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
2024-12-063,1953,2153,1703,200115,2003,200
2024-12-053,1953,2253,1603,210229,9003,210
2024-12-043,2753,2903,1503,155261,1003,155
2024-12-033,1653,3053,1553,295555,2003,295
2024-12-023,1003,1703,0953,155234,7003,155
2024-11-293,0853,1153,0303,080203,3003,080
2024-11-283,0403,1503,0403,135278,9003,135
2024-11-273,1103,1303,0203,035195,8003,035
2024-11-263,1003,1403,0753,140188,0003,140
2024-11-253,1553,1753,1153,140197,0003,140
2024-11-223,0603,1303,0603,110198,8003,110
2024-11-213,0153,0753,0153,060181,7003,060
2024-11-203,0003,0452,9933,010159,8003,010
2024-11-193,0103,0402,9683,010151,1003,010
2024-11-182,9893,0352,9683,030136,2003,030
2024-11-153,0603,0653,0253,050132,2003,050
2024-11-143,0203,0903,0053,005230,5003,005
2024-11-133,0703,1103,0003,005233,7003,005
2024-11-123,1303,1653,0853,115159,9003,115
2024-11-113,2103,2253,1103,120158,0003,120
2024-11-083,3953,4003,2053,225295,9003,225
2024-11-073,4103,4403,3253,365313,4003,365
2024-11-063,2303,3503,2153,340302,8003,340
2024-11-053,1553,2403,1353,190265,9003,190
2024-11-012,9353,1752,9353,130739,9003,130
2024-10-313,1403,2003,0903,125383,3003,125
2024-10-303,1333,1443,0903,128537,7003,128
2024-10-293,1133,1343,0973,130250,3003,130
2024-10-283,0403,1393,0353,129216,5003,129
2024-10-253,0683,0773,0373,070195,2003,070
2024-10-243,0583,0833,0113,065292,6003,065
2024-10-233,0603,1283,0603,079212,2003,079
2024-10-223,1503,1613,0563,085382,4003,085
2024-10-213,1633,1853,1403,154225,1003,154
2024-10-183,1913,1963,1573,174170,1003,174
2024-10-173,1553,1803,1403,153285,5003,153
2024-10-163,1003,1623,0803,158232,2003,158
2024-10-153,1943,1943,1143,168398,6003,168
2024-10-113,2173,2303,1593,176312,4003,176
2024-10-103,2083,2093,1693,203220,5003,203
2024-10-093,1883,2033,1463,163229,5003,163
2024-10-083,1853,2023,1303,156221,0003,156
2024-10-073,2503,2503,1983,218267,8003,218
2024-10-043,1213,1593,1043,156257,4003,156
2024-10-033,2203,2223,1213,123331,6003,123
2024-10-023,1113,1543,0913,115317,5003,115
2024-10-013,1043,1563,0713,133331,6003,133
2024-09-302,9683,0812,939.53,063627,1003,063
2024-09-273,2343,2723,1023,178601,0003,178
2024-09-266,1476,1746,0506,147176,9003,073.50
2024-09-255,9066,0945,9016,047227,5003,023.50
2024-09-246,0796,0805,8685,900191,0002,950
2024-09-205,9586,0685,8995,940317,2002,970
2024-09-195,8505,8845,7655,858186,1002,929
2024-09-185,7645,8005,6425,691101,3002,845.50
2024-09-175,7335,7505,6095,664126,5002,832
2024-09-135,6865,7235,6575,697221,7002,848.50
2024-09-125,7005,7255,6005,669159,3002,834.50
2024-09-115,5005,6045,4555,537237,1002,768.50
2024-09-105,6095,7175,5715,593157,9002,796.50
2024-09-095,5005,5935,4205,586192,8002,793
2024-09-065,7005,7365,5865,616162,0002,808
2024-09-055,5145,7005,4435,668274,6002,834
2024-09-045,8005,8455,6405,678251,3002,839
2024-09-036,0516,0545,9675,96893,6002,984
2024-09-026,1936,1936,0266,069142,9003,034.50
2024-08-306,0506,1256,0436,050133,6003,025
2024-08-296,0736,0976,0106,042164,0003,021
2024-08-286,0806,1006,0236,084106,7003,042
2024-08-276,0916,1806,0766,148153,0003,074
2024-08-266,1116,1206,0156,082118,4003,041
2024-08-236,2046,2226,0706,132307,0003,066
2024-08-226,2996,2996,0876,151313,7003,075.50
2024-08-216,2596,3306,2456,284209,8003,142
2024-08-206,3746,4706,3716,459205,3003,229.50
2024-08-196,4906,4996,2716,274178,1003,137
2024-08-166,5556,5996,4876,565168,6003,282.50
