6229 (株)オーケーエム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 1,499 | 1,510 | 1,452 | 1,479 | 14,100 | 1,479 |
| 2024-04-15 | 1,505 | 1,531 | 1,505 | 1,531 | 2,900 | 1,531 |
| 2024-04-12 | 1,512 | 1,512 | 1,500 | 1,500 | 3,300 | 1,500 |
| 2024-04-11 | 1,513 | 1,520 | 1,504 | 1,513 | 1,500 | 1,513 |
| 2024-04-10 | 1,515 | 1,530 | 1,502 | 1,522 | 5,000 | 1,522 |
| 2024-04-09 | 1,522 | 1,530 | 1,495 | 1,510 | 6,600 | 1,510 |
| 2024-04-08 | 1,546 | 1,546 | 1,500 | 1,516 | 7,800 | 1,516 |
| 2024-04-05 | 1,533 | 1,539 | 1,495 | 1,537 | 7,600 | 1,537 |
| 2024-04-04 | 1,515 | 1,550 | 1,510 | 1,550 | 4,800 | 1,550 |
| 2024-04-03 | 1,512 | 1,528 | 1,480 | 1,515 | 6,800 | 1,515 |
| 2024-04-02 | 1,548 | 1,563 | 1,520 | 1,542 | 12,200 | 1,542 |
| 2024-04-01 | 1,599 | 1,599 | 1,539 | 1,573 | 5,300 | 1,573 |
| 2024-03-29 | 1,594 | 1,599 | 1,571 | 1,586 | 11,100 | 1,586 |
| 2024-03-28 | 1,559 | 1,598 | 1,552 | 1,594 | 14,700 | 1,594 |
| 2024-03-27 | 1,564 | 1,617 | 1,564 | 1,591 | 11,000 | 1,591 |
| 2024-03-26 | 1,554 | 1,602 | 1,552 | 1,573 | 24,300 | 1,573 |
| 2024-03-25 | 1,540 | 1,569 | 1,540 | 1,548 | 11,000 | 1,548 |
| 2024-03-22 | 1,541 | 1,547 | 1,526 | 1,529 | 7,100 | 1,529 |
| 2024-03-21 | 1,542 | 1,566 | 1,531 | 1,541 | 5,000 | 1,541 |
| 2024-03-19 | 1,535 | 1,556 | 1,525 | 1,542 | 10,500 | 1,542 |
| 2024-03-18 | 1,517 | 1,540 | 1,510 | 1,535 | 7,400 | 1,535 |
| 2024-03-15 | 1,500 | 1,526 | 1,500 | 1,526 | 6,800 | 1,526 |
| 2024-03-14 | 1,500 | 1,507 | 1,480 | 1,498 | 5,600 | 1,498 |
| 2024-03-13 | 1,500 | 1,505 | 1,454 | 1,500 | 16,100 | 1,500 |
| 2024-03-12 | 1,501 | 1,528 | 1,480 | 1,505 | 13,100 | 1,505 |
| 2024-03-11 | 1,553 | 1,553 | 1,486 | 1,501 | 16,700 | 1,501 |
| 2024-03-08 | 1,481 | 1,598 | 1,481 | 1,554 | 23,500 | 1,554 |
| 2024-03-07 | 1,516 | 1,540 | 1,482 | 1,487 | 10,300 | 1,487 |
| 2024-03-06 | 1,484 | 1,533 | 1,468 | 1,515 | 16,100 | 1,515 |
| 2024-03-05 | 1,484 | 1,523 | 1,466 | 1,500 | 6,800 | 1,500 |
| 2024-03-04 | 1,509 | 1,530 | 1,490 | 1,498 | 6,900 | 1,498 |
| 2024-03-01 | 1,527 | 1,527 | 1,499 | 1,499 | 6,100 | 1,499 |
| 2024-02-29 | 1,505 | 1,540 | 1,480 | 1,524 | 12,800 | 1,524 |
| 2024-02-28 | 1,513 | 1,525 | 1,478 | 1,511 | 11,600 | 1,511 |
| 2024-02-27 | 1,528 | 1,528 | 1,500 | 1,513 | 5,900 | 1,513 |
