6294 オカダアイヨン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,5971,5971,5761,58722,5001,587
2022-11-241,5501,5801,5491,57730,4001,577
2022-11-221,5211,5451,5211,54121,0001,541
2022-11-211,5001,5211,5001,52017,9001,520
2022-11-181,5161,5161,4921,49615,6001,496
2022-11-171,5021,5191,4991,50930,8001,509
2022-11-161,5051,5051,4841,50321,5001,503
2022-11-151,5081,5081,4981,50520,7001,505
2022-11-141,5001,5191,4911,50453,9001,504
2022-11-111,4901,4901,4711,48820,4001,488
2022-11-101,4621,4861,4561,48010,3001,480
2022-11-091,4801,4901,4711,4718,9001,471
2022-11-081,4601,4801,4601,47923,7001,479
2022-11-071,4641,4641,4501,4558,4001,455
2022-11-041,4391,4591,4391,44814,0001,448
2022-11-021,4501,4621,4381,43811,7001,438
2022-11-011,4441,4491,4301,4479,8001,447
2022-10-311,4221,4401,4221,43810,6001,438
2022-10-281,4461,4491,4111,42282,8001,422
2022-10-271,4371,4551,4291,45321,9001,453
2022-10-261,4291,4421,4161,44017,7001,440
2022-10-251,4141,4311,4041,42016,4001,420
2022-10-241,3971,4111,3971,40511,8001,405
2022-10-211,3921,4021,3901,39721,9001,397
2022-10-201,3991,4041,3911,39323,3001,393
2022-10-191,3981,4151,3951,41318,3001,413
2022-10-181,4081,4081,3921,40019,2001,400
2022-10-171,3971,4041,3911,39318,6001,393
2022-10-141,4011,4081,3941,40320,0001,403
2022-10-131,4181,4211,3951,39639,9001,396
2022-10-121,4281,4391,4201,42730,1001,427
2022-10-111,4411,4511,4241,43229,5001,432
2022-10-071,4521,4861,4521,47918,5001,479
2022-10-061,4661,4901,4661,48415,7001,484
2022-10-051,4841,4931,4791,48012,6001,480
2022-10-041,4761,4891,4721,48925,3001,489
2022-10-031,4361,4601,4321,46019,9001,460
2022-09-301,4381,4561,4381,44815,6001,448
2022-09-291,4551,4591,4381,45111,3001,451
2022-09-281,4491,4501,4251,45025,3001,450
2022-09-271,4331,4361,4221,42612,8001,426
2022-09-261,4471,4471,4171,41731,5001,417
2022-09-221,4501,4581,4451,45815,8001,458
2022-09-211,4461,4581,4451,4539,9001,453
2022-09-201,4491,4621,4461,44610,4001,446
2022-09-161,4461,4541,4461,4499,6001,449
2022-09-151,4501,4571,4451,4548,5001,454
2022-09-141,4501,4631,4441,44913,7001,449
2022-09-131,4731,4801,4691,47412,9001,474
2022-09-121,4811,4811,4671,47017,9001,470
2022-09-091,4621,4711,4561,46522,7001,465
2022-09-081,4501,4561,4491,45616,5001,456
2022-09-071,4401,4541,4351,45016,3001,450
2022-09-061,4441,4531,4401,44315,3001,443
2022-09-051,4351,4461,4341,44113,7001,441
2022-09-021,4361,4441,4331,43720,7001,437
2022-09-011,4411,4441,4321,43427,6001,434
2022-08-311,4501,4531,4441,44511,2001,445
2022-08-301,4591,4611,4501,45511,1001,455
2022-08-291,4391,4511,4351,44628,0001,446
2022-08-261,4511,4681,4511,45517,4001,455
2022-08-251,4501,4561,4491,45012,2001,450
2022-08-241,4501,4541,4471,44913,6001,449
2022-08-231,4491,4531,4471,45014,9001,450
2022-08-221,4441,4561,4441,45313,7001,453
2022-08-191,4531,4561,4471,45218,9001,452
2022-08-181,4361,4571,4361,44722,8001,447
2022-08-171,4331,4571,4331,44735,8001,447
2022-08-161,4541,4541,4321,43348,3001,433
2022-08-151,4561,4631,4521,45324,7001,453
2022-08-121,4521,4611,4451,45342,9001,453
2022-08-101,4551,4851,4421,45067,9001,450