2024-08-156,2056,3766,1416,326146,6003,163
2024-08-146,1076,2756,0816,218169,8003,109
2024-08-135,9936,1415,9366,104205,0003,052
2024-08-096,1096,1095,8015,925303,4002,962.50
2024-08-085,8556,1505,8336,009152,8003,004.50
2024-08-075,7256,2705,6416,088353,4003,044
2024-08-065,6006,0255,2236,025688,3003,012.50
2024-08-056,0146,0875,5875,587386,1002,793.50
2024-08-026,7546,7776,5316,587288,9003,293.50
2024-08-017,3017,3967,0557,154217,4003,577
2024-07-317,4427,5947,3877,569155,8003,784.50
2024-07-307,2507,5157,2427,498213,8003,749
2024-07-297,3157,3657,2007,217140,9003,608.50
2024-07-267,2007,3087,1577,169178,8003,584.50
2024-07-257,3857,4507,1447,153273,6003,576.50
2024-07-247,7007,7667,5207,535199,4003,767.50
2024-07-237,7787,8657,7307,752116,6003,876
2024-07-227,9307,9497,7487,786155,4003,893
2024-07-198,0518,0707,9137,930166,2003,965
2024-07-188,1008,1617,9397,971135,2003,985.50
2024-07-178,1488,2008,0588,180164,8004,090
2024-07-168,0568,1658,0018,115156,3004,057.50
2024-07-127,8108,0807,8107,948357,2003,974
2024-07-117,9097,9477,8547,854159,7003,927
2024-07-107,7657,9147,7537,834164,6003,917
2024-07-097,7607,8057,6587,780161,4003,890
2024-07-087,7317,8247,7217,743130,8003,871.50
2024-07-057,8217,8647,7737,773161,2003,886.50
2024-07-047,7687,8817,7457,825178,4003,912.50
2024-07-037,4987,8597,4987,762321,2003,881
2024-07-027,4867,5667,4447,495160,8003,747.50
2024-07-017,3247,5417,3247,486225,9003,743
2024-06-287,1927,3337,1927,248197,6003,624
2024-06-277,1027,2377,0707,184185,6003,592
2024-06-267,0007,2236,9667,117250,3003,558.50
2024-06-256,8626,9976,8396,933125,6003,466.50
2024-06-246,8866,9156,7596,786106,0003,393
2024-06-216,7706,8656,7376,846304,2003,423
2024-06-206,7406,8506,6966,805135,6003,402.50
2024-06-196,7636,8306,7266,78296,0003,391
2024-06-186,6916,7886,6196,788131,4003,394
2024-06-176,6876,7236,6246,624141,6003,312
2024-06-146,7446,8236,7206,754282,1003,377
2024-06-136,7556,7706,6356,705120,0003,352.50
2024-06-126,6386,7346,6096,730112,8003,365
2024-06-116,5906,6526,5696,61768,6003,308.50
2024-06-106,5266,6186,5266,59371,1003,296.50
2024-06-076,5256,5696,4876,53482,7003,267
2024-06-066,6376,6376,4636,526162,5003,263
2024-06-056,6746,7506,5306,563179,4003,281.50
2024-06-046,7616,7796,6526,774170,7003,387
2024-06-036,7016,9006,7006,863126,5003,431.50
2024-05-316,6966,7656,6926,721121,6003,360.50
2024-05-306,7006,7476,5646,680146,0003,340
2024-05-296,9076,9226,7526,75891,7003,379
2024-05-286,8786,9406,8106,889140,0003,444.50
2024-05-276,9236,9796,8016,85293,6003,426
2024-05-246,8496,9276,8296,923116,0003,461.50
2024-05-236,8796,9886,8686,94480,3003,472
2024-05-227,0667,1096,8756,876209,8003,438
2024-05-217,2007,2307,0847,084116,3003,542
2024-05-207,0017,1967,0017,137228,9003,568.50
2024-05-176,9867,0836,9196,967167,1003,483.50
2024-05-167,0347,1106,9987,050209,3003,525
2024-05-157,0007,0626,8506,950229,3003,475
2024-05-146,8906,9816,7566,857259,8003,428.50
2024-05-136,6937,0326,6726,963441,9003,481.50
2024-05-107,2997,4137,1887,236196,5003,618
2024-05-097,1647,2917,1347,291195,7003,645.50
2024-05-087,1047,1297,0237,084200,2003,542
2024-05-077,0697,1607,0517,139169,5003,569.50
2024-05-027,0057,0837,0057,082114,9003,541
2024-05-016,9917,1036,9347,041165,0003,520.50
2024-04-307,1607,2127,0517,108124,7003,554
2024-04-266,9457,0636,9217,029114,8003,514.50
2024-04-257,0307,0426,9376,938122,8003,469
2024-04-246,9877,0706,9667,053117,4003,526.50
