5122 オカモト(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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 5,240 | 5,270 | 5,210 | 5,240 | 5,800 | 5,240 |
| 2025-01-28 | 5,220 | 5,260 | 5,220 | 5,220 | 10,900 | 5,220 |
| 2025-01-27 | 5,240 | 5,260 | 5,180 | 5,220 | 8,600 | 5,220 |
| 2025-01-24 | 5,240 | 5,280 | 5,210 | 5,240 | 10,300 | 5,240 |
| 2025-01-23 | 5,290 | 5,290 | 5,190 | 5,230 | 8,100 | 5,230 |
| 2025-01-22 | 5,310 | 5,310 | 5,240 | 5,260 | 8,700 | 5,260 |
| 2025-01-21 | 5,190 | 5,290 | 5,150 | 5,240 | 7,400 | 5,240 |
| 2025-01-20 | 5,150 | 5,330 | 5,150 | 5,210 | 8,200 | 5,210 |
| 2025-01-17 | 5,160 | 5,210 | 5,110 | 5,120 | 8,600 | 5,120 |
| 2025-01-16 | 5,200 | 5,250 | 5,160 | 5,160 | 10,000 | 5,160 |
| 2025-01-15 | 5,190 | 5,230 | 5,150 | 5,210 | 11,900 | 5,210 |
| 2025-01-14 | 5,220 | 5,270 | 5,200 | 5,210 | 9,900 | 5,210 |
| 2025-01-10 | 5,210 | 5,290 | 5,210 | 5,220 | 7,000 | 5,220 |
| 2025-01-09 | 5,310 | 5,310 | 5,170 | 5,220 | 15,100 | 5,220 |
| 2025-01-08 | 5,380 | 5,390 | 5,290 | 5,320 | 9,500 | 5,320 |
| 2025-01-07 | 5,510 | 5,510 | 5,380 | 5,390 | 10,900 | 5,390 |
| 2025-01-06 | 5,740 | 5,740 | 5,410 | 5,490 | 18,700 | 5,490 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株