3111 オーミケンシ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	304	312	304	311	10,900	311
2023-12-28	300	313	300	304	27,000	304
2023-12-27	295	305	295	304	46,000	304
2023-12-26	298	302	295	296	32,600	296
2023-12-25	305	305	294	297	41,800	297
2023-12-22	314	314	304	304	28,800	304
2023-12-21	305	309	288	303	51,200	303
2023-12-20	313	315	310	312	17,200	312
2023-12-19	304	314	302	310	29,900	310
2023-12-18	304	306	299	302	35,200	302
2023-12-15	301	309	301	308	18,300	308
2023-12-14	308	311	301	303	29,300	303
2023-12-13	312	312	308	308	36,300	308
2023-12-12	315	316	305	308	21,800	308
2023-12-11	311	315	310	312	18,100	312
2023-12-08	313	318	311	311	18,500	311
2023-12-07	320	320	315	316	14,400	316
2023-12-06	319	320	319	319	11,800	319
2023-12-05	320	324	318	320	9,700	320
2023-12-04	323	323	321	322	3,200	322
2023-12-01	328	328	323	323	6,600	323
2023-11-30	331	331	323	324	31,200	324
2023-11-29	326	328	321	323	18,200	323
2023-11-28	329	331	326	326	7,700	326
2023-11-27	333	333	326	326	15,100	326
2023-11-24	334	336	331	333	13,900	333
2023-11-22	334	337	330	334	22,800	334
2023-11-21	332	340	328	334	25,000	334
2023-11-20	328	330	327	328	8,300	328
2023-11-17	318	333	318	327	59,200	327
2023-11-16	311	321	304	315	70,300	315
2023-11-15	311	315	305	310	36,100	310
2023-11-14	311	318	308	311	38,400	311
2023-11-13	316	319	305	308	46,100	308
2023-11-10	319	325	318	324	17,900	324
2023-11-09	328	331	319	319	38,000	319
2023-11-08	339	339	326	328	29,000	328
2023-11-07	333	341	332	339	23,500	339
2023-11-06	324	334	323	329	23,800	329
2023-11-02	320	331	319	321	41,900	321
2023-11-01	327	327	321	321	10,000	321
2023-10-31	323	325	317	325	36,400	325
2023-10-30	335	335	319	320	64,800	320
2023-10-27	335	336	323	332	43,200	332
2023-10-26	342	343	334	339	31,200	339
2023-10-25	344	348	341	348	21,600	348
2023-10-24	332	344	327	344	45,900	344
2023-10-23	346	346	328	332	86,900	332
2023-10-20	348	351	339	345	56,900	345
2023-10-19	345	352	345	349	29,800	349
2023-10-18	335	351	335	350	38,200	350
2023-10-17	346	347	334	337	40,500	337
2023-10-16	345	345	331	338	97,500	338
2023-10-13	355	355	342	342	56,500	342
2023-10-12	352	358	349	353	37,800	353
2023-10-11	355	365	352	352	78,600	352
2023-10-10	356	361	344	349	112,600	349
2023-10-06	358	374	358	361	119,600	361
2023-10-05	365	369	357	358	85,100	358
2023-10-04	392	397	355	365	292,000	365
2023-10-03	373	404	372	385	224,100	385
2023-10-02	365	400	359	381	430,200	381
2023-09-29	393	396	363	365	727,300	365
2023-09-28	356	373	356	364	101,100	364
2023-09-27	357	363	351	357	106,400	357
2023-09-26	376	378	360	360	143,400	360
2023-09-25	361	379	361	375	207,100	375
2023-09-22	362	374	358	367	278,300	367
2023-09-21	409	409	371	374	519,200	374
2023-09-20	422	424	394	408	483,400	408
2023-09-19	444	448	411	425	966,200	425
2023-09-15	481	509	435	460	2,739,700	460
2023-09-14	497	497	497	497	411,000	497
2023-09-13	417	417	417	417	260,300	417
2023-09-12	330	340	330	337	58,400	337
2023-09-11	324	330	323	330	34,600	330
2023-09-08	318	323	316	321	82,400	321
2023-09-07	326	329	325	326	40,100	326
2023-09-06	333	341	327	331	44,100	331
2023-09-05	323	335	319	334	35,300	334
2023-09-04	317	326	315	324	30,500	324
2023-09-01	310	318	310	315	26,200	315
