841840540522,100405
2020-06-2941743041541824,200418
2020-06-264224314194219,400421
2020-06-254244264204267,700426
2020-06-2443543542542511,100425
2020-06-2342543442343010,500430
2020-06-224214314214264,500426
2020-06-194244264194269,800426
2020-06-184244244164235,900423
2020-06-174314314234249,200424
2020-06-1641743141742814,800428
2020-06-1542643041741723,800417
2020-06-1243543542342820,900428
2020-06-1145545644144215,700442
2020-06-1046147145345825,300458
2020-06-094754764664689,900468
2020-06-0846847346547313,100473
2020-06-054674694644657,500465
2020-06-0447247946446716,700467
2020-06-0345347945346741,100467
2020-06-0246046445645613,800456
2020-06-0147848045145924,600459
2020-05-2946147945947346,500473
2020-05-2845746845446432,400464
2020-05-2744946543945632,000456
2020-05-2643544342944021,600440
2020-05-2543344042943719,200437
2020-05-224314334264337,200433
2020-05-2142443642443024,200430
2020-05-2041942440942229,300422
2020-05-1940441940141950,700419
2020-05-1842843140841043,200410
2020-05-1542643942343826,700438
2020-05-1444845042642951,300429
2020-05-1345046044845622,700456
2020-05-1245945945045516,000455
2020-05-1145545643545426,800454
2020-05-0844345443445417,600454
2020-05-074364434344368,100436
2020-05-0144445143544421,300444
2020-04-3044545444245126,400451
2020-04-2843844243044024,800440
2020-04-2742943542543225,200432
2020-04-244294344224279,500427
2020-04-2342543041442816,700428
2020-04-2242743441541633,900416
2020-04-2145045342743334,500433
2020-04-2045345744444814,100448
2020-04-1745546144044943,900449
2020-04-16451503447455129,400455
2020-04-1545345343644339,400443
2020-04-1445046044245326,300453
2020-04-1346146944344567,600445
2020-04-1046247546046920,300469
2020-04-0945346945246215,300462
2020-04-0845546545145318,600453
2020-04-0748248545146237,500462
2020-04-0643549243548283,600482
2020-04-0346046743343326,300433
2020-04-0243147043146032,300460
2020-04-0148548544244231,800442
2020-03-3150951748548546,800485
2020-03-3050453949450988,100509
2020-03-27534542481488238,500488
2020-03-26425516422516282,600516
2020-03-2541643741243636,500436
2020-03-2440542040240833,600408
2020-03-2340141239940127,000401
2020-03-1941642540140526,400405
2020-03-1844745042042425,700424
2020-03-1740844339743036,000430
2020-03-1641145040041649,100416
2020-03-13389407370397112,100397
2020-03-1244545341541663,600416
2020-03-1147148544745340,200453
2020-03-10428463404458117,400458
2020-03-09550556448468159,100468
2020-03-0652053951651667,200516
2020-03-0552553951952739,300527
2020-03-0452253751652043,900520
2020-03-0354356952753084,300530
2020-03-02524539515535128,700535
2020-02-28605605532532272,500532
2020-02-277007486206321,027,300632
2020-02-265806705566701,276,300670
2020-02-2558861057057076,100570
2020-02-2160761659259370,200593
2020-02-20606631604611107,500611
2020-02-19626641608609105,600609
2020-02-18681689636636211,000636
2020-02-17650729639695488,100695
2020-02-14659676620630227,000630
2020-02-13643662613621179,200621
2020-02-12653725652660324,800660
2020-02-10649717635672476,900672
2020-02-07655678615619381,100619
2020-02-06671684637638207,900638
2020-02-05689723666670362,300670
2020-02-04723730680704366,600704
2020-02-03794845687738783,500738
2020-01-319931,0137988361,252,300836
2020-01-309001,0658709202,338,500920
2020-01-298309157979151,214,300915
2020-01-288699487678191,473,000819
2020-01-277598547518541,488,100854
2020-01-24729739675704307,500704
2020-01-23750780706714712,700714
2020-01-228308407527801,109,600780
2020-01-21640710620710767,200710
2020-01-20567655567610401,500610
2020-01-1757257456256219,100562
2020-01-16566601545562277,900562
2020-01-1554655653453927,500539
2020-01-1453555653554620,300546
2020-01-105365385335355,500535
2020-01-095315405315375,800537
2020-01-085265335255284,100528
2020-01-075235345205312,700531
2020-01-065315325225238,400523

分割・併合履歴 : [2018-09-26]1株→0.1株