2024-04-236,9316,9316,8656,918109,6003,459
2024-04-226,8566,8816,7686,877135,7003,438.50
2024-04-196,8936,9006,6606,756159,4003,378
2024-04-186,8947,0146,8466,993194,9003,496.50
2024-04-177,0027,0406,8646,878170,5003,439
2024-04-167,0397,0946,9757,028173,1003,514
2024-04-157,0957,1527,0067,099142,2003,549.50
2024-04-127,3007,3187,1617,169181,4003,584.50
2024-04-117,0677,2167,0607,212126,7003,606
2024-04-107,1387,1967,0827,103133,3003,551.50
2024-04-097,0597,1707,0597,15199,1003,575.50
2024-04-087,0477,1117,0157,056116,2003,528
2024-04-057,0907,1066,9536,953146,8003,476.50
2024-04-047,1827,2447,1497,160137,1003,580
2024-04-037,1107,2087,0667,085196,9003,542.50
2024-04-027,1187,1687,0817,081137,5003,540.50
2024-04-017,1587,2007,0417,118200,7003,559
2024-03-297,1607,2337,0777,119317,2003,559.50
2024-03-287,1277,2127,1277,164144,1003,582
2024-03-277,3607,3717,2597,304151,7003,652
2024-03-267,2517,3137,1767,269186,1003,634.50
2024-03-257,3357,3807,2807,309122,1003,654.50
2024-03-227,4227,4467,3277,390120,3003,695
2024-03-217,2867,3777,2537,357163,8003,678.50
2024-03-197,2147,2517,1487,164115,2003,582
2024-03-187,0917,2597,0177,254171,0003,627
2024-03-156,9437,0756,9437,040159,7003,520
2024-03-146,8206,9946,7956,950229,6003,475
2024-03-136,9186,9856,7546,755195,9003,377.50
2024-03-126,9016,9536,7846,901175,1003,450.50
2024-03-117,0127,1296,8756,947220,4003,473.50
2024-03-087,0967,1406,9067,121218,0003,560.50
2024-03-077,2657,3107,0697,096181,8003,548
2024-03-067,0507,2327,0397,204143,2003,602
2024-03-057,0817,1007,0447,086162,9003,543
2024-03-047,2067,2167,0657,086133,6003,543
2024-03-017,0207,1377,0017,132106,9003,566
2024-02-297,0217,0716,9617,052171,2003,526
2024-02-287,1357,1856,9787,012237,2003,506
2024-02-277,1297,2397,1007,171160,9003,585.50
2024-02-267,1507,2227,0887,121190,6003,560.50
2024-02-227,1177,1817,0757,101272,3003,550.50
2024-02-217,0977,2187,0607,184214,3003,592
2024-02-207,0597,2407,0127,192149,9003,596
2024-02-197,0427,1107,0047,06082,3003,530
2024-02-166,9407,1366,9387,042186,0003,521
2024-02-157,0007,0536,8566,871214,7003,435.50
2024-02-147,0327,0496,8976,924182,9003,462
2024-02-137,0017,0756,9597,033179,2003,516.50
2024-02-097,0687,1196,9737,036191,6003,518
2024-02-086,9107,0506,9107,036233,1003,518
2024-02-076,9016,9906,8686,908167,5003,454
2024-02-067,0807,0876,8916,939196,8003,469.50
2024-02-057,1017,1887,0347,082183,1003,541
2024-02-026,8847,0866,8417,070265,5003,535
2024-02-016,8747,1236,8206,901454,4003,450.50
2024-01-316,5996,7106,5646,695211,7003,347.50
2024-01-306,6486,6866,5996,625150,2003,312.50
2024-01-296,5876,7106,5726,648220,9003,324
2024-01-266,5506,5886,4936,553128,5003,276.50
2024-01-256,5046,5986,4946,568167,7003,284
2024-01-246,5096,5506,4546,466168,3003,233
2024-01-236,4886,5786,4876,533193,9003,266.50
2024-01-226,4376,4946,4036,462176,7003,231
2024-01-196,3216,4076,3156,372134,5003,186
2024-01-186,2926,3216,2436,268110,6003,134
2024-01-176,3976,4476,2596,259225,7003,129.50
2024-01-166,3736,3956,2966,371145,0003,185.50
2024-01-156,3396,4346,3186,39296,8003,196
2024-01-126,5026,5266,3006,357241,1003,178.50
2024-01-116,2916,3446,2656,302142,3003,151
2024-01-106,1416,2376,1296,204120,6003,102
2024-01-096,1506,1916,0346,109129,5003,054.50
2024-01-056,1216,1466,0966,09694,3003,048
2024-01-046,0606,1415,9756,125114,3003,062.50

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