1. HOME >
  2. 株価時系列 >
  3. 6103

6103 オークマ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-016,2236,2476,1646,180103,2006,180
2023-11-306,1006,2076,1006,194142,9006,194
2023-11-296,1026,1816,0866,172127,8006,172
2023-11-286,2016,2366,1626,186153,2006,186
2023-11-276,3886,3996,2076,218152,8006,218
2023-11-246,3546,3706,2916,315103,3006,315
2023-11-226,1516,2806,1516,264124,8006,264
2023-11-216,2716,3046,2356,248156,2006,248
2023-11-206,3966,4716,2906,291135,0006,291
2023-11-176,3366,3966,3296,396180,9006,396
2023-11-166,4556,4556,3316,411120,0006,411
2023-11-156,3996,4906,3596,473134,2006,473
2023-11-146,3496,3616,2956,300103,2006,300
2023-11-136,4066,4156,2566,324133,6006,324
2023-11-106,3946,4256,3096,406196,2006,406
2023-11-096,2736,4446,2276,426235,5006,426
2023-11-086,3196,3706,2486,269417,4006,269
2023-11-076,2756,2916,1596,159199,7006,159
2023-11-066,1776,2976,1216,293394,0006,293
2023-11-025,9886,0065,8585,904346,5005,904
2023-11-015,7486,0095,7365,923562,2005,923
2023-10-316,2106,2405,9896,148456,2006,148
2023-10-306,3096,3176,1296,210514,0006,210
2023-10-276,3106,3996,3106,387170,3006,387
2023-10-266,3596,3956,2136,253160,6006,253
2023-10-256,4956,4956,3956,411118,3006,411
2023-10-246,4676,4806,2206,413262,4006,413
2023-10-236,4486,4846,4166,443127,8006,443
2023-10-206,4956,5496,4486,502227,6006,502
2023-10-196,4606,5626,4606,512148,3006,512
2023-10-186,7186,7196,6166,652155,1006,652
2023-10-176,7116,7716,5826,650131,5006,650
2023-10-166,7016,7576,5476,593301,4006,593
2023-10-136,7616,8186,7136,779374,3006,779
2023-10-126,5516,8096,5516,801342,4006,801
2023-10-116,5146,5266,4406,461205,6006,461
2023-10-106,4836,5496,4836,529174,1006,529
2023-10-066,3226,3376,2666,294134,7006,294
2023-10-056,2256,3146,2126,295246,9006,295
2023-10-046,3076,3146,1616,180281,5006,180
2023-10-036,5766,5776,3876,407209,4006,407
2023-10-026,6736,8426,6306,641171,5006,641
2023-09-296,6466,6476,4896,575368,9006,575
2023-09-286,7896,8636,6256,660351,2006,660
2023-09-276,8346,9016,7866,901186,2006,901
2023-09-266,9316,9586,8856,885117,4006,885
2023-09-256,9296,9946,8756,93195,8006,931
2023-09-226,8536,8906,7386,874156,2006,874
2023-09-217,0767,0846,8936,920182,6006,920
2023-09-207,0927,1457,0717,071208,3007,071
2023-09-196,9867,1036,9867,103155,1007,103
2023-09-157,0117,0856,9857,053216,0007,053
2023-09-146,9396,9506,8706,937149,0006,937
2023-09-136,9657,0016,8876,920103,9006,920
2023-09-126,9406,9866,8996,962106,1006,962
2023-09-116,9246,9656,8716,90575,1006,905
2023-09-087,0437,0436,8676,889178,3006,889
2023-09-076,9987,0966,9987,030119,6007,030
2023-09-066,9717,0366,9557,02090,4007,020
2023-09-056,9746,9826,8976,98198,9006,981
2023-09-046,9056,9496,8666,94990,2006,949
2023-09-016,8156,9106,8156,882104,7006,882
2023-08-316,8016,8706,7966,835165,1006,835
2023-08-306,8296,8476,7896,800125,3006,800
2023-08-296,8096,8176,7766,78199,4006,781
2023-08-286,6796,8046,6556,791144,5006,791
2023-08-256,6336,6686,6196,624141,7006,624
2023-08-246,7206,7386,6836,718136,1006,718
2023-08-236,5776,6546,5556,653175,4006,653
2023-08-226,6646,6736,5746,635142,4006,635
2023-08-216,7026,7206,6306,633120,6006,633
2023-08-186,6466,7336,6466,686127,9006,686
2023-08-176,7006,7286,6006,719281,4006,719
2023-08-166,7066,8086,7046,731146,3006,731
