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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3,020 | 3,025 | 2,972 | 3,020 | 382,300 | 3,020 |
| 2025-04-21 | 3,060 | 3,080 | 3,005 | 3,025 | 142,400 | 3,025 |
| 2025-04-18 | 3,135 | 3,140 | 3,090 | 3,095 | 171,400 | 3,095 |
| 2025-04-17 | 3,040 | 3,130 | 3,030 | 3,120 | 186,100 | 3,120 |
| 2025-04-16 | 3,070 | 3,080 | 3,005 | 3,030 | 222,400 | 3,030 |
| 2025-04-15 | 3,095 | 3,095 | 3,050 | 3,050 | 149,200 | 3,050 |
| 2025-04-14 | 3,015 | 3,085 | 3,010 | 3,030 | 288,500 | 3,030 |
| 2025-04-11 | 2,805 | 3,010 | 2,771 | 3,010 | 817,600 | 3,010 |
| 2025-04-10 | 2,993 | 2,993 | 2,900 | 2,955 | 499,500 | 2,955 |
| 2025-04-09 | 2,682 | 2,700 | 2,589 | 2,643 | 564,900 | 2,643 |
| 2025-04-08 | 2,838 | 2,935 | 2,780 | 2,807 | 420,000 | 2,807 |
| 2025-04-07 | 2,685 | 2,734 | 2,641 | 2,669 | 449,200 | 2,669 |
| 2025-04-04 | 2,970 | 3,030 | 2,882 | 2,935 | 382,300 | 2,935 |
| 2025-04-03 | 3,140 | 3,150 | 3,070 | 3,110 | 404,600 | 3,110 |
| 2025-04-02 | 3,350 | 3,360 | 3,285 | 3,305 | 276,400 | 3,305 |
| 2025-04-01 | 3,410 | 3,415 | 3,355 | 3,360 | 196,500 | 3,360 |
| 2025-03-31 | 3,450 | 3,455 | 3,395 | 3,410 | 385,800 | 3,410 |
| 2025-03-28 | 3,590 | 3,600 | 3,555 | 3,590 | 307,100 | 3,590 |
| 2025-03-27 | 3,645 | 3,690 | 3,615 | 3,665 | 244,200 | 3,665 |
| 2025-03-26 | 3,645 | 3,670 | 3,610 | 3,645 | 166,700 | 3,645 |
| 2025-03-25 | 3,625 | 3,650 | 3,585 | 3,625 | 172,700 | 3,625 |
| 2025-03-24 | 3,595 | 3,625 | 3,580 | 3,590 | 140,400 | 3,590 |
| 2025-03-21 | 3,610 | 3,670 | 3,590 | 3,605 | 241,500 | 3,605 |
| 2025-03-19 | 3,610 | 3,665 | 3,610 | 3,635 | 187,000 | 3,635 |
| 2025-03-18 | 3,675 | 3,675 | 3,570 | 3,615 | 363,600 | 3,615 |
| 2025-03-17 | 3,620 | 3,670 | 3,555 | 3,620 | 370,900 | 3,620 |
| 2025-03-14 | 3,480 | 3,605 | 3,480 | 3,590 | 398,500 | 3,590 |
| 2025-03-13 | 3,515 | 3,560 | 3,475 | 3,475 | 287,100 | 3,475 |
| 2025-03-12 | 3,455 | 3,525 | 3,450 | 3,490 | 451,300 | 3,490 |
| 2025-03-11 | 3,455 | 3,530 | 3,445 | 3,490 | 389,200 | 3,490 |
| 2025-03-10 | 3,530 | 3,550 | 3,485 | 3,515 | 216,700 | 3,515 |
| 2025-03-07 | 3,500 | 3,585 | 3,490 | 3,530 | 468,000 | 3,530 |
| 2025-03-06 | 3,460 | 3,705 | 3,450 | 3,560 | 1,139,700 | 3,560 |
| 2025-03-05 | 3,280 | 3,330 | 3,235 | 3,295 | 536,600 | 3,295 |
| 2025-03-04 | 3,315 | 3,340 | 3,290 | 3,335 | 232,200 | 3,335 |
| 2025-03-03 | 3,380 | 3,395 | 3,345 | 3,350 | 169,000 | 3,350 |
