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
2024-05-233263273213218,000321
2024-05-223263293243276,200327
2024-05-2132733232433010,100330
2024-05-2032433032433011,800330
2024-05-1732032431532418,000324
2024-05-1633033032032115,600321
2024-05-153283303243304,400330
2024-05-1432832932232918,600329
2024-05-1334034032532662,200326
2024-05-1034934933534831,600348
2024-05-0935035034534811,100348
2024-05-0833834833834815,300348
2024-05-073373403353377,800337
2024-05-023403403353387,900338
2024-05-0134334433633914,100339
2024-04-303443453413434,300343
2024-04-2634634933534133,900341
2024-04-2535635634734717,300347
2024-04-2434835634535521,100355
2024-04-233523523463497,300349
2024-04-223383483383479,100347
2024-04-1934534733333740,200337
2024-04-1834335034334613,300346
2024-04-1734634934034530,200345
2024-04-1635435634634630,100346
2024-04-1534735534735429,900354
2024-04-1235035334634919,900349
2024-04-1135435634534965,100349
2024-04-1036536735335733,800357
2024-04-0936637436336436,100364
2024-04-0836537036036651,900366
2024-04-0535837435836351,800363
2024-04-0436937135936253,000362
2024-04-0336237536137073,100370
2024-04-02388389358365151,600365
2024-04-0138539838238750,100387
2024-03-29387399384385105,200385
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