6229 (株)オーケーエム 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,202 | 1,218 | 1,150 | 1,175 | 15,500 | 1,175 |
| 2025-04-03 | 1,263 | 1,274 | 1,227 | 1,228 | 12,000 | 1,228 |
| 2025-04-02 | 1,302 | 1,302 | 1,292 | 1,292 | 1,800 | 1,292 |
| 2025-04-01 | 1,313 | 1,315 | 1,302 | 1,306 | 2,100 | 1,306 |
| 2025-03-31 | 1,320 | 1,320 | 1,290 | 1,317 | 17,000 | 1,317 |
| 2025-03-28 | 1,316 | 1,347 | 1,316 | 1,345 | 3,700 | 1,345 |
| 2025-03-27 | 1,350 | 1,368 | 1,350 | 1,361 | 3,600 | 1,361 |
| 2025-03-26 | 1,331 | 1,375 | 1,331 | 1,370 | 11,500 | 1,370 |
| 2025-03-25 | 1,331 | 1,349 | 1,331 | 1,338 | 6,800 | 1,338 |
| 2025-03-24 | 1,355 | 1,369 | 1,332 | 1,332 | 8,800 | 1,332 |
| 2025-03-21 | 1,381 | 1,381 | 1,354 | 1,354 | 10,200 | 1,354 |
| 2025-03-19 | 1,397 | 1,397 | 1,371 | 1,381 | 8,400 | 1,381 |
| 2025-03-18 | 1,394 | 1,407 | 1,394 | 1,407 | 4,000 | 1,407 |
| 2025-03-17 | 1,386 | 1,416 | 1,377 | 1,389 | 16,100 | 1,389 |
| 2025-03-14 | 1,393 | 1,399 | 1,384 | 1,385 | 7,300 | 1,385 |
| 2025-03-13 | 1,392 | 1,413 | 1,392 | 1,408 | 3,400 | 1,408 |
| 2025-03-12 | 1,404 | 1,404 | 1,387 | 1,392 | 4,100 | 1,392 |
| 2025-03-11 | 1,430 | 1,430 | 1,371 | 1,404 | 9,800 | 1,404 |
| 2025-03-10 | 1,398 | 1,425 | 1,391 | 1,424 | 11,800 | 1,424 |
| 2025-03-07 | 1,387 | 1,419 | 1,366 | 1,400 | 10,800 | 1,400 |
| 2025-03-06 | 1,379 | 1,417 | 1,350 | 1,400 | 18,300 | 1,400 |
| 2025-03-05 | 1,319 | 1,349 | 1,314 | 1,349 | 5,900 | 1,349 |
| 2025-03-04 | 1,321 | 1,327 | 1,315 | 1,320 | 5,500 | 1,320 |
| 2025-03-03 | 1,312 | 1,344 | 1,312 | 1,327 | 6,800 | 1,327 |
| 2025-02-28 | 1,330 | 1,337 | 1,300 | 1,311 | 11,000 | 1,311 |
| 2025-02-27 | 1,353 | 1,365 | 1,329 | 1,339 | 6,300 | 1,339 |
| 2025-02-26 | 1,352 | 1,352 | 1,330 | 1,341 | 3,600 | 1,341 |
| 2025-02-25 | 1,337 | 1,350 | 1,336 | 1,341 | 5,500 | 1,341 |
| 2025-02-21 | 1,351 | 1,360 | 1,320 | 1,331 | 5,500 | 1,331 |
| 2025-02-20 | 1,357 | 1,378 | 1,315 | 1,354 | 16,600 | 1,354 |
| 2025-02-19 | 1,369 | 1,380 | 1,356 | 1,357 | 13,300 | 1,357 |
| 2025-02-18 | 1,372 | 1,372 | 1,341 | 1,370 | 6,300 | 1,370 |
| 2025-02-17 | 1,389 | 1,399 | 1,307 | 1,370 | 29,900 | 1,370 |
| 2025-02-14 | 1,340 | 1,430 | 1,321 | 1,388 | 28,900 | 1,388 |
| 2025-02-13 | 1,329 | 1,339 | 1,326 | 1,336 | 7,100 | 1,336 |
| 2025-02-12 | 1,313 | 1,329 | 1,305 | 1,328 | 11,600 | 1,328 |
| 2025-02-10 | 1,313 | 1,313 | 1,296 | 1,313 | 11,600 | 1,313 |
| 2025-02-07 | 1,301 | 1,307 | 1,291 | 1,292 | 2,400 | 1,292 |
| 2025-02-06 | 1,295 | 1,313 | 1,291 | 1,300 | 3,000 | 1,300 |
| 2025-02-05 | 1,304 | 1,317 | 1,295 | 1,295 | 1,800 | 1,295 |
| 2025-02-04 | 1,318 | 1,323 | 1,293 | 1,300 | 3,000 | 1,300 |
| 2025-02-03 | 1,290 | 1,304 | 1,270 | 1,288 | 3,600 | 1,288 |
| 2025-01-31 | 1,292 | 1,299 | 1,286 | 1,286 | 3,400 | 1,286 |
| 2025-01-30 | 1,311 | 1,326 | 1,295 | 1,295 | 7,100 | 1,295 |
| 2025-01-29 | 1,280 | 1,315 | 1,266 | 1,305 | 9,100 | 1,305 |
| 2025-01-28 | 1,252 | 1,270 | 1,252 | 1,266 | 2,500 | 1,266 |
| 2025-01-27 | 1,262 | 1,262 | 1,250 | 1,257 | 1,600 | 1,257 |
| 2025-01-24 | 1,250 | 1,250 | 1,239 | 1,249 | 1,200 | 1,249 |
| 2025-01-23 | 1,245 | 1,245 | 1,222 | 1,241 | 2,900 | 1,241 |
| 2025-01-22 | 1,253 | 1,253 | 1,237 | 1,245 | 3,500 | 1,245 |
| 2025-01-21 | 1,258 | 1,262 | 1,244 | 1,252 | 4,600 | 1,252 |
| 2025-01-20 | 1,241 | 1,255 | 1,215 | 1,239 | 7,900 | 1,239 |
| 2025-01-17 | 1,213 | 1,236 | 1,213 | 1,232 | 700 | 1,232 |
| 2025-01-16 | 1,228 | 1,235 | 1,214 | 1,220 | 2,000 | 1,220 |
| 2025-01-15 | 1,222 | 1,230 | 1,214 | 1,214 | 4,700 | 1,214 |
| 2025-01-14 | 1,230 | 1,230 | 1,210 | 1,218 | 4,200 | 1,218 |
| 2025-01-10 | 1,233 | 1,240 | 1,227 | 1,230 | 1,900 | 1,230 |
| 2025-01-09 | 1,231 | 1,243 | 1,227 | 1,239 | 2,400 | 1,239 |
| 2025-01-08 | 1,262 | 1,262 | 1,227 | 1,236 | 9,000 | 1,236 |
| 2025-01-07 | 1,266 | 1,269 | 1,252 | 1,255 | 5,200 | 1,255 |
| 2025-01-06 | 1,242 | 1,271 | 1,230 | 1,270 | 13,400 | 1,270 |
分割・併合履歴 ： なし