| 2025-02-28 | 3,400 | 3,420 | 3,330 | 3,340 | 336,300 | 3,340 |
| 2025-02-27 | 3,375 | 3,480 | 3,350 | 3,450 | 326,800 | 3,450 |
| 2025-02-26 | 3,400 | 3,405 | 3,345 | 3,345 | 232,800 | 3,345 |
| 2025-02-25 | 3,305 | 3,415 | 3,305 | 3,395 | 194,100 | 3,395 |
| 2025-02-21 | 3,300 | 3,355 | 3,300 | 3,355 | 244,400 | 3,355 |
| 2025-02-20 | 3,310 | 3,325 | 3,285 | 3,320 | 149,200 | 3,320 |
| 2025-02-19 | 3,290 | 3,355 | 3,270 | 3,340 | 224,300 | 3,340 |
| 2025-02-18 | 3,280 | 3,300 | 3,255 | 3,290 | 309,900 | 3,290 |
| 2025-02-17 | 3,320 | 3,320 | 3,290 | 3,310 | 303,600 | 3,310 |
| 2025-02-14 | 3,410 | 3,435 | 3,335 | 3,350 | 384,800 | 3,350 |
| 2025-02-13 | 3,485 | 3,515 | 3,425 | 3,440 | 368,100 | 3,440 |
| 2025-02-12 | 3,515 | 3,520 | 3,445 | 3,465 | 219,300 | 3,465 |
| 2025-02-10 | 3,490 | 3,495 | 3,445 | 3,480 | 304,000 | 3,480 |
| 2025-02-07 | 3,455 | 3,550 | 3,440 | 3,515 | 252,700 | 3,515 |
| 2025-02-06 | 3,540 | 3,570 | 3,465 | 3,480 | 351,900 | 3,480 |
| 2025-02-05 | 3,485 | 3,500 | 3,445 | 3,470 | 240,800 | 3,470 |
| 2025-02-04 | 3,520 | 3,525 | 3,450 | 3,470 | 263,300 | 3,470 |
| 2025-02-03 | 3,500 | 3,500 | 3,425 | 3,450 | 403,400 | 3,450 |
| 2025-01-31 | 3,525 | 3,525 | 3,490 | 3,515 | 205,500 | 3,515 |
| 2025-01-30 | 3,505 | 3,525 | 3,465 | 3,490 | 241,100 | 3,490 |
| 2025-01-29 | 3,490 | 3,510 | 3,450 | 3,470 | 214,200 | 3,470 |
| 2025-01-28 | 3,480 | 3,520 | 3,415 | 3,450 | 243,400 | 3,450 |
| 2025-01-27 | 3,535 | 3,540 | 3,460 | 3,470 | 246,300 | 3,470 |
| 2025-01-24 | 3,500 | 3,515 | 3,465 | 3,480 | 235,300 | 3,480 |
| 2025-01-23 | 3,470 | 3,520 | 3,465 | 3,470 | 283,400 | 3,470 |
| 2025-01-22 | 3,545 | 3,595 | 3,485 | 3,515 | 380,500 | 3,515 |
| 2025-01-21 | 3,540 | 3,550 | 3,490 | 3,545 | 516,500 | 3,545 |
| 2025-01-20 | 3,500 | 3,595 | 3,480 | 3,505 | 492,300 | 3,505 |
| 2025-01-17 | 3,395 | 3,540 | 3,380 | 3,500 | 839,400 | 3,500 |
| 2025-01-16 | 3,270 | 3,365 | 3,250 | 3,340 | 548,800 | 3,340 |
| 2025-01-15 | 3,225 | 3,275 | 3,215 | 3,215 | 344,100 | 3,215 |
| 2025-01-14 | 3,230 | 3,305 | 3,190 | 3,220 | 328,500 | 3,220 |
| 2025-01-10 | 3,315 | 3,330 | 3,245 | 3,245 | 498,000 | 3,245 |
| 2025-01-09 | 3,365 | 3,375 | 3,315 | 3,360 | 168,000 | 3,360 |
| 2025-01-08 | 3,365 | 3,400 | 3,335 | 3,380 | 287,800 | 3,380 |
| 2025-01-07 | 3,370 | 3,380 | 3,300 | 3,365 | 239,200 | 3,365 |
| 2025-01-06 | 3,410 | 3,460 | 3,385 | 3,390 | 307,100 | 3,390 |
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