2023-08-156,8566,9236,7936,802104,5006,802
2023-08-147,0157,0536,7836,794168,2006,794
2023-08-106,9007,0096,8486,985154,7006,985
2023-08-096,9096,9116,8166,870147,9006,870
2023-08-086,9787,0456,9046,925213,0006,925
2023-08-076,7556,8986,6706,878288,6006,878
2023-08-046,8096,8496,7306,830267,6006,830
2023-08-036,9306,9626,7606,760340,5006,760
2023-08-027,0107,1677,0007,025221,5007,025
2023-08-017,0527,2406,9527,124424,1007,124
2023-07-317,3707,4257,1217,202427,7007,202
2023-07-287,2007,3487,1547,313268,2007,313
2023-07-277,3407,3607,2417,334152,4007,334
2023-07-267,4287,4287,3167,373104,4007,373
2023-07-257,4237,4287,3397,428194,6007,428
2023-07-247,4247,4917,3867,408170,9007,408
2023-07-217,3377,4787,2477,419175,9007,419
2023-07-207,4267,4887,3607,395132,3007,395
2023-07-197,4567,5207,3997,520142,1007,520
2023-07-187,1757,4107,1757,399161,9007,399
2023-07-147,1717,2867,0947,154206,3007,154
2023-07-137,1797,2237,0837,183126,5007,183
2023-07-127,3017,3017,1167,151219,8007,151
2023-07-117,3907,4067,2597,284219,5007,284
2023-07-107,4297,4817,2877,327223,6007,327
2023-07-077,4867,5127,3607,391227,7007,391
2023-07-067,6497,7207,5577,581244,3007,581
2023-07-057,6277,7287,5737,727113,3007,727
2023-07-047,7307,8007,6817,694128,3007,694
2023-07-037,7287,8497,7047,801178,9007,801
2023-06-307,6267,6977,5977,685220,2007,685
2023-06-297,6127,7107,5747,590197,9007,590
2023-06-287,4057,6167,3337,612291,3007,612
2023-06-277,4067,4067,2147,295169,3007,295
2023-06-267,4457,4797,2887,389172,7007,389
2023-06-237,6467,6807,3747,448193,4007,448
2023-06-227,6247,6797,5677,616180,5007,616
2023-06-217,5357,7127,4807,672248,0007,672
2023-06-207,4127,6697,4107,584329,7007,584
2023-06-197,4867,4867,3407,377181,8007,377
2023-06-167,3827,4407,3317,421215,0007,421
2023-06-157,4077,5397,3397,484280,4007,484
2023-06-147,3487,4927,3167,408350,0007,408
2023-06-137,1247,2807,1247,254292,2007,254
2023-06-126,9897,1356,9527,087249,0007,087
2023-06-096,9136,9446,8236,893500,0006,893
2023-06-087,1017,1796,9396,945359,3006,945
2023-06-077,1017,1637,0147,039315,2007,039
2023-06-066,9987,0756,9587,061220,8007,061
2023-06-056,9937,1186,9327,081346,9007,081
2023-06-026,8607,0106,8306,990285,9006,990
2023-06-016,6206,8306,6106,810278,9006,810
2023-05-316,7206,7406,6106,680289,8006,680
2023-05-306,6506,7706,6406,750133,7006,750
2023-05-296,7506,8206,6906,710181,7006,710
2023-05-266,6506,6506,5406,570193,1006,570
2023-05-256,3706,6206,3506,590203,6006,590
2023-05-246,4106,4706,3706,410167,7006,410
2023-05-236,4506,4906,4006,410209,1006,410
2023-05-226,4606,4706,3306,410172,3006,410
2023-05-196,3306,5106,2806,500298,2006,500
2023-05-186,2306,2606,1606,230204,4006,230
2023-05-176,2006,2106,1406,170221,9006,170
2023-05-166,2006,2206,1506,160168,2006,160
2023-05-156,1006,2006,1006,190136,2006,190
2023-05-125,9006,1005,9006,060356,1006,060
2023-05-116,1006,1506,0506,100183,3006,100
2023-05-106,1506,2006,1406,200179,4006,200
2023-05-096,0906,1506,0606,140137,2006,140
2023-05-086,0706,1206,0506,100125,4006,100
2023-05-026,1206,1306,0206,040118,4006,040
2023-05-016,0406,1206,0106,110141,0006,110
2023-04-286,0006,0205,9406,010157,1006,010
2023-04-275,8505,9305,8305,930134,0005,930
2023-04-265,9305,9305,8405,870134,9005,870
2023-04-256,0006,0005,9305,950112,9005,950
2023-04-245,9405,9905,9205,960117,3005,960
