6294 オカダアイヨン(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,888 | 1,905 | 1,861 | 1,902 | 53,600 | 1,902 |
| 2025-04-02 | 1,949 | 1,954 | 1,923 | 1,943 | 35,300 | 1,943 |
| 2025-04-01 | 1,942 | 1,958 | 1,930 | 1,950 | 28,200 | 1,950 |
| 2025-03-31 | 1,969 | 1,969 | 1,897 | 1,905 | 74,100 | 1,905 |
| 2025-03-28 | 1,987 | 2,024 | 1,975 | 1,981 | 39,800 | 1,981 |
| 2025-03-27 | 2,031 | 2,087 | 2,029 | 2,087 | 130,400 | 2,087 |
| 2025-03-26 | 2,046 | 2,046 | 2,023 | 2,043 | 41,000 | 2,043 |
| 2025-03-25 | 2,075 | 2,075 | 2,047 | 2,050 | 26,200 | 2,050 |
| 2025-03-24 | 2,074 | 2,083 | 2,050 | 2,050 | 25,500 | 2,050 |
| 2025-03-21 | 2,081 | 2,088 | 2,071 | 2,073 | 22,500 | 2,073 |
| 2025-03-19 | 2,059 | 2,085 | 2,058 | 2,081 | 9,300 | 2,081 |
| 2025-03-18 | 2,055 | 2,069 | 2,055 | 2,059 | 19,100 | 2,059 |
| 2025-03-17 | 2,058 | 2,075 | 2,058 | 2,065 | 13,900 | 2,065 |
| 2025-03-14 | 2,032 | 2,054 | 2,014 | 2,046 | 26,100 | 2,046 |
| 2025-03-13 | 2,060 | 2,060 | 2,031 | 2,033 | 15,400 | 2,033 |
| 2025-03-12 | 2,006 | 2,041 | 2,001 | 2,040 | 13,500 | 2,040 |
| 2025-03-11 | 2,061 | 2,061 | 1,998 | 2,006 | 46,500 | 2,006 |
| 2025-03-10 | 2,100 | 2,100 | 2,077 | 2,083 | 15,500 | 2,083 |
| 2025-03-07 | 2,100 | 2,101 | 2,081 | 2,100 | 18,100 | 2,100 |
| 2025-03-06 | 2,099 | 2,101 | 2,088 | 2,100 | 14,000 | 2,100 |
| 2025-03-05 | 2,101 | 2,104 | 2,074 | 2,082 | 19,800 | 2,082 |
| 2025-03-04 | 2,093 | 2,126 | 2,090 | 2,111 | 34,800 | 2,111 |
| 2025-03-03 | 2,130 | 2,130 | 2,090 | 2,093 | 26,500 | 2,093 |
| 2025-02-28 | 2,090 | 2,118 | 2,084 | 2,103 | 49,000 | 2,103 |
| 2025-02-27 | 2,061 | 2,096 | 2,059 | 2,090 | 14,500 | 2,090 |
| 2025-02-26 | 2,081 | 2,081 | 2,026 | 2,048 | 26,600 | 2,048 |
| 2025-02-25 | 2,133 | 2,133 | 2,082 | 2,084 | 21,300 | 2,084 |
| 2025-02-21 | 2,122 | 2,139 | 2,107 | 2,133 | 18,200 | 2,133 |
| 2025-02-20 | 2,145 | 2,147 | 2,115 | 2,122 | 25,600 | 2,122 |
| 2025-02-19 | 2,138 | 2,170 | 2,127 | 2,145 | 85,800 | 2,145 |
| 2025-02-18 | 2,108 | 2,131 | 2,104 | 2,115 | 32,100 | 2,115 |
| 2025-02-17 | 2,150 | 2,151 | 2,098 | 2,101 | 41,500 | 2,101 |
| 2025-02-14 | 2,097 | 2,150 | 2,097 | 2,146 | 48,900 | 2,146 |
| 2025-02-13 | 2,062 | 2,137 | 2,057 | 2,135 | 90,300 | 2,135 |
| 2025-02-12 | 2,030 | 2,053 | 2,015 | 2,044 | 47,600 | 2,044 |
| 2025-02-10 | 2,032 | 2,039 | 2,015 | 2,028 | 20,800 | 2,028 |
| 2025-02-07 | 2,003 | 2,033 | 2,003 | 2,033 | 15,600 | 2,033 |
| 2025-02-06 | 2,016 | 2,030 | 2,001 | 2,003 | 23,900 | 2,003 |
| 2025-02-05 | 2,004 | 2,028 | 2,000 | 2,018 | 38,500 | 2,018 |
| 2025-02-04 | 2,000 | 2,011 | 1,994 | 2,004 | 26,800 | 2,004 |
| 2025-02-03 | 1,958 | 2,007 | 1,956 | 1,991 | 81,000 | 1,991 |
| 2025-01-31 | 1,982 | 1,982 | 1,937 | 1,948 | 34,000 | 1,948 |
| 2025-01-30 | 1,942 | 1,984 | 1,926 | 1,974 | 142,300 | 1,974 |
| 2025-01-29 | 1,947 | 1,958 | 1,934 | 1,957 | 81,200 | 1,957 |
| 2025-01-28 | 1,883 | 1,918 | 1,875 | 1,918 | 28,800 | 1,918 |
| 2025-01-27 | 1,893 | 1,898 | 1,880 | 1,895 | 41,200 | 1,895 |
| 2025-01-24 | 1,884 | 1,887 | 1,863 | 1,883 | 18,200 | 1,883 |
| 2025-01-23 | 1,879 | 1,885 | 1,855 | 1,860 | 31,100 | 1,860 |
| 2025-01-22 | 1,873 | 1,895 | 1,869 | 1,873 | 32,700 | 1,873 |
| 2025-01-21 | 1,875 | 1,890 | 1,864 | 1,867 | 25,800 | 1,867 |
| 2025-01-20 | 1,828 | 1,877 | 1,828 | 1,870 | 29,900 | 1,870 |
| 2025-01-17 | 1,817 | 1,826 | 1,807 | 1,826 | 31,000 | 1,826 |
| 2025-01-16 | 1,832 | 1,840 | 1,810 | 1,827 | 69,000 | 1,827 |
| 2025-01-15 | 1,845 | 1,849 | 1,832 | 1,846 | 24,300 | 1,846 |
| 2025-01-14 | 1,851 | 1,855 | 1,827 | 1,847 | 41,800 | 1,847 |
| 2025-01-10 | 1,860 | 1,860 | 1,848 | 1,851 | 23,700 | 1,851 |
| 2025-01-09 | 1,881 | 1,883 | 1,853 | 1,853 | 42,000 | 1,853 |
| 2025-01-08 | 1,891 | 1,903 | 1,884 | 1,884 | 22,600 | 1,884 |
| 2025-01-07 | 1,923 | 1,923 | 1,881 | 1,887 | 51,100 | 1,887 |
| 2025-01-06 | 1,937 | 1,937 | 1,891 | 1,892 | 61,000 | 1,892 |
分割・併合履歴 ： なし