2022-08-091,4461,4541,4421,44228,2001,442
2022-08-081,4461,4541,4361,44821,7001,448
2022-08-051,4501,4561,4391,44626,9001,446
2022-08-041,4661,4661,4491,45024,7001,450
2022-08-031,4651,4691,4521,45220,7001,452
2022-08-021,4881,4881,4651,46513,8001,465
2022-08-011,4671,4881,4671,48815,0001,488
2022-07-291,4911,4911,4611,46432,5001,464
2022-07-281,4951,5011,4871,50029,8001,500
2022-07-271,4731,4971,4731,49514,1001,495
2022-07-261,4771,4851,4711,47815,4001,478
2022-07-251,4881,4881,4691,47715,3001,477
2022-07-221,4801,4921,4701,48817,3001,488
2022-07-211,4861,4941,4791,49111,3001,491
2022-07-201,4791,4861,4711,48615,6001,486
2022-07-191,4651,4721,4561,4676,9001,467
2022-07-151,4801,4801,4551,46519,7001,465
2022-07-141,4541,4881,4541,48817,7001,488
2022-07-131,4581,4691,4531,46519,2001,465
2022-07-121,4791,4791,4511,45315,9001,453
2022-07-111,4881,4971,4761,48522,7001,485
2022-07-081,4861,5151,4731,47332,0001,473
2022-07-071,4761,4921,4701,48616,1001,486
2022-07-061,4651,4721,4551,46912,5001,469
2022-07-051,4731,4851,4731,4786,7001,478
2022-07-041,4911,4921,4581,47812,7001,478
2022-07-011,4931,4931,4561,46821,0001,468
2022-06-301,4791,4881,4631,46812,2001,468
2022-06-291,4581,4891,4541,47232,7001,472
2022-06-281,4651,4811,4581,48122,5001,481
2022-06-271,4731,4731,4511,46510,1001,465
2022-06-241,4251,4481,4201,44313,8001,443
2022-06-231,4751,4751,4401,44319,1001,443
2022-06-221,4611,4751,4461,47514,8001,475
2022-06-211,4411,4661,4391,46115,7001,461
2022-06-201,4701,4841,4161,42036,4001,420
2022-06-171,4781,4791,4561,47013,9001,470
2022-06-161,5011,5291,4831,50234,0001,502
2022-06-151,4881,4941,4621,46221,3001,462
2022-06-141,4691,4911,4651,48823,7001,488
2022-06-131,5011,5061,4861,49426,3001,494
2022-06-101,5611,5611,5251,52524,1001,525
2022-06-091,5601,5851,5551,57536,2001,575
2022-06-081,5471,5561,5401,55617,9001,556
2022-06-071,5181,5491,5161,53222,7001,532
2022-06-061,5161,5381,5071,52018,1001,520
2022-06-031,5371,5411,5151,52720,1001,527
2022-06-021,5381,5451,5241,53916,2001,539
2022-06-011,5361,5441,5301,54113,2001,541
2022-05-311,5151,5411,5101,53525,0001,535
2022-05-301,4881,5331,4861,53334,4001,533
2022-05-271,5011,5011,4721,48813,0001,488
2022-05-261,4801,5061,4751,48519,5001,485
2022-05-251,4881,4881,4611,47814,6001,478
2022-05-241,5041,5251,4861,48821,8001,488
2022-05-231,4941,5101,4851,50920,6001,509
2022-05-201,4601,4841,4601,48017,8001,480
2022-05-191,4521,4741,4501,46417,9001,464
2022-05-181,4661,4881,4591,4884,0001,488
2022-05-171,4451,4601,4331,45922,6001,459
2022-05-161,4931,4931,4201,44029,9001,440
2022-05-131,5001,5001,4631,46839,6001,468
2022-05-121,4861,4861,4651,47325,6001,473
2022-05-111,4861,4971,4711,49328,2001,493
2022-05-101,5271,5271,4731,49446,9001,494
2022-05-091,5961,5961,5411,54924,0001,549
2022-05-061,5671,5951,5461,59242,0001,592
2022-05-021,5411,5511,5251,54315,5001,543
2022-04-281,5141,5471,5141,54719,7001,547
2022-04-271,4701,5211,4401,51871,5001,518
2022-04-261,5651,5651,4851,49038,5001,490
2022-04-251,5441,5721,5251,52733,0001,527
2022-04-221,5391,5941,5211,58434,1001,584
2022-04-211,5981,6001,5431,55949,6001,559
