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 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 5,100 | 5,110 | 4,990 | 5,030 | 15,700 | 5,030 |
| 2025-04-28 | 5,160 | 5,200 | 5,000 | 5,060 | 11,600 | 5,060 |
| 2025-04-25 | 5,110 | 5,150 | 5,100 | 5,120 | 5,300 | 5,120 |
| 2025-04-24 | 5,270 | 5,280 | 5,070 | 5,110 | 12,200 | 5,110 |
| 2025-04-23 | 5,290 | 5,330 | 5,260 | 5,270 | 11,000 | 5,270 |
| 2025-04-22 | 5,130 | 5,240 | 5,130 | 5,240 | 9,200 | 5,240 |
| 2025-04-21 | 5,090 | 5,170 | 5,040 | 5,100 | 7,300 | 5,100 |
| 2025-04-18 | 5,050 | 5,100 | 5,030 | 5,090 | 6,200 | 5,090 |
| 2025-04-17 | 5,000 | 5,060 | 4,975 | 5,040 | 5,800 | 5,040 |
| 2025-04-16 | 5,030 | 5,050 | 4,955 | 5,000 | 6,200 | 5,000 |
| 2025-04-15 | 5,010 | 5,080 | 5,010 | 5,020 | 5,700 | 5,020 |
| 2025-04-14 | 5,040 | 5,050 | 4,990 | 5,010 | 6,700 | 5,010 |
| 2025-04-11 | 4,855 | 4,995 | 4,855 | 4,970 | 12,400 | 4,970 |
| 2025-04-10 | 5,000 | 5,060 | 4,905 | 4,995 | 8,700 | 4,995 |
| 2025-04-09 | 4,695 | 4,790 | 4,660 | 4,730 | 19,700 | 4,730 |
| 2025-04-08 | 4,685 | 4,885 | 4,680 | 4,830 | 32,100 | 4,830 |
| 2025-04-07 | 4,500 | 4,645 | 4,450 | 4,555 | 41,900 | 4,555 |
| 2025-04-04 | 4,850 | 4,910 | 4,710 | 4,845 | 27,600 | 4,845 |
| 2025-04-03 | 4,910 | 5,020 | 4,885 | 4,965 | 16,000 | 4,965 |
| 2025-04-02 | 5,070 | 5,110 | 5,030 | 5,080 | 11,300 | 5,080 |
| 2025-04-01 | 5,150 | 5,150 | 5,050 | 5,050 | 10,800 | 5,050 |
| 2025-03-31 | 5,050 | 5,150 | 5,020 | 5,060 | 20,300 | 5,060 |
| 2025-03-28 | 5,100 | 5,220 | 5,100 | 5,150 | 12,300 | 5,150 |
| 2025-03-27 | 5,180 | 5,250 | 5,140 | 5,250 | 21,600 | 5,250 |
| 2025-03-26 | 5,250 | 5,260 | 5,170 | 5,250 | 16,600 | 5,250 |
| 2025-03-25 | 5,200 | 5,220 | 5,150 | 5,200 | 8,300 | 5,200 |
| 2025-03-24 | 5,280 | 5,280 | 5,180 | 5,180 | 8,800 | 5,180 |
| 2025-03-21 | 5,290 | 5,340 | 5,220 | 5,260 | 11,300 | 5,260 |
| 2025-03-19 | 5,210 | 5,350 | 5,210 | 5,280 | 4,700 | 5,280 |
| 2025-03-18 | 5,230 | 5,310 | 5,230 | 5,260 | 9,900 | 5,260 |
| 2025-03-17 | 5,280 | 5,290 | 5,170 | 5,230 | 7,300 | 5,230 |
| 2025-03-14 | 5,200 | 5,290 | 5,200 | 5,240 | 11,100 | 5,240 |
| 2025-03-13 | 5,230 | 5,260 | 5,190 | 5,210 | 9,700 | 5,210 |
| 2025-03-12 | 5,170 | 5,240 | 5,160 | 5,220 | 5,800 | 5,220 |
| 2025-03-11 | 5,260 | 5,260 | 5,170 | 5,170 | 8,800 | 5,170 |
| 2025-03-10 | 5,380 | 5,380 | 5,240 | 5,260 | 6,200 | 5,260 |
| 2025-03-07 | 5,300 | 5,400 | 5,250 | 5,350 | 14,200 | 5,350 |
| 2025-03-06 | 5,330 | 5,410 | 5,320 | 5,370 | 10,400 | 5,370 |
| 2025-03-05 | 5,210 | 5,360 | 5,210 | 5,330 | 14,700 | 5,330 |
| 2025-03-04 | 5,300 | 5,300 | 5,200 | 5,200 | 8,000 | 5,200 |
| 2025-03-03 | 5,270 | 5,300 | 5,220 | 5,250 | 10,300 | 5,250 |
| 2025-02-28 | 5,240 | 5,260 | 5,190 | 5,190 | 10,400 | 5,190 |
| 2025-02-27 | 5,180 | 5,240 | 5,180 | 5,240 | 8,300 | 5,240 |
| 2025-02-26 | 5,140 | 5,220 | 5,140 | 5,160 | 11,700 | 5,160 |
| 2025-02-25 | 4,905 | 5,170 | 4,900 | 5,110 | 14,000 | 5,110 |
| 2025-02-21 | 4,980 | 5,030 | 4,945 | 5,000 | 12,900 | 5,000 |
| 2025-02-20 | 5,060 | 5,090 | 4,965 | 4,980 | 12,300 | 4,980 |
| 2025-02-19 | 5,170 | 5,190 | 5,060 | 5,060 | 10,500 | 5,060 |
| 2025-02-18 | 5,200 | 5,200 | 5,110 | 5,170 | 8,800 | 5,170 |
| 2025-02-17 | 5,200 | 5,220 | 5,140 | 5,210 | 9,300 | 5,210 |
| 2025-02-14 | 5,240 | 5,240 | 5,160 | 5,170 | 7,100 | 5,170 |
| 2025-02-13 | 5,210 | 5,210 | 5,170 | 5,210 | 3,600 | 5,210 |
| 2025-02-12 | 5,120 | 5,200 | 5,070 | 5,150 | 21,400 | 5,150 |
| 2025-02-10 | 5,170 | 5,310 | 5,150 | 5,160 | 16,600 | 5,160 |
| 2025-02-07 | 5,330 | 5,370 | 5,260 | 5,260 | 11,300 | 5,260 |
| 2025-02-06 | 5,280 | 5,310 | 5,260 | 5,310 | 7,100 | 5,310 |
| 2025-02-05 | 5,310 | 5,350 | 5,250 | 5,280 | 14,100 | 5,280 |
| 2025-02-04 | 5,320 | 5,420 | 5,190 | 5,210 | 17,400 | 5,210 |
| 2025-02-03 | 5,310 | 5,310 | 5,210 | 5,230 | 19,100 | 5,230 |
| 2025-01-31 | 5,270 | 5,390 | 5,240 | 5,310 | 8,700 | 5,310 |
| 2025-01-30 | 5,210 | 5,300 | 5,210 | 5,280 | 13,000 | 5,280 |
| 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