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
2024-03-2838539337939276,100392
2024-03-27383385362379105,400379
2024-03-26402407381385130,700385
2024-03-25392410387402125,300402
2024-03-2239440239139547,900395
2024-03-2139540038739294,900392
2024-03-19386407386394110,100394
2024-03-18384402374389108,200389
2024-03-1537138937138485,300384
2024-03-1437338036437767,000377
2024-03-1337338036837449,700374
2024-03-1236138335837594,800375
2024-03-1135936834936392,600363
2024-03-0838038036536692,000366
2024-03-07393394372383115,900383
2024-03-06407427377388318,300388
2024-03-05385413378408260,000408
2024-03-04388415375391375,500391
2024-03-014074923643722,317,500372
2024-02-29333412330412811,200412
2024-02-2832533832433245,900332
2024-02-2732332431832321,100323
2024-02-2632032431832220,100322
2024-02-2232232231631811,000318
2024-02-213183213153217,000321
2024-02-203183183123167,600316
2024-02-1930932030931820,200318
2024-02-1630631230530913,400309
2024-02-1531131130530618,600306
2024-02-1431631631131334,200313
2024-02-1330731730731619,500316
2024-02-0931031630831033,300310
2024-02-0832232231431623,900316
2024-02-0732432431631912,000319
2024-02-063203243193248,700324
2024-02-053203253183218,800321
2024-02-0232332531932027,400320
2024-02-0133033032232320,300323
2024-01-3132833132732917,200329
2024-01-3033333432933119,500331
2024-01-2933233332633220,000332
2024-01-263373373313316,100331
2024-01-2533133933133424,000334
2024-01-2433334632733582,000335
2024-01-2333433732632838,900328
2024-01-2233734133133626,400336
2024-01-1934434433233735,600337
2024-01-1835335533634452,100344
2024-01-1735035633934573,500345
2024-01-16379383350352191,600352
2024-01-15335390330375555,100375
2024-01-12317346317335265,400335
2024-01-1131532231531722,700317
2024-01-1032332632032014,600320
2024-01-0932432531832328,400323
2024-01-0531232031032024,300320
2024-01-0431331330731010,000310

分割・併合履歴 : [2018-09-26]1株→0.1株