2022-04-201,5431,6331,5411,593130,7001,593
2022-04-191,5051,5421,5051,53548,7001,535
2022-04-181,4931,5001,4781,49921,1001,499
2022-04-151,4841,4971,4701,49331,1001,493
2022-04-141,5101,5191,4921,4939,8001,493
2022-04-131,5021,5071,4811,49832,1001,498
2022-04-121,4971,5281,4811,50826,1001,508
2022-04-111,5201,5531,5001,50454,9001,504
2022-04-081,4861,5361,4831,52383,3001,523
2022-04-071,4321,4941,4301,47378,4001,473
2022-04-061,4231,4231,4051,41914,9001,419
2022-04-051,4371,4371,4131,42316,4001,423
2022-04-041,4131,4261,4101,42311,9001,423
2022-04-011,4301,4301,4031,40521,7001,405
2022-03-311,4081,4521,4041,43933,8001,439
2022-03-301,4151,4271,3961,414105,8001,414
2022-03-291,4591,4771,4491,460208,6001,460
2022-03-281,4851,4851,4511,45549,2001,455
2022-03-251,5001,5001,4751,48534,9001,485
2022-03-241,4711,4971,4611,49724,0001,497
2022-03-231,4691,4951,4631,49433,4001,494
2022-03-221,4351,4481,4241,44431,3001,444
2022-03-181,4351,4351,4201,43120,6001,431
2022-03-171,4401,4541,4161,43026,7001,430
2022-03-161,4181,4361,4031,42719,3001,427
2022-03-151,3871,4111,3851,40722,1001,407
2022-03-141,3831,4101,3831,39516,7001,395
2022-03-111,3551,3731,3411,37319,3001,373
2022-03-101,3651,3781,3481,36443,9001,364
2022-03-091,3151,3431,2891,31763,4001,317
2022-03-081,3311,3421,3011,31248,7001,312
2022-03-071,4021,4021,3331,35962,6001,359
2022-03-041,4451,4451,4061,41065,0001,410
2022-03-031,4301,4571,4301,44643,0001,446
2022-03-021,4361,4361,4001,40160,1001,401
2022-03-011,5091,5091,4401,45269,5001,452
2022-02-281,4361,4901,4351,49059,0001,490
2022-02-251,4411,4411,4161,41635,5001,416
2022-02-241,4401,4401,3961,42227,5001,422
2022-02-221,4181,4321,4091,42921,4001,429
2022-02-211,4351,4351,4211,42315,5001,423
2022-02-181,4431,4441,4271,44016,2001,440
2022-02-171,4601,4631,4411,44613,5001,446
2022-02-161,4451,4671,4451,45910,8001,459
2022-02-151,4461,4791,4271,43419,4001,434
2022-02-141,4651,4651,4221,44619,3001,446
2022-02-101,5001,5041,4621,47530,7001,475
2022-02-091,4841,4971,4801,49512,2001,495
2022-02-081,4651,4801,4631,47110,9001,471
2022-02-071,4721,4861,4581,4709,8001,470
2022-02-041,4561,4701,4501,47011,0001,470
2022-02-031,4701,4701,4521,45212,5001,452
2022-02-021,4431,4711,4381,47115,4001,471
2022-02-011,4521,4541,4231,42710,6001,427
2022-01-311,4151,4461,4151,4389,8001,438
2022-01-281,4251,4401,4051,43021,1001,430
2022-01-271,4471,4531,3941,40339,5001,403
2022-01-261,4751,4901,4461,45615,1001,456
2022-01-251,4601,4901,4401,46224,7001,462
2022-01-241,4321,4571,4271,45513,6001,455
2022-01-211,4471,4571,4231,45721,1001,457
2022-01-201,4221,4661,4221,45121,5001,451
2022-01-191,4601,4661,4151,42146,9001,421
2022-01-181,5041,5071,4661,47822,2001,478
2022-01-171,5091,5341,5021,50615,3001,506
2022-01-141,5161,5161,4871,50833,0001,508
2022-01-131,5401,5401,5181,52813,0001,528
2022-01-121,5211,5451,5201,54514,2001,545
2022-01-111,5301,5311,5011,50813,2001,508
2022-01-071,5401,5491,5081,52455,0001,524
2022-01-061,5601,5651,5221,52428,3001,524
2022-01-051,5831,5831,5571,57219,8001,572
2022-01-041,5931,6051,5631,57738,2001,577

分割・併合履歴 : なし