1. HOME >
  2. 株価時系列 >
  3. 6103 >
  4. 2023年

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
2023-12-296,0376,1106,0346,075107,9003,037.50
2023-12-285,9986,0865,9986,07994,8003,039.50
2023-12-276,0226,0946,0226,069126,7003,034.50
2023-12-266,0166,0465,9986,01687,0003,008
2023-12-256,1266,1526,0246,031118,4003,015.50
2023-12-226,0306,0925,9946,026124,5003,013
2023-12-216,1206,1226,0186,030145,3003,015
2023-12-206,0106,0995,9846,057181,0003,028.50
2023-12-195,8175,9275,7945,917147,9002,958.50
2023-12-185,8755,8995,7455,817180,9002,908.50
2023-12-155,7885,9325,7645,918248,6002,959
2023-12-145,8485,8485,7185,778220,3002,889
2023-12-135,8495,8745,7905,819222,4002,909.50
2023-12-125,9705,9715,8295,857168,6002,928.50
2023-12-115,9145,9855,8855,911103,3002,955.50
2023-12-085,9005,9005,7885,836253,0002,918
2023-12-076,0676,0905,9525,956201,8002,978
2023-12-066,0346,1306,0076,130134,3003,065
2023-12-056,0766,1186,0226,022133,9003,011
2023-12-046,1106,1786,0556,135118,9003,067.50
2023-12-016,2236,2476,1646,180103,2003,090
2023-11-306,1006,2076,1006,194142,9003,097
2023-11-296,1026,1816,0866,172127,8003,086
2023-11-286,2016,2366,1626,186153,2003,093
2023-11-276,3886,3996,2076,218152,8003,109
2023-11-246,3546,3706,2916,315103,3003,157.50
2023-11-226,1516,2806,1516,264124,8003,132
2023-11-216,2716,3046,2356,248156,2003,124
2023-11-206,3966,4716,2906,291135,0003,145.50
2023-11-176,3366,3966,3296,396180,9003,198
2023-11-166,4556,4556,3316,411120,0003,205.50
2023-11-156,3996,4906,3596,473134,2003,236.50
2023-11-146,3496,3616,2956,300103,2003,150
2023-11-136,4066,4156,2566,324133,6003,162
2023-11-106,3946,4256,3096,406196,2003,203
2023-11-096,2736,4446,2276,426235,5003,213
2023-11-086,3196,3706,2486,269417,4003,134.50
2023-11-076,2756,2916,1596,159199,7003,079.50
2023-11-066,1776,2976,1216,293394,0003,146.50
2023-11-025,9886,0065,8585,904346,5002,952
2023-11-015,7486,0095,7365,923562,2002,961.50
2023-10-316,2106,2405,9896,148456,2003,074
2023-10-306,3096,3176,1296,210514,0003,105
2023-10-276,3106,3996,3106,387170,3003,193.50
2023-10-266,3596,3956,2136,253160,6003,126.50
2023-10-256,4956,4956,3956,411118,3003,205.50
2023-10-246,4676,4806,2206,413262,4003,206.50
2023-10-236,4486,4846,4166,443127,8003,221.50
2023-10-206,4956,5496,4486,502227,6003,251
2023-10-196,4606,5626,4606,512148,3003,256
2023-10-186,7186,7196,6166,652155,1003,326
2023-10-176,7116,7716,5826,650131,5003,325
2023-10-166,7016,7576,5476,593301,4003,296.50
2023-10-136,7616,8186,7136,779374,3003,389.50
2023-10-126,5516,8096,5516,801342,4003,400.50
2023-10-116,5146,5266,4406,461205,6003,230.50
2023-10-106,4836,5496,4836,529174,1003,264.50
2023-10-066,3226,3376,2666,294134,7003,147
2023-10-056,2256,3146,2126,295246,9003,147.50
2023-10-046,3076,3146,1616,180281,5003,090
2023-10-036,5766,5776,3876,407209,4003,203.50
2023-10-026,6736,8426,6306,641171,5003,320.50
2023-09-296,6466,6476,4896,575368,9003,287.50
2023-09-286,7896,8636,6256,660351,2003,330
2023-09-276,8346,9016,7866,901186,2003,450.50
2023-09-266,9316,9586,8856,885117,4003,442.50
2023-09-256,9296,9946,8756,93195,8003,465.50
2023-09-226,8536,8906,7386,874156,2003,437
2023-09-217,0767,0846,8936,920182,6003,460
2023-09-207,0927,1457,0717,071208,3003,535.50
2023-09-196,9867,1036,9867,103155,1003,551.50
2023-09-157,0117,0856,9857,053216,0003,526.50
2023-09-146,9396,9506,8706,937149,0003,468.50
2023-09-136,9657,0016,8876,920103,9003,460
2023-09-126,9406,9866,8996,962106,1003,481
2023-09-116,9246,9656,8716,90575,1003,452.50
2023-09-087,0437,0436,8676,889178,3003,444.50
2023-09-076,9987,0966,9987,030119,6003,515
2023-09-066,9717,0366,9557,02090,4003,510
2023-09-056,9746,9826,8976,98198,9003,490.50