2023-04-215,9305,9705,8805,920151,8005,920
2023-04-205,8105,9405,7805,930134,8005,930
2023-04-195,8205,8605,8005,830144,8005,830
2023-04-185,9005,9405,8505,860122,7005,860
2023-04-175,8405,8905,8205,860140,9005,860
2023-04-145,9005,9305,7905,820167,1005,820
2023-04-135,8205,8305,7805,800110,8005,800
2023-04-125,8105,8505,7705,830153,3005,830
2023-04-115,8105,8205,7305,770130,9005,770
2023-04-105,7705,7905,6805,740130,4005,740
2023-04-075,5805,7005,5805,700153,1005,700
2023-04-065,7005,7005,5405,580279,3005,580
2023-04-055,8705,8905,7705,770165,3005,770
2023-04-045,9905,9905,9305,970170,1005,970
2023-04-035,9706,0205,9305,970130,7005,970
2023-03-315,9005,9605,8805,910257,6005,910
2023-03-305,8005,8805,8005,850158,9005,850
2023-03-295,8005,8805,7705,880154,9005,880
2023-03-285,8005,8205,7605,760141,9005,760
2023-03-275,7305,8005,6805,760159,9005,760
2023-03-245,7005,8205,7005,770229,7005,770
2023-03-235,5705,7705,5605,740269,6005,740
2023-03-225,6605,6605,5905,620156,3005,620
2023-03-205,5405,6605,5305,530170,3005,530
2023-03-175,7105,7105,5205,610269,4005,610
2023-03-165,6005,6905,5405,620223,9005,620
2023-03-155,8105,8505,7705,820154,9005,820
2023-03-145,9005,9105,7405,740266,7005,740
2023-03-136,0506,0706,0006,030270,1006,030
2023-03-106,1706,2006,1006,150304,1006,150
2023-03-096,1806,2306,1606,180230,8006,180
2023-03-086,0006,1705,9806,160364,0006,160
2023-03-075,9106,0505,9006,000275,2006,000
2023-03-065,8505,9205,8005,870228,8005,870
2023-03-035,7805,9405,7305,840481,9005,840
2023-03-025,6105,6405,5305,540148,8005,540
2023-03-015,4805,6005,4705,580185,6005,580
2023-02-285,5105,5305,4605,480199,0005,480
2023-02-275,4005,4905,4005,460135,4005,460
2023-02-245,3505,4505,3005,410338,4005,410
2023-02-225,1905,2005,1005,120204,4005,120
2023-02-215,2105,2505,1905,24098,6005,240
2023-02-205,1905,2405,1505,240105,6005,240
2023-02-175,2705,2805,1705,180230,1005,180
2023-02-165,3005,3205,2705,320137,3005,320
2023-02-155,2805,3005,2405,260129,0005,260
2023-02-145,2405,2705,2105,210128,2005,210
2023-02-135,2305,2405,1505,180107,5005,180
2023-02-105,2505,2705,2105,250243,8005,250
2023-02-095,1705,2805,1705,250199,1005,250
2023-02-085,1405,1905,1305,17086,9005,170
2023-02-075,1705,1905,1405,180107,3005,180
2023-02-065,1605,1905,1405,140128,1005,140
2023-02-035,0805,1105,0505,06078,3005,060
2023-02-025,1305,1305,0405,060108,7005,060
2023-02-015,1405,1605,0405,110222,5005,110
2023-01-315,1605,2605,1605,240165,3005,240
2023-01-305,1705,2405,1305,150130,7005,150
2023-01-275,1305,1805,1205,170127,3005,170
2023-01-265,0905,1305,0705,100152,2005,100
2023-01-255,0505,1105,0405,080211,4005,080
2023-01-244,9505,0704,9455,030217,9005,030
2023-01-234,8754,8904,8254,85585,3004,855
2023-01-204,8054,8154,7704,80595,1004,805
2023-01-194,8654,8654,7904,795158,7004,795
2023-01-184,7354,9654,7354,935276,2004,935
2023-01-174,6204,7304,6204,715129,8004,715
2023-01-164,6304,6404,5554,605153,5004,605
2023-01-134,7654,7754,6704,690264,8004,690
2023-01-124,6654,7254,6354,695146,0004,695
2023-01-114,6754,7254,6604,685163,4004,685
2023-01-104,6804,6904,6454,65596,0004,655
2023-01-064,6104,6754,6104,67089,2004,670
2023-01-054,6504,6654,5904,635111,5004,635
2023-01-044,6654,6704,6154,66582,3004,665

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