6103 オークマ(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
2025-04-223,0203,0252,9723,020382,3003,020
2025-04-213,0603,0803,0053,025142,4003,025
2025-04-183,1353,1403,0903,095171,4003,095
2025-04-173,0403,1303,0303,120186,1003,120
2025-04-163,0703,0803,0053,030222,4003,030
2025-04-153,0953,0953,0503,050149,2003,050
2025-04-143,0153,0853,0103,030288,5003,030
2025-04-112,8053,0102,7713,010817,6003,010
2025-04-102,9932,9932,9002,955499,5002,955
2025-04-092,6822,7002,5892,643564,9002,643
2025-04-082,8382,9352,7802,807420,0002,807
2025-04-072,6852,7342,6412,669449,2002,669
2025-04-042,9703,0302,8822,935382,3002,935
2025-04-033,1403,1503,0703,110404,6003,110
2025-04-023,3503,3603,2853,305276,4003,305
2025-04-013,4103,4153,3553,360196,5003,360
2025-03-313,4503,4553,3953,410385,8003,410
2025-03-283,5903,6003,5553,590307,1003,590
2025-03-273,6453,6903,6153,665244,2003,665
2025-03-263,6453,6703,6103,645166,7003,645
2025-03-253,6253,6503,5853,625172,7003,625
2025-03-243,5953,6253,5803,590140,4003,590
2025-03-213,6103,6703,5903,605241,5003,605
2025-03-193,6103,6653,6103,635187,0003,635
2025-03-183,6753,6753,5703,615363,6003,615
2025-03-173,6203,6703,5553,620370,9003,620
2025-03-143,4803,6053,4803,590398,5003,590
2025-03-133,5153,5603,4753,475287,1003,475
2025-03-123,4553,5253,4503,490451,3003,490
2025-03-113,4553,5303,4453,490389,2003,490
2025-03-103,5303,5503,4853,515216,7003,515
2025-03-073,5003,5853,4903,530468,0003,530
2025-03-063,4603,7053,4503,5601,139,7003,560
2025-03-053,2803,3303,2353,295536,6003,295
2025-03-043,3153,3403,2903,335232,2003,335
2025-03-033,3803,3953,3453,350169,0003,350
2025-02-283,4003,4203,3303,340336,3003,340
2025-02-273,3753,4803,3503,450326,8003,450
2025-02-263,4003,4053,3453,345232,8003,345
2025-02-253,3053,4153,3053,395194,1003,395
2025-02-213,3003,3553,3003,355244,4003,355
2025-02-203,3103,3253,2853,320149,2003,320
2025-02-193,2903,3553,2703,340224,3003,340
2025-02-183,2803,3003,2553,290309,9003,290
2025-02-173,3203,3203,2903,310303,6003,310
2025-02-143,4103,4353,3353,350384,8003,350
2025-02-133,4853,5153,4253,440368,1003,440
2025-02-123,5153,5203,4453,465219,3003,465
2025-02-103,4903,4953,4453,480304,0003,480
2025-02-073,4553,5503,4403,515252,7003,515
2025-02-063,5403,5703,4653,480351,9003,480
2025-02-053,4853,5003,4453,470240,8003,470
2025-02-043,5203,5253,4503,470263,3003,470
2025-02-033,5003,5003,4253,450403,4003,450
2025-01-313,5253,5253,4903,515205,5003,515
2025-01-303,5053,5253,4653,490241,1003,490
2025-01-293,4903,5103,4503,470214,2003,470
2025-01-283,4803,5203,4153,450243,4003,450
2025-01-273,5353,5403,4603,470246,3003,470
2025-01-243,5003,5153,4653,480235,3003,480
2025-01-233,4703,5203,4653,470283,4003,470
2025-01-223,5453,5953,4853,515380,5003,515
2025-01-213,5403,5503,4903,545516,5003,545
2025-01-203,5003,5953,4803,505492,3003,505
2025-01-173,3953,5403,3803,500839,4003,500
2025-01-163,2703,3653,2503,340548,8003,340
2025-01-153,2253,2753,2153,215344,1003,215
2025-01-143,2303,3053,1903,220328,5003,220
2025-01-103,3153,3303,2453,245498,0003,245
2025-01-093,3653,3753,3153,360168,0003,360
2025-01-083,3653,4003,3353,380287,8003,380
2025-01-073,3703,3803,3003,365239,2003,365
2025-01-063,4103,4603,3853,390307,1003,390

分割・併合履歴 : [2024-09-27]1株→2株 [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株