2023-09-046,9056,9496,8666,94990,2003,474.50
2023-09-016,8156,9106,8156,882104,7003,441
2023-08-316,8016,8706,7966,835165,1003,417.50
2023-08-306,8296,8476,7896,800125,3003,400
2023-08-296,8096,8176,7766,78199,4003,390.50
2023-08-286,6796,8046,6556,791144,5003,395.50
2023-08-256,6336,6686,6196,624141,7003,312
2023-08-246,7206,7386,6836,718136,1003,359
2023-08-236,5776,6546,5556,653175,4003,326.50
2023-08-226,6646,6736,5746,635142,4003,317.50
2023-08-216,7026,7206,6306,633120,6003,316.50
2023-08-186,6466,7336,6466,686127,9003,343
2023-08-176,7006,7286,6006,719281,4003,359.50
2023-08-166,7066,8086,7046,731146,3003,365.50
2023-08-156,8566,9236,7936,802104,5003,401
2023-08-147,0157,0536,7836,794168,2003,397
2023-08-106,9007,0096,8486,985154,7003,492.50
2023-08-096,9096,9116,8166,870147,9003,435
2023-08-086,9787,0456,9046,925213,0003,462.50
2023-08-076,7556,8986,6706,878288,6003,439
2023-08-046,8096,8496,7306,830267,6003,415
2023-08-036,9306,9626,7606,760340,5003,380
2023-08-027,0107,1677,0007,025221,5003,512.50
2023-08-017,0527,2406,9527,124424,1003,562
2023-07-317,3707,4257,1217,202427,7003,601
2023-07-287,2007,3487,1547,313268,2003,656.50
2023-07-277,3407,3607,2417,334152,4003,667
2023-07-267,4287,4287,3167,373104,4003,686.50
2023-07-257,4237,4287,3397,428194,6003,714
2023-07-247,4247,4917,3867,408170,9003,704
2023-07-217,3377,4787,2477,419175,9003,709.50
2023-07-207,4267,4887,3607,395132,3003,697.50
2023-07-197,4567,5207,3997,520142,1003,760
2023-07-187,1757,4107,1757,399161,9003,699.50
2023-07-147,1717,2867,0947,154206,3003,577
2023-07-137,1797,2237,0837,183126,5003,591.50
2023-07-127,3017,3017,1167,151219,8003,575.50
2023-07-117,3907,4067,2597,284219,5003,642
2023-07-107,4297,4817,2877,327223,6003,663.50
2023-07-077,4867,5127,3607,391227,7003,695.50
2023-07-067,6497,7207,5577,581244,3003,790.50
2023-07-057,6277,7287,5737,727113,3003,863.50
2023-07-047,7307,8007,6817,694128,3003,847
2023-07-037,7287,8497,7047,801178,9003,900.50
2023-06-307,6267,6977,5977,685220,2003,842.50
2023-06-297,6127,7107,5747,590197,9003,795
2023-06-287,4057,6167,3337,612291,3003,806
2023-06-277,4067,4067,2147,295169,3003,647.50
2023-06-267,4457,4797,2887,389172,7003,694.50
2023-06-237,6467,6807,3747,448193,4003,724
2023-06-227,6247,6797,5677,616180,5003,808
2023-06-217,5357,7127,4807,672248,0003,836
2023-06-207,4127,6697,4107,584329,7003,792
2023-06-197,4867,4867,3407,377181,8003,688.50
2023-06-167,3827,4407,3317,421215,0003,710.50
2023-06-157,4077,5397,3397,484280,4003,742
2023-06-147,3487,4927,3167,408350,0003,704
2023-06-137,1247,2807,1247,254292,2003,627
2023-06-126,9897,1356,9527,087249,0003,543.50
2023-06-096,9136,9446,8236,893500,0003,446.50
2023-06-087,1017,1796,9396,945359,3003,472.50
2023-06-077,1017,1637,0147,039315,2003,519.50
2023-06-066,9987,0756,9587,061220,8003,530.50
2023-06-056,9937,1186,9327,081346,9003,540.50
2023-06-026,8607,0106,8306,990285,9003,495
2023-06-016,6206,8306,6106,810278,9003,405
2023-05-316,7206,7406,6106,680289,8003,340
2023-05-306,6506,7706,6406,750133,7003,375
2023-05-296,7506,8206,6906,710181,7003,355
2023-05-266,6506,6506,5406,570193,1003,285
2023-05-256,3706,6206,3506,590203,6003,295
2023-05-246,4106,4706,3706,410167,7003,205
2023-05-236,4506,4906,4006,410209,1003,205
2023-05-226,4606,4706,3306,410172,3003,205
2023-05-196,3306,5106,2806,500298,2003,250
2023-05-186,2306,2606,1606,230204,4003,115
2023-05-176,2006,2106,1406,170221,9003,085
2023-05-166,2006,2206,1506,160168,2003,080
2023-05-156,1006,2006,1006,190136,2003,095
2023-05-125,9006,1005,9006,060356,1003,030
2023-05-116,1006,1506,0506,100183,3003,050
2023-05-106,1506,2006,1406,200179,4003,100
2023-05-096,0906,1506,0606,140137,2003,070
