5122 オカモト(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
2024-07-125,0005,0404,9655,00021,5005,000
2024-07-115,0005,0204,9654,97013,8004,970
2024-07-104,9905,0204,9904,99517,9004,995
2024-07-095,0405,0804,9955,05015,8005,050
2024-07-085,0305,0805,0205,0509,8005,050
2024-07-055,0505,0805,0005,0608,9005,060
2024-07-045,1605,1805,1005,14014,0005,140
2024-07-035,1805,2205,1405,16011,0005,160
2024-07-025,1905,2405,1305,19016,5005,190
2024-07-015,0505,2205,0205,20025,6005,200
2024-06-284,9855,0304,9205,02026,6005,020
2024-06-275,0305,0404,9554,95515,9004,955
2024-06-265,0505,0704,9905,00014,2005,000
2024-06-255,0405,0805,0305,03016,0005,030
2024-06-245,0905,1204,9755,06017,6005,060
2024-06-215,1105,1605,0705,08045,0005,080
2024-06-205,1205,2405,0605,13045,3005,130
2024-06-194,9305,0404,9305,04025,8005,040
2024-06-184,8554,9654,8554,92028,2004,920
2024-06-174,8754,8754,7854,84525,2004,845
2024-06-144,8454,9204,8154,89532,7004,895
2024-06-134,8604,9254,8454,84528,3004,845
2024-06-124,8654,9204,8454,87529,1004,875
2024-06-114,8404,9154,8404,86016,0004,860
2024-06-104,7904,8704,7754,85020,3004,850
2024-06-074,7704,7904,7304,7857,5004,785
2024-06-064,7604,7904,7154,74012,4004,740
2024-06-054,7154,7754,6854,76011,2004,760
2024-06-044,6754,7704,6604,75515,9004,755
2024-06-034,7054,7504,6304,67025,0004,670
2024-05-314,6204,7254,5904,70053,7004,700
2024-05-304,6404,6554,5904,62522,4004,625
2024-05-294,7204,7404,6404,69022,1004,690
2024-05-284,7204,7404,6804,69014,5004,690
2024-05-274,6104,7304,6104,70016,2004,700
2024-05-244,6504,6654,6154,62515,7004,625
2024-05-234,6254,6954,6254,66517,5004,665
2024-05-224,6204,6704,6104,62519,9004,625
2024-05-214,6004,6604,6004,62016,9004,620
2024-05-204,6454,6454,6004,60024,2004,600
2024-05-174,5404,6504,5404,63016,0004,630
2024-05-164,5204,5654,4954,53515,2004,535
2024-05-154,5804,5854,4904,52519,3004,525
2024-05-144,6004,6604,4554,56076,6004,560
2024-05-134,7854,7904,5904,66547,0004,665
2024-05-104,8454,8604,7854,78517,4004,785
2024-05-094,8054,8804,8054,84510,6004,845
2024-05-084,8504,8654,7804,78022,6004,780
2024-05-074,8754,8904,8154,85012,4004,850
2024-05-024,8954,8954,8604,8703,8004,870
2024-05-014,9454,9554,8604,8956,2004,895
2024-04-304,8804,9754,8804,96010,2004,960
2024-04-264,8304,9104,8054,90523,4004,905
2024-04-254,8404,8604,8004,8459,1004,845
2024-04-244,8404,8904,8304,84016,0004,840
2024-04-234,8354,8604,8254,8554,6004,855
2024-04-224,7404,8454,7404,83511,1004,835
2024-04-194,7704,7754,7004,72519,3004,725
2024-04-184,7554,8154,7554,80511,7004,805
2024-04-174,7704,7904,7054,75514,6004,755
2024-04-164,7904,7904,7204,77020,6004,770
2024-04-154,7504,8104,7504,80018,9004,800
2024-04-124,8054,8254,7654,77023,3004,770
2024-04-114,8054,8654,8054,82511,8004,825
2024-04-104,8854,9004,8504,8508,5004,850
