6103 オークマ(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
2024-05-217,2007,2307,0847,084116,3007,084
2024-05-207,0017,1967,0017,137228,9007,137
2024-05-176,9867,0836,9196,967167,1006,967
2024-05-167,0347,1106,9987,050209,3007,050
2024-05-157,0007,0626,8506,950229,3006,950
2024-05-146,8906,9816,7566,857259,8006,857
2024-05-136,6937,0326,6726,963441,9006,963
2024-05-107,2997,4137,1887,236196,5007,236
2024-05-097,1647,2917,1347,291195,7007,291
2024-05-087,1047,1297,0237,084200,2007,084
2024-05-077,0697,1607,0517,139169,5007,139
2024-05-027,0057,0837,0057,082114,9007,082
2024-05-016,9917,1036,9347,041165,0007,041
2024-04-307,1607,2127,0517,108124,7007,108
2024-04-266,9457,0636,9217,029114,8007,029
2024-04-257,0307,0426,9376,938122,8006,938
2024-04-246,9877,0706,9667,053117,4007,053
2024-04-236,9316,9316,8656,918109,6006,918
2024-04-226,8566,8816,7686,877135,7006,877
2024-04-196,8936,9006,6606,756159,4006,756
2024-04-186,8947,0146,8466,993194,9006,993
2024-04-177,0027,0406,8646,878170,5006,878
2024-04-167,0397,0946,9757,028173,1007,028
2024-04-157,0957,1527,0067,099142,2007,099
2024-04-127,3007,3187,1617,169181,4007,169
2024-04-117,0677,2167,0607,212126,7007,212
2024-04-107,1387,1967,0827,103133,3007,103
2024-04-097,0597,1707,0597,15199,1007,151
2024-04-087,0477,1117,0157,056116,2007,056
2024-04-057,0907,1066,9536,953146,8006,953
2024-04-047,1827,2447,1497,160137,1007,160
2024-04-037,1107,2087,0667,085196,9007,085
2024-04-027,1187,1687,0817,081137,5007,081
2024-04-017,1587,2007,0417,118200,7007,118
2024-03-297,1607,2337,0777,119317,2007,119
2024-03-287,1277,2127,1277,164144,1007,164
2024-03-277,3607,3717,2597,304151,7007,304
2024-03-267,2517,3137,1767,269186,1007,269
2024-03-257,3357,3807,2807,309122,1007,309
2024-03-227,4227,4467,3277,390120,3007,390
2024-03-217,2867,3777,2537,357163,8007,357
2024-03-197,2147,2517,1487,164115,2007,164
2024-03-187,0917,2597,0177,254171,0007,254
2024-03-156,9437,0756,9437,040159,7007,040
2024-03-146,8206,9946,7956,950229,6006,950
2024-03-136,9186,9856,7546,755195,9006,755
2024-03-126,9016,9536,7846,901175,1006,901
2024-03-117,0127,1296,8756,947220,4006,947
2024-03-087,0967,1406,9067,121218,0007,121
2024-03-077,2657,3107,0697,096181,8007,096
2024-03-067,0507,2327,0397,204143,2007,204
2024-03-057,0817,1007,0447,086162,9007,086
2024-03-047,2067,2167,0657,086133,6007,086
2024-03-017,0207,1377,0017,132106,9007,132
2024-02-297,0217,0716,9617,052171,2007,052
2024-02-287,1357,1856,9787,012237,2007,012
2024-02-277,1297,2397,1007,171160,9007,171
2024-02-267,1507,2227,0887,121190,6007,121
2024-02-227,1177,1817,0757,101272,3007,101
2024-02-217,0977,2187,0607,184214,3007,184
2024-02-207,0597,2407,0127,192149,9007,192
2024-02-197,0427,1107,0047,06082,3007,060
2024-02-166,9407,1366,9387,042186,0007,042
2024-02-157,0007,0536,8566,871214,7006,871
2024-02-147,0327,0496,8976,924182,9006,924
2024-02-137,0017,0756,9597,033179,2007,033
2024-02-097,0687,1196,9737,036191,6007,036
2024-02-086,9107,0506,9107,036233,1007,036
2024-02-076,9016,9906,8686,908167,5006,908
2024-02-067,0807,0876,8916,939196,8006,939
2024-02-057,1017,1887,0347,082183,1007,082
2024-02-026,8847,0866,8417,070265,5007,070
2024-02-016,8747,1236,8206,901454,4006,901
2024-01-316,5996,7106,5646,695211,7006,695
2024-01-306,6486,6866,5996,625150,2006,625
2024-01-296,5876,7106,5726,648220,9006,648
2024-01-266,5506,5886,4936,553128,5006,553
2024-01-256,5046,5986,4946,568167,7006,568
2024-01-246,5096,5506,4546,466168,3006,466
2024-01-236,4886,5786,4876,533193,9006,533
2024-01-226,4376,4946,4036,462176,7006,462
2024-01-196,3216,4076,3156,372134,5006,372
2024-01-186,2926,3216,2436,268110,6006,268
2024-01-176,3976,4476,2596,259225,7006,259
2024-01-166,3736,3956,2966,371145,0006,371
2024-01-156,3396,4346,3186,39296,8006,392
2024-01-126,5026,5266,3006,357241,1006,357
2024-01-116,2916,3446,2656,302142,3006,302
2024-01-106,1416,2376,1296,204120,6006,204
2024-01-096,1506,1916,0346,109129,5006,109
2024-01-056,1216,1466,0966,09694,3006,096
2024-01-046,0606,1415,9756,125114,3006,125

分割・併合履歴 : [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株