2023-05-086,0706,1206,0506,100125,4003,050
2023-05-026,1206,1306,0206,040118,4003,020
2023-05-016,0406,1206,0106,110141,0003,055
2023-04-286,0006,0205,9406,010157,1003,005
2023-04-275,8505,9305,8305,930134,0002,965
2023-04-265,9305,9305,8405,870134,9002,935
2023-04-256,0006,0005,9305,950112,9002,975
2023-04-245,9405,9905,9205,960117,3002,980
2023-04-215,9305,9705,8805,920151,8002,960
2023-04-205,8105,9405,7805,930134,8002,965
2023-04-195,8205,8605,8005,830144,8002,915
2023-04-185,9005,9405,8505,860122,7002,930
2023-04-175,8405,8905,8205,860140,9002,930
2023-04-145,9005,9305,7905,820167,1002,910
2023-04-135,8205,8305,7805,800110,8002,900
2023-04-125,8105,8505,7705,830153,3002,915
2023-04-115,8105,8205,7305,770130,9002,885
2023-04-105,7705,7905,6805,740130,4002,870
2023-04-075,5805,7005,5805,700153,1002,850
2023-04-065,7005,7005,5405,580279,3002,790
2023-04-055,8705,8905,7705,770165,3002,885
2023-04-045,9905,9905,9305,970170,1002,985
2023-04-035,9706,0205,9305,970130,7002,985
2023-03-315,9005,9605,8805,910257,6002,955
2023-03-305,8005,8805,8005,850158,9002,925
2023-03-295,8005,8805,7705,880154,9002,940
2023-03-285,8005,8205,7605,760141,9002,880
2023-03-275,7305,8005,6805,760159,9002,880
2023-03-245,7005,8205,7005,770229,7002,885
2023-03-235,5705,7705,5605,740269,6002,870
2023-03-225,6605,6605,5905,620156,3002,810
2023-03-205,5405,6605,5305,530170,3002,765
2023-03-175,7105,7105,5205,610269,4002,805
2023-03-165,6005,6905,5405,620223,9002,810
2023-03-155,8105,8505,7705,820154,9002,910
2023-03-145,9005,9105,7405,740266,7002,870
2023-03-136,0506,0706,0006,030270,1003,015
2023-03-106,1706,2006,1006,150304,1003,075
2023-03-096,1806,2306,1606,180230,8003,090
2023-03-086,0006,1705,9806,160364,0003,080
2023-03-075,9106,0505,9006,000275,2003,000
2023-03-065,8505,9205,8005,870228,8002,935
2023-03-035,7805,9405,7305,840481,9002,920
2023-03-025,6105,6405,5305,540148,8002,770
2023-03-015,4805,6005,4705,580185,6002,790
2023-02-285,5105,5305,4605,480199,0002,740
2023-02-275,4005,4905,4005,460135,4002,730
2023-02-245,3505,4505,3005,410338,4002,705
2023-02-225,1905,2005,1005,120204,4002,560
2023-02-215,2105,2505,1905,24098,6002,620
2023-02-205,1905,2405,1505,240105,6002,620
2023-02-175,2705,2805,1705,180230,1002,590
2023-02-165,3005,3205,2705,320137,3002,660
2023-02-155,2805,3005,2405,260129,0002,630
2023-02-145,2405,2705,2105,210128,2002,605
2023-02-135,2305,2405,1505,180107,5002,590
2023-02-105,2505,2705,2105,250243,8002,625
2023-02-095,1705,2805,1705,250199,1002,625
2023-02-085,1405,1905,1305,17086,9002,585
2023-02-075,1705,1905,1405,180107,3002,590
2023-02-065,1605,1905,1405,140128,1002,570
2023-02-035,0805,1105,0505,06078,3002,530
2023-02-025,1305,1305,0405,060108,7002,530
2023-02-015,1405,1605,0405,110222,5002,555
2023-01-315,1605,2605,1605,240165,3002,620
2023-01-305,1705,2405,1305,150130,7002,575
2023-01-275,1305,1805,1205,170127,3002,585
2023-01-265,0905,1305,0705,100152,2002,550
2023-01-255,0505,1105,0405,080211,4002,540
2023-01-244,9505,0704,9455,030217,9002,515
2023-01-234,8754,8904,8254,85585,3002,427.50
2023-01-204,8054,8154,7704,80595,1002,402.50
2023-01-194,8654,8654,7904,795158,7002,397.50
2023-01-184,7354,9654,7354,935276,2002,467.50
2023-01-174,6204,7304,6204,715129,8002,357.50
2023-01-164,6304,6404,5554,605153,5002,302.50
2023-01-134,7654,7754,6704,690264,8002,345
2023-01-124,6654,7254,6354,695146,0002,347.50
2023-01-114,6754,7254,6604,685163,4002,342.50
2023-01-104,6804,6904,6454,65596,0002,327.50
2023-01-064,6104,6754,6104,67089,2002,335
2023-01-054,6504,6654,5904,635111,5002,317.50
2023-01-044,6654,6704,6154,66582,3002,332.50

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