6125 (株)岡本工作機械製作所 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3,950 | 4,020 | 3,900 | 4,015 | 48,000 | 4,015 |
| 2025-05-12 | 3,700 | 3,890 | 3,700 | 3,890 | 34,600 | 3,890 |
| 2025-05-09 | 3,710 | 3,735 | 3,660 | 3,700 | 34,800 | 3,700 |
| 2025-05-08 | 3,610 | 3,700 | 3,605 | 3,700 | 22,900 | 3,700 |
| 2025-05-07 | 3,535 | 3,645 | 3,535 | 3,610 | 27,400 | 3,610 |
| 2025-05-02 | 3,525 | 3,555 | 3,465 | 3,535 | 12,500 | 3,535 |
| 2025-05-01 | 3,490 | 3,525 | 3,460 | 3,525 | 7,000 | 3,525 |
| 2025-04-30 | 3,500 | 3,515 | 3,445 | 3,485 | 7,700 | 3,485 |
| 2025-04-28 | 3,475 | 3,535 | 3,475 | 3,495 | 8,900 | 3,495 |
| 2025-04-25 | 3,390 | 3,475 | 3,390 | 3,475 | 11,300 | 3,475 |
| 2025-04-24 | 3,295 | 3,350 | 3,295 | 3,350 | 10,200 | 3,350 |
| 2025-04-23 | 3,330 | 3,365 | 3,260 | 3,280 | 23,100 | 3,280 |
| 2025-04-22 | 3,225 | 3,245 | 3,205 | 3,205 | 7,100 | 3,205 |
| 2025-04-21 | 3,295 | 3,300 | 3,225 | 3,225 | 6,400 | 3,225 |
| 2025-04-18 | 3,205 | 3,285 | 3,205 | 3,270 | 8,200 | 3,270 |
| 2025-04-17 | 3,270 | 3,270 | 3,210 | 3,220 | 9,900 | 3,220 |
| 2025-04-16 | 3,275 | 3,275 | 3,185 | 3,240 | 12,000 | 3,240 |
| 2025-04-15 | 3,225 | 3,275 | 3,225 | 3,275 | 6,400 | 3,275 |
| 2025-04-14 | 3,200 | 3,265 | 3,185 | 3,225 | 16,000 | 3,225 |
| 2025-04-11 | 2,999 | 3,170 | 2,980 | 3,145 | 34,600 | 3,145 |
| 2025-04-10 | 3,250 | 3,275 | 3,175 | 3,200 | 33,000 | 3,200 |
| 2025-04-09 | 3,065 | 3,065 | 2,890 | 2,940 | 43,600 | 2,940 |
| 2025-04-08 | 3,050 | 3,295 | 3,050 | 3,135 | 35,800 | 3,135 |
| 2025-04-07 | 3,005 | 3,035 | 2,899 | 2,899 | 82,000 | 2,899 |
| 2025-04-04 | 3,450 | 3,450 | 3,250 | 3,355 | 57,200 | 3,355 |
| 2025-04-03 | 3,580 | 3,640 | 3,515 | 3,565 | 26,000 | 3,565 |
| 2025-04-02 | 3,770 | 3,770 | 3,690 | 3,690 | 9,000 | 3,690 |
| 2025-04-01 | 3,755 | 3,790 | 3,720 | 3,725 | 12,200 | 3,725 |
| 2025-03-31 | 3,780 | 3,805 | 3,700 | 3,750 | 25,400 | 3,750 |
| 2025-03-28 | 3,980 | 3,980 | 3,860 | 3,880 | 14,400 | 3,880 |
| 2025-03-27 | 4,005 | 4,030 | 3,950 | 4,000 | 26,600 | 4,000 |
| 2025-03-26 | 3,960 | 4,000 | 3,930 | 4,000 | 19,900 | 4,000 |
| 2025-03-25 | 3,910 | 3,955 | 3,905 | 3,940 | 8,800 | 3,940 |
| 2025-03-24 | 3,960 | 3,965 | 3,880 | 3,910 | 25,700 | 3,910 |
| 2025-03-21 | 3,910 | 3,975 | 3,910 | 3,975 | 19,800 | 3,975 |
| 2025-03-19 | 3,925 | 3,960 | 3,910 | 3,910 | 14,700 | 3,910 |
| 2025-03-18 | 3,865 | 3,950 | 3,865 | 3,925 | 21,300 | 3,925 |
| 2025-03-17 | 3,800 | 3,865 | 3,800 | 3,865 | 13,100 | 3,865 |
| 2025-03-14 | 3,785 | 3,815 | 3,765 | 3,780 | 12,300 | 3,780 |
| 2025-03-13 | 3,775 | 3,810 | 3,765 | 3,785 | 12,300 | 3,785 |
| 2025-03-12 | 3,790 | 3,795 | 3,760 | 3,775 | 7,900 | 3,775 |
| 2025-03-11 | 3,795 | 3,820 | 3,680 | 3,795 | 22,300 | 3,795 |
| 2025-03-10 | 3,800 | 3,820 | 3,760 | 3,815 | 61,000 | 3,815 |
