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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,030 | 7,042 | 6,937 | 6,938 | 122,800 | 6,938 |
| 2024-04-24 | 6,987 | 7,070 | 6,966 | 7,053 | 117,400 | 7,053 |
| 2024-04-23 | 6,931 | 6,931 | 6,865 | 6,918 | 109,600 | 6,918 |
| 2024-04-22 | 6,856 | 6,881 | 6,768 | 6,877 | 135,700 | 6,877 |
| 2024-04-19 | 6,893 | 6,900 | 6,660 | 6,756 | 159,400 | 6,756 |
| 2024-04-18 | 6,894 | 7,014 | 6,846 | 6,993 | 194,900 | 6,993 |
| 2024-04-17 | 7,002 | 7,040 | 6,864 | 6,878 | 170,500 | 6,878 |
| 2024-04-16 | 7,039 | 7,094 | 6,975 | 7,028 | 173,100 | 7,028 |
| 2024-04-15 | 7,095 | 7,152 | 7,006 | 7,099 | 142,200 | 7,099 |
| 2024-04-12 | 7,300 | 7,318 | 7,161 | 7,169 | 181,400 | 7,169 |
| 2024-04-11 | 7,067 | 7,216 | 7,060 | 7,212 | 126,700 | 7,212 |
| 2024-04-10 | 7,138 | 7,196 | 7,082 | 7,103 | 133,300 | 7,103 |
| 2024-04-09 | 7,059 | 7,170 | 7,059 | 7,151 | 99,100 | 7,151 |
| 2024-04-08 | 7,047 | 7,111 | 7,015 | 7,056 | 116,200 | 7,056 |
| 2024-04-05 | 7,090 | 7,106 | 6,953 | 6,953 | 146,800 | 6,953 |
| 2024-04-04 | 7,182 | 7,244 | 7,149 | 7,160 | 137,100 | 7,160 |
| 2024-04-03 | 7,110 | 7,208 | 7,066 | 7,085 | 196,900 | 7,085 |
| 2024-04-02 | 7,118 | 7,168 | 7,081 | 7,081 | 137,500 | 7,081 |
| 2024-04-01 | 7,158 | 7,200 | 7,041 | 7,118 | 200,700 | 7,118 |
| 2024-03-29 | 7,160 | 7,233 | 7,077 | 7,119 | 317,200 | 7,119 |
| 2024-03-28 | 7,127 | 7,212 | 7,127 | 7,164 | 144,100 | 7,164 |
| 2024-03-27 | 7,360 | 7,371 | 7,259 | 7,304 | 151,700 | 7,304 |
| 2024-03-26 | 7,251 | 7,313 | 7,176 | 7,269 | 186,100 | 7,269 |
| 2024-03-25 | 7,335 | 7,380 | 7,280 | 7,309 | 122,100 | 7,309 |
| 2024-03-22 | 7,422 | 7,446 | 7,327 | 7,390 | 120,300 | 7,390 |
| 2024-03-21 | 7,286 | 7,377 | 7,253 | 7,357 | 163,800 | 7,357 |
| 2024-03-19 | 7,214 | 7,251 | 7,148 | 7,164 | 115,200 | 7,164 |
| 2024-03-18 | 7,091 | 7,259 | 7,017 | 7,254 | 171,000 | 7,254 |
| 2024-03-15 | 6,943 | 7,075 | 6,943 | 7,040 | 159,700 | 7,040 |
| 2024-03-14 | 6,820 | 6,994 | 6,795 | 6,950 | 229,600 | 6,950 |
| 2024-03-13 | 6,918 | 6,985 | 6,754 | 6,755 | 195,900 | 6,755 |
| 2024-03-12 | 6,901 | 6,953 | 6,784 | 6,901 | 175,100 | 6,901 |
| 2024-03-11 | 7,012 | 7,129 | 6,875 | 6,947 | 220,400 | 6,947 |
| 2024-03-08 | 7,096 | 7,140 | 6,906 | 7,121 | 218,000 | 7,121 |
| 2024-03-07 | 7,265 | 7,310 | 7,069 | 7,096 | 181,800 | 7,096 |
| 2024-03-06 | 7,050 | 7,232 | 7,039 | 7,204 | 143,200 | 7,204 |
| 2024-03-05 | 7,081 | 7,100 | 7,044 | 7,086 | 162,900 | 7,086 |
| 2024-03-04 | 7,206 | 7,216 | 7,065 | 7,086 | 133,600 | 7,086 |
