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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,200 | 7,308 | 7,157 | 7,169 | 178,800 | 7,169 |
| 2024-07-25 | 7,385 | 7,450 | 7,144 | 7,153 | 273,600 | 7,153 |
| 2024-07-24 | 7,700 | 7,766 | 7,520 | 7,535 | 199,400 | 7,535 |
| 2024-07-23 | 7,778 | 7,865 | 7,730 | 7,752 | 116,600 | 7,752 |
| 2024-07-22 | 7,930 | 7,949 | 7,748 | 7,786 | 155,400 | 7,786 |
| 2024-07-19 | 8,051 | 8,070 | 7,913 | 7,930 | 166,200 | 7,930 |
| 2024-07-18 | 8,100 | 8,161 | 7,939 | 7,971 | 135,200 | 7,971 |
| 2024-07-17 | 8,148 | 8,200 | 8,058 | 8,180 | 164,800 | 8,180 |
| 2024-07-16 | 8,056 | 8,165 | 8,001 | 8,115 | 156,300 | 8,115 |
| 2024-07-12 | 7,810 | 8,080 | 7,810 | 7,948 | 357,200 | 7,948 |
| 2024-07-11 | 7,909 | 7,947 | 7,854 | 7,854 | 159,700 | 7,854 |
| 2024-07-10 | 7,765 | 7,914 | 7,753 | 7,834 | 164,600 | 7,834 |
| 2024-07-09 | 7,760 | 7,805 | 7,658 | 7,780 | 161,400 | 7,780 |
| 2024-07-08 | 7,731 | 7,824 | 7,721 | 7,743 | 130,800 | 7,743 |
| 2024-07-05 | 7,821 | 7,864 | 7,773 | 7,773 | 161,200 | 7,773 |
| 2024-07-04 | 7,768 | 7,881 | 7,745 | 7,825 | 178,400 | 7,825 |
| 2024-07-03 | 7,498 | 7,859 | 7,498 | 7,762 | 321,200 | 7,762 |
| 2024-07-02 | 7,486 | 7,566 | 7,444 | 7,495 | 160,800 | 7,495 |
| 2024-07-01 | 7,324 | 7,541 | 7,324 | 7,486 | 225,900 | 7,486 |
| 2024-06-28 | 7,192 | 7,333 | 7,192 | 7,248 | 197,600 | 7,248 |
| 2024-06-27 | 7,102 | 7,237 | 7,070 | 7,184 | 185,600 | 7,184 |
| 2024-06-26 | 7,000 | 7,223 | 6,966 | 7,117 | 250,300 | 7,117 |
| 2024-06-25 | 6,862 | 6,997 | 6,839 | 6,933 | 125,600 | 6,933 |
| 2024-06-24 | 6,886 | 6,915 | 6,759 | 6,786 | 106,000 | 6,786 |
| 2024-06-21 | 6,770 | 6,865 | 6,737 | 6,846 | 304,200 | 6,846 |
| 2024-06-20 | 6,740 | 6,850 | 6,696 | 6,805 | 135,600 | 6,805 |
| 2024-06-19 | 6,763 | 6,830 | 6,726 | 6,782 | 96,000 | 6,782 |
| 2024-06-18 | 6,691 | 6,788 | 6,619 | 6,788 | 131,400 | 6,788 |
| 2024-06-17 | 6,687 | 6,723 | 6,624 | 6,624 | 141,600 | 6,624 |
| 2024-06-14 | 6,744 | 6,823 | 6,720 | 6,754 | 282,100 | 6,754 |
| 2024-06-13 | 6,755 | 6,770 | 6,635 | 6,705 | 120,000 | 6,705 |
| 2024-06-12 | 6,638 | 6,734 | 6,609 | 6,730 | 112,800 | 6,730 |
| 2024-06-11 | 6,590 | 6,652 | 6,569 | 6,617 | 68,600 | 6,617 |
| 2024-06-10 | 6,526 | 6,618 | 6,526 | 6,593 | 71,100 | 6,593 |
| 2024-06-07 | 6,525 | 6,569 | 6,487 | 6,534 | 82,700 | 6,534 |
| 2024-06-06 | 6,637 | 6,637 | 6,463 | 6,526 | 162,500 | 6,526 |
| 2024-06-05 | 6,674 | 6,750 | 6,530 | 6,563 | 179,400 | 6,563 |
| 2024-06-04 | 6,761 | 6,779 | 6,652 | 6,774 | 170,700 | 6,774 |
| 2024-06-03 | 6,701 | 6,900 | 6,700 | 6,863 | 126,500 | 6,863 |
| 2024-05-31 | 6,696 | 6,765 | 6,692 | 6,721 | 121,600 | 6,721 |
| 2024-05-30 | 6,700 | 6,747 | 6,564 | 6,680 | 146,000 | 6,680 |
| 2024-05-29 | 6,907 | 6,922 | 6,752 | 6,758 | 91,700 | 6,758 |
| 2024-05-28 | 6,878 | 6,940 | 6,810 | 6,889 | 140,000 | 6,889 |
| 2024-05-27 | 6,923 | 6,979 | 6,801 | 6,852 | 93,600 | 6,852 |
| 2024-05-24 | 6,849 | 6,927 | 6,829 | 6,923 | 116,000 | 6,923 |
| 2024-05-23 | 6,879 | 6,988 | 6,868 | 6,944 | 80,300 | 6,944 |
| 2024-05-22 | 7,066 | 7,109 | 6,875 | 6,876 | 209,800 | 6,876 |
| 2024-05-21 | 7,200 | 7,230 | 7,084 | 7,084 | 116,300 | 7,084 |
| 2024-05-20 | 7,001 | 7,196 | 7,001 | 7,137 | 228,900 | 7,137 |
| 2024-05-17 | 6,986 | 7,083 | 6,919 | 6,967 | 167,100 | 6,967 |
| 2024-05-16 | 7,034 | 7,110 | 6,998 | 7,050 | 209,300 | 7,050 |
| 2024-05-15 | 7,000 | 7,062 | 6,850 | 6,950 | 229,300 | 6,950 |
| 2024-05-14 | 6,890 | 6,981 | 6,756 | 6,857 | 259,800 | 6,857 |
| 2024-05-13 | 6,693 | 7,032 | 6,672 | 6,963 | 441,900 | 6,963 |
| 2024-05-10 | 7,299 | 7,413 | 7,188 | 7,236 | 196,500 | 7,236 |
| 2024-05-09 | 7,164 | 7,291 | 7,134 | 7,291 | 195,700 | 7,291 |
| 2024-05-08 | 7,104 | 7,129 | 7,023 | 7,084 | 200,200 | 7,084 |
| 2024-05-07 | 7,069 | 7,160 | 7,051 | 7,139 | 169,500 | 7,139 |
| 2024-05-02 | 7,005 | 7,083 | 7,005 | 7,082 | 114,900 | 7,082 |
| 2024-05-01 | 6,991 | 7,103 | 6,934 | 7,041 | 165,000 | 7,041 |
| 2024-04-30 | 7,160 | 7,212 | 7,051 | 7,108 | 124,700 | 7,108 |
| 2024-04-26 | 6,945 | 7,063 | 6,921 | 7,029 | 114,800 | 7,029 |
| 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