2023-08-31	310	315	310	310	21,900	310
2023-08-30	314	316	306	312	28,700	312
2023-08-29	312	319	310	316	32,300	316
2023-08-28	297	312	296	311	30,500	311
2023-08-25	295	302	295	295	17,200	295
2023-08-24	293	301	291	300	40,300	300
2023-08-23	298	307	290	294	78,000	294
2023-08-22	300	303	290	298	40,700	298
2023-08-21	302	306	301	302	12,000	302
2023-08-18	310	310	301	302	23,300	302
2023-08-17	320	320	307	310	29,500	310
2023-08-16	321	327	316	320	21,000	320
2023-08-15	328	330	320	320	17,500	320
2023-08-14	330	331	327	328	10,800	328
2023-08-10	326	332	324	328	22,500	328
2023-08-09	330	333	321	328	51,300	328
2023-08-08	340	342	336	337	25,000	337
2023-08-07	346	350	338	350	38,700	350
2023-08-04	336	347	335	338	24,800	338
2023-08-03	340	341	333	336	14,700	336
2023-08-02	342	343	336	339	11,200	339
2023-08-01	343	345	341	345	5,000	345
2023-07-31	338	345	337	344	19,000	344
2023-07-28	343	343	333	336	24,400	336
2023-07-27	345	351	341	345	13,300	345
2023-07-26	354	354	343	345	18,400	345
2023-07-25	348	355	342	352	40,400	352
2023-07-24	340	354	340	348	37,100	348
2023-07-21	331	354	331	339	87,800	339
2023-07-20	325	332	325	332	20,000	332
2023-07-19	325	325	320	325	7,400	325
2023-07-18	320	324	320	322	10,700	322
2023-07-14	321	321	316	318	17,400	318
2023-07-13	322	322	318	321	6,700	321
2023-07-12	320	321	318	321	18,600	321
2023-07-11	321	323	318	320	29,800	320
2023-07-10	324	325	317	319	40,400	319
2023-07-07	323	328	320	324	13,500	324
2023-07-06	331	331	323	327	19,000	327
2023-07-05	323	330	322	330	31,400	330
2023-07-04	317	323	317	320	17,800	320
2023-07-03	313	322	313	320	20,500	320
2023-06-30	316	318	313	313	8,600	313
2023-06-29	314	320	313	313	19,700	313
2023-06-28	314	318	312	313	10,700	313
2023-06-27	318	318	315	315	16,900	315
2023-06-26	324	324	318	321	10,000	321
2023-06-23	332	333	320	324	27,100	324
2023-06-22	335	336	328	328	18,100	328
2023-06-21	326	335	326	334	30,400	334
2023-06-20	331	334	323	328	37,900	328
2023-06-19	327	341	322	335	50,100	335
2023-06-16	343	343	306	323	191,400	323
2023-06-15	350	360	343	343	124,200	343
2023-06-14	357	357	345	354	73,000	354
2023-06-13	361	376	356	357	122,100	357
2023-06-12	360	364	358	358	21,900	358
2023-06-09	353	364	352	360	32,400	360
2023-06-08	371	378	351	353	63,400	353
2023-06-07	379	379	364	371	82,500	371
2023-06-06	368	381	355	374	167,400	374
2023-06-05	343	392	338	370	300,400	370
2023-06-02	320	352	317	337	84,800	337
2023-06-01	321	323	318	318	9,100	318
2023-05-31	329	329	320	320	19,700	320
2023-05-30	324	328	320	327	28,600	327
2023-05-29	321	327	320	323	21,600	323
2023-05-26	326	333	323	323	25,300	323
2023-05-25	332	335	326	326	22,100	326
2023-05-24	337	341	330	338	46,000	338
2023-05-23	358	364	341	342	37,000	342
2023-05-22	352	366	349	359	39,400	359
2023-05-19	348	355	348	352	15,000	352
2023-05-18	349	358	345	348	35,900	348
2023-05-17	346	350	341	345	29,700	345
2023-05-16	345	348	339	340	32,600	340
2023-05-15	344	354	336	343	87,300	343
2023-05-12	361	363	351	352	53,600	352
2023-05-11	355	379	353	353	112,300	353
2023-05-10	367	368	356	356	31,200	356
2023-05-09	362	370	358	365	30,200	365
2023-05-08	365	371	361	362	50,900	362
2023-05-02	368	370	363	366	30,000	366