| 2025-03-07 | 3,820 | 3,820 | 3,775 | 3,800 | 7,200 | 3,800 |
| 2025-03-06 | 3,760 | 3,895 | 3,760 | 3,825 | 35,300 | 3,825 |
| 2025-03-05 | 3,760 | 3,785 | 3,725 | 3,750 | 10,500 | 3,750 |
| 2025-03-04 | 3,730 | 3,760 | 3,665 | 3,730 | 20,000 | 3,730 |
| 2025-03-03 | 3,765 | 3,805 | 3,725 | 3,735 | 10,700 | 3,735 |
| 2025-02-28 | 3,760 | 3,780 | 3,700 | 3,710 | 23,800 | 3,710 |
| 2025-02-27 | 3,770 | 3,845 | 3,770 | 3,790 | 12,200 | 3,790 |
| 2025-02-26 | 3,770 | 3,810 | 3,720 | 3,805 | 12,900 | 3,805 |
| 2025-02-25 | 3,870 | 3,870 | 3,770 | 3,770 | 15,200 | 3,770 |
| 2025-02-21 | 3,855 | 3,905 | 3,780 | 3,840 | 26,000 | 3,840 |
| 2025-02-20 | 3,870 | 3,880 | 3,815 | 3,855 | 9,300 | 3,855 |
| 2025-02-19 | 3,900 | 3,900 | 3,865 | 3,880 | 8,500 | 3,880 |
| 2025-02-18 | 3,900 | 3,900 | 3,870 | 3,870 | 7,100 | 3,870 |
| 2025-02-17 | 3,900 | 3,925 | 3,860 | 3,900 | 21,200 | 3,900 |
| 2025-02-14 | 3,880 | 3,930 | 3,880 | 3,905 | 10,200 | 3,905 |
| 2025-02-13 | 3,915 | 3,935 | 3,850 | 3,915 | 25,600 | 3,915 |
| 2025-02-12 | 3,835 | 3,845 | 3,790 | 3,845 | 11,100 | 3,845 |
| 2025-02-10 | 3,725 | 3,815 | 3,710 | 3,795 | 14,900 | 3,795 |
| 2025-02-07 | 3,735 | 3,800 | 3,700 | 3,790 | 18,300 | 3,790 |
| 2025-02-06 | 3,705 | 3,730 | 3,695 | 3,725 | 3,800 | 3,725 |
| 2025-02-05 | 3,675 | 3,715 | 3,675 | 3,705 | 3,200 | 3,705 |
| 2025-02-04 | 3,700 | 3,715 | 3,660 | 3,675 | 5,900 | 3,675 |
| 2025-02-03 | 3,755 | 3,755 | 3,635 | 3,645 | 18,800 | 3,645 |
| 2025-01-31 | 3,760 | 3,765 | 3,730 | 3,760 | 8,600 | 3,760 |
| 2025-01-30 | 3,775 | 3,805 | 3,745 | 3,755 | 16,600 | 3,755 |
| 2025-01-29 | 3,805 | 3,830 | 3,785 | 3,790 | 7,400 | 3,790 |
| 2025-01-28 | 3,825 | 3,825 | 3,745 | 3,760 | 14,600 | 3,760 |
| 2025-01-27 | 3,840 | 3,855 | 3,810 | 3,845 | 19,400 | 3,845 |
| 2025-01-24 | 3,855 | 3,855 | 3,805 | 3,805 | 9,700 | 3,805 |
| 2025-01-23 | 3,855 | 3,855 | 3,805 | 3,815 | 6,800 | 3,815 |
| 2025-01-22 | 3,830 | 3,880 | 3,825 | 3,855 | 10,600 | 3,855 |
| 2025-01-21 | 3,850 | 3,865 | 3,805 | 3,835 | 8,500 | 3,835 |
| 2025-01-20 | 3,760 | 3,850 | 3,760 | 3,820 | 11,300 | 3,820 |
| 2025-01-17 | 3,715 | 3,745 | 3,700 | 3,720 | 8,600 | 3,720 |
| 2025-01-16 | 3,770 | 3,790 | 3,710 | 3,720 | 8,700 | 3,720 |
| 2025-01-15 | 3,815 | 3,815 | 3,740 | 3,760 | 8,400 | 3,760 |
| 2025-01-14 | 3,820 | 3,820 | 3,730 | 3,745 | 13,300 | 3,745 |
| 2025-01-10 | 3,890 | 3,900 | 3,830 | 3,830 | 5,300 | 3,830 |
| 2025-01-09 | 3,980 | 3,980 | 3,800 | 3,850 | 24,100 | 3,850 |
| 2025-01-08 | 3,950 | 3,995 | 3,935 | 3,980 | 11,100 | 3,980 |
| 2025-01-07 | 4,030 | 4,040 | 3,975 | 3,975 | 23,200 | 3,975 |
| 2025-01-06 | 3,975 | 4,070 | 3,975 | 4,035 | 28,800 | 4,035 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.25株 [1985-03-27]1株→1.25株