2024-04-094,9454,9454,8604,87012,6004,870
2024-04-084,9354,9504,9154,9458,7004,945
2024-04-054,8404,9404,8404,93513,4004,935
2024-04-044,8854,9204,8504,90015,8004,900
2024-04-034,8404,9054,8404,8859,8004,885
2024-04-024,9254,9254,8204,86527,6004,865
2024-04-014,9905,0004,9204,92515,2004,925
2024-03-294,8904,9654,8904,94510,3004,945
2024-03-284,9404,9854,8954,91516,6004,915
2024-03-275,0205,0805,0205,07020,5005,070
2024-03-265,0505,0705,0105,01013,2005,010
2024-03-255,0805,1305,0205,04025,4005,040
2024-03-225,2005,2005,1205,14012,7005,140
2024-03-215,2005,2105,1605,17010,6005,170
2024-03-195,1105,1605,0205,15018,4005,150
2024-03-185,1105,1305,0705,11014,6005,110
2024-03-155,2205,3405,0805,11071,9005,110
2024-03-145,0105,0204,9105,02018,8005,020
2024-03-134,9555,0104,8954,98522,3004,985
2024-03-124,8804,9554,8054,95520,6004,955
2024-03-114,9104,9304,8254,89521,4004,895
2024-03-084,8904,9754,8754,94018,2004,940
2024-03-074,9304,9404,8454,90521,4004,905
2024-03-064,8154,9604,8154,92029,2004,920
2024-03-054,8404,8404,7804,80010,7004,800
2024-03-044,9004,9004,8104,85022,2004,850
2024-03-014,8754,8904,8104,87016,2004,870
2024-02-294,8004,8654,7704,84520,4004,845
2024-02-284,8054,9154,8004,80023,4004,800
2024-02-274,8054,8704,8004,85014,5004,850
2024-02-264,8604,8804,8054,80516,0004,805
2024-02-224,8204,8454,7904,82027,9004,820
2024-02-214,8704,8704,7704,80520,5004,805
2024-02-204,8404,9204,8404,85512,1004,855
2024-02-194,8304,9354,8304,85517,9004,855
2024-02-164,8804,9004,8104,84532,3004,845
2024-02-155,1105,1604,8254,88043,5004,880
2024-02-144,8305,1004,8305,06047,9005,060
2024-02-134,9054,9154,8404,90041,3004,900
2024-02-094,8354,8854,8054,83534,5004,835
2024-02-084,8804,8904,8054,82522,4004,825
2024-02-074,8154,9104,8054,87520,2004,875
2024-02-064,9704,9854,7554,82069,1004,820
2024-02-054,9655,0104,9654,97011,8004,970
2024-02-024,9704,9804,9504,95010,5004,950
2024-02-015,0205,0204,9604,9609,7004,960
2024-01-314,9705,0204,9455,0209,6005,020
2024-01-305,0805,0804,9854,99511,1004,995
2024-01-295,0505,1005,0505,0606,5005,060
2024-01-265,0705,1205,0205,03014,7005,030
2024-01-255,0205,0705,0105,07024,7005,070
2024-01-245,0205,0804,9955,02014,1005,020
2024-01-235,1005,1305,0505,06016,5005,060
2024-01-225,0105,0804,9655,07013,0005,070
2024-01-194,9705,0604,9555,04025,1005,040
2024-01-184,9754,9954,9454,96512,2004,965
2024-01-175,0005,0404,9354,95519,4004,955
2024-01-165,0705,0704,9504,95020,9004,950
2024-01-155,0505,1005,0105,07015,3005,070
2024-01-125,0405,0604,9405,01021,4005,010
2024-01-115,0505,0805,0105,04026,7005,040
2024-01-104,9505,0204,9404,99516,9004,995
2024-01-095,0005,0004,9254,98011,8004,980
2024-01-054,9955,0504,9404,94019,8004,940
2024-01-044,9705,0404,8854,98021,0004,980

分割・併合履歴 : [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株