2023-05-01	375	377	367	372	46,200	372
2023-04-28	380	382	375	378	40,400	378
2023-04-27	385	385	380	384	26,700	384
2023-04-26	384	387	378	385	48,600	385
2023-04-25	400	401	383	390	82,400	390
2023-04-24	399	406	393	396	48,500	396
2023-04-21	419	422	401	401	98,000	401
2023-04-20	425	430	417	420	67,800	420
2023-04-19	410	443	407	426	238,000	426
2023-04-18	413	415	406	406	34,400	406
2023-04-17	417	417	407	413	48,500	413
2023-04-14	399	413	397	412	59,200	412
2023-04-13	403	406	395	399	63,400	399
2023-04-12	413	422	405	408	48,500	408
2023-04-11	396	415	396	405	72,200	405
2023-04-10	406	406	398	398	31,900	398
2023-04-07	396	409	393	398	49,700	398
2023-04-06	393	402	390	397	50,000	397
2023-04-05	405	409	396	397	70,600	397
2023-04-04	419	421	402	406	76,600	406
2023-04-03	431	431	419	419	74,600	419
2023-03-31	428	431	415	423	86,200	423
2023-03-30	417	427	415	420	66,700	420
2023-03-29	429	434	412	415	107,600	415
2023-03-28	431	439	424	432	113,200	432
2023-03-27	434	444	431	431	141,700	431
2023-03-24	451	456	438	444	167,100	444
2023-03-23	441	460	435	454	207,300	454
2023-03-22	495	516	442	443	652,400	443
2023-03-20	525	535	496	501	293,900	501
2023-03-17	510	529	503	526	278,400	526
2023-03-16	485	504	481	499	259,400	499
2023-03-15	506	525	495	504	373,800	504
2023-03-14	523	526	491	491	367,700	491
2023-03-13	532	552	500	525	424,400	525
2023-03-10	542	571	532	542	538,000	542
2023-03-09	564	659	545	556	2,403,800	556
2023-03-08	583	616	568	572	1,178,700	572
2023-03-07	552	641	545	612	3,888,300	612
2023-03-06	498	558	491	551	1,155,300	551
2023-03-03	462	496	462	496	607,100	496
2023-03-02	476	508	462	474	1,275,700	474
2023-03-01	436	528	434	510	4,448,600	510
2023-02-28	455	478	443	448	870,800	448
2023-02-27	514	518	441	465	1,725,200	465
2023-02-24	565	580	504	524	5,966,400	524
2023-02-22	542	542	503	542	8,157,400	542
2023-02-21	501	542	462	462	5,203,200	462
2023-02-20	462	462	462	462	271,100	462
2023-02-17	374	382	372	382	265,900	382
2023-02-16	300	303	300	302	15,500	302
2023-02-15	297	302	297	301	16,600	301
2023-02-14	291	300	291	297	44,000	297
2023-02-13	288	290	288	288	18,900	288
2023-02-10	295	295	288	291	12,800	291
2023-02-09	287	294	287	292	13,100	292
2023-02-08	288	290	287	289	9,900	289
2023-02-07	288	292	285	288	16,800	288
2023-02-06	300	300	288	288	9,400	288
2023-02-03	299	299	292	298	4,600	298
2023-02-02	298	300	294	295	7,800	295
2023-02-01	303	304	298	301	2,900	301
2023-01-31	300	306	298	299	11,600	299
2023-01-30	298	301	297	299	7,800	299
2023-01-27	289	297	289	295	23,000	295
2023-01-26	291	291	288	289	9,000	289
2023-01-25	288	291	288	291	5,400	291
2023-01-24	286	289	286	288	2,600	288
2023-01-23	288	290	285	286	9,700	286
2023-01-20	281	285	280	285	5,200	285
2023-01-19	283	284	280	284	2,100	284
2023-01-18	282	284	277	283	13,600	283
2023-01-17	280	283	280	281	1,900	281
2023-01-16	284	286	276	280	20,400	280
2023-01-13	288	288	284	284	4,600	284
2023-01-12	287	287	285	285	4,400	285
2023-01-11	290	290	287	288	8,400	288
2023-01-10	286	290	286	290	7,700	290
2023-01-06	284	291	283	288	10,200	288
2023-01-05	284	286	282	284	4,400	284
2023-01-04	293	293	282	284	30,800	284

分割・併合履歴： [2018-09-26]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31