| 2024-03-01 | 7,020 | 7,137 | 7,001 | 7,132 | 106,900 | 7,132 |
| 2024-02-29 | 7,021 | 7,071 | 6,961 | 7,052 | 171,200 | 7,052 |
| 2024-02-28 | 7,135 | 7,185 | 6,978 | 7,012 | 237,200 | 7,012 |
| 2024-02-27 | 7,129 | 7,239 | 7,100 | 7,171 | 160,900 | 7,171 |
| 2024-02-26 | 7,150 | 7,222 | 7,088 | 7,121 | 190,600 | 7,121 |
| 2024-02-22 | 7,117 | 7,181 | 7,075 | 7,101 | 272,300 | 7,101 |
| 2024-02-21 | 7,097 | 7,218 | 7,060 | 7,184 | 214,300 | 7,184 |
| 2024-02-20 | 7,059 | 7,240 | 7,012 | 7,192 | 149,900 | 7,192 |
| 2024-02-19 | 7,042 | 7,110 | 7,004 | 7,060 | 82,300 | 7,060 |
| 2024-02-16 | 6,940 | 7,136 | 6,938 | 7,042 | 186,000 | 7,042 |
| 2024-02-15 | 7,000 | 7,053 | 6,856 | 6,871 | 214,700 | 6,871 |
| 2024-02-14 | 7,032 | 7,049 | 6,897 | 6,924 | 182,900 | 6,924 |
| 2024-02-13 | 7,001 | 7,075 | 6,959 | 7,033 | 179,200 | 7,033 |
| 2024-02-09 | 7,068 | 7,119 | 6,973 | 7,036 | 191,600 | 7,036 |
| 2024-02-08 | 6,910 | 7,050 | 6,910 | 7,036 | 233,100 | 7,036 |
| 2024-02-07 | 6,901 | 6,990 | 6,868 | 6,908 | 167,500 | 6,908 |
| 2024-02-06 | 7,080 | 7,087 | 6,891 | 6,939 | 196,800 | 6,939 |
| 2024-02-05 | 7,101 | 7,188 | 7,034 | 7,082 | 183,100 | 7,082 |
| 2024-02-02 | 6,884 | 7,086 | 6,841 | 7,070 | 265,500 | 7,070 |
| 2024-02-01 | 6,874 | 7,123 | 6,820 | 6,901 | 454,400 | 6,901 |
| 2024-01-31 | 6,599 | 6,710 | 6,564 | 6,695 | 211,700 | 6,695 |
| 2024-01-30 | 6,648 | 6,686 | 6,599 | 6,625 | 150,200 | 6,625 |
| 2024-01-29 | 6,587 | 6,710 | 6,572 | 6,648 | 220,900 | 6,648 |
| 2024-01-26 | 6,550 | 6,588 | 6,493 | 6,553 | 128,500 | 6,553 |
| 2024-01-25 | 6,504 | 6,598 | 6,494 | 6,568 | 167,700 | 6,568 |
| 2024-01-24 | 6,509 | 6,550 | 6,454 | 6,466 | 168,300 | 6,466 |
| 2024-01-23 | 6,488 | 6,578 | 6,487 | 6,533 | 193,900 | 6,533 |
| 2024-01-22 | 6,437 | 6,494 | 6,403 | 6,462 | 176,700 | 6,462 |
| 2024-01-19 | 6,321 | 6,407 | 6,315 | 6,372 | 134,500 | 6,372 |
| 2024-01-18 | 6,292 | 6,321 | 6,243 | 6,268 | 110,600 | 6,268 |
| 2024-01-17 | 6,397 | 6,447 | 6,259 | 6,259 | 225,700 | 6,259 |
| 2024-01-16 | 6,373 | 6,395 | 6,296 | 6,371 | 145,000 | 6,371 |
| 2024-01-15 | 6,339 | 6,434 | 6,318 | 6,392 | 96,800 | 6,392 |
| 2024-01-12 | 6,502 | 6,526 | 6,300 | 6,357 | 241,100 | 6,357 |
| 2024-01-11 | 6,291 | 6,344 | 6,265 | 6,302 | 142,300 | 6,302 |
| 2024-01-10 | 6,141 | 6,237 | 6,129 | 6,204 | 120,600 | 6,204 |
| 2024-01-09 | 6,150 | 6,191 | 6,034 | 6,109 | 129,500 | 6,109 |
| 2024-01-05 | 6,121 | 6,146 | 6,096 | 6,096 | 94,300 | 6,096 |
| 2024-01-04 | 6,060 | 6,141 | 5,975 | 6,125 | 114,300 | 6,125 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株