| 2024-02-26 | 1,580 | 1,580 | 1,500 | 1,531 | 16,400 | 1,531 |
| 2024-02-22 | 1,512 | 1,577 | 1,500 | 1,550 | 22,800 | 1,550 |
| 2024-02-21 | 1,515 | 1,516 | 1,450 | 1,514 | 20,100 | 1,514 |
| 2024-02-20 | 1,554 | 1,557 | 1,505 | 1,524 | 17,500 | 1,524 |
| 2024-02-19 | 1,530 | 1,640 | 1,482 | 1,560 | 87,200 | 1,560 |
| 2024-02-16 | 1,341 | 1,477 | 1,341 | 1,477 | 34,100 | 1,477 |
| 2024-02-15 | 1,402 | 1,402 | 1,334 | 1,356 | 56,100 | 1,356 |
| 2024-02-14 | 1,476 | 1,511 | 1,462 | 1,481 | 30,600 | 1,481 |
| 2024-02-13 | 1,520 | 1,520 | 1,452 | 1,467 | 23,200 | 1,467 |
| 2024-02-09 | 1,471 | 1,521 | 1,458 | 1,507 | 78,200 | 1,507 |
| 2024-02-08 | 1,414 | 1,428 | 1,393 | 1,424 | 10,800 | 1,424 |
| 2024-02-07 | 1,418 | 1,418 | 1,375 | 1,393 | 13,600 | 1,393 |
| 2024-02-06 | 1,423 | 1,423 | 1,406 | 1,416 | 4,800 | 1,416 |
| 2024-02-05 | 1,409 | 1,425 | 1,387 | 1,424 | 9,900 | 1,424 |
| 2024-02-02 | 1,409 | 1,409 | 1,395 | 1,402 | 3,700 | 1,402 |
| 2024-02-01 | 1,399 | 1,412 | 1,395 | 1,409 | 5,300 | 1,409 |
| 2024-01-31 | 1,391 | 1,410 | 1,391 | 1,410 | 4,700 | 1,410 |
| 2024-01-30 | 1,404 | 1,425 | 1,396 | 1,403 | 4,700 | 1,403 |
| 2024-01-29 | 1,418 | 1,428 | 1,399 | 1,403 | 7,200 | 1,403 |
| 2024-01-26 | 1,416 | 1,448 | 1,416 | 1,416 | 15,700 | 1,416 |
| 2024-01-25 | 1,427 | 1,427 | 1,410 | 1,422 | 2,300 | 1,422 |
| 2024-01-24 | 1,406 | 1,416 | 1,400 | 1,412 | 3,400 | 1,412 |
| 2024-01-23 | 1,421 | 1,438 | 1,394 | 1,406 | 5,400 | 1,406 |
| 2024-01-22 | 1,417 | 1,444 | 1,414 | 1,428 | 18,300 | 1,428 |
| 2024-01-19 | 1,422 | 1,422 | 1,380 | 1,387 | 8,300 | 1,387 |
| 2024-01-18 | 1,419 | 1,430 | 1,393 | 1,405 | 3,900 | 1,405 |
| 2024-01-17 | 1,448 | 1,448 | 1,415 | 1,432 | 14,900 | 1,432 |
| 2024-01-16 | 1,376 | 1,432 | 1,373 | 1,432 | 16,100 | 1,432 |
| 2024-01-15 | 1,382 | 1,390 | 1,366 | 1,375 | 5,300 | 1,375 |
| 2024-01-12 | 1,391 | 1,398 | 1,370 | 1,382 | 4,900 | 1,382 |
| 2024-01-11 | 1,397 | 1,406 | 1,361 | 1,380 | 8,700 | 1,380 |
| 2024-01-10 | 1,341 | 1,408 | 1,337 | 1,396 | 29,000 | 1,396 |
| 2024-01-09 | 1,381 | 1,392 | 1,354 | 1,392 | 13,300 | 1,392 |
| 2024-01-05 | 1,350 | 1,356 | 1,327 | 1,330 | 6,300 | 1,330 |
| 2024-01-04 | 1,332 | 1,374 | 1,332 | 1,358 | 4,400 | 1,358 |
分割・併合履歴 ： なし
