6294 オカダアイヨン(株) 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
2024-05-212,6012,6012,5402,54730,7002,547
2024-05-202,5802,6282,5682,58156,7002,581
2024-05-172,5072,5482,4802,53051,7002,530
2024-05-162,5332,5622,5082,50845,0002,508
2024-05-152,5852,5912,5002,52077,4002,520
2024-05-142,6252,6252,5772,595114,3002,595
2024-05-132,7452,7452,5812,596278,1002,596
2024-05-102,9232,9982,8732,99576,5002,995
2024-05-092,9572,9702,9092,92320,7002,923
2024-05-082,9042,9882,9042,95726,5002,957
2024-05-073,0103,0402,9312,93629,4002,936
2024-05-022,9933,0102,9782,98933,9002,989
2024-05-012,9793,0102,9522,97548,8002,975
2024-04-302,9363,0252,9363,01558,0003,015
2024-04-262,8772,8962,8102,886121,7002,886
2024-04-252,8642,9292,8482,92751,6002,927
2024-04-242,9102,9152,8652,86525,7002,865
2024-04-232,8552,9032,8162,90041,7002,900
2024-04-222,8502,8692,7932,84744,9002,847
2024-04-192,8712,8782,7292,81258,1002,812
2024-04-182,8602,9342,8402,90038,8002,900
2024-04-172,9202,9222,8492,85230,3002,852
2024-04-162,9372,9502,8692,92042,0002,920
2024-04-152,9993,0252,9652,96537,8002,965
2024-04-123,0503,0803,0103,01535,0003,015
2024-04-113,0503,0703,0353,04518,2003,045
2024-04-103,0603,1053,0103,09031,6003,090
2024-04-093,0953,0953,0553,06527,3003,065
2024-04-083,1253,1353,0653,09538,9003,095
2024-04-053,1353,1553,0453,10553,4003,105
2024-04-043,1553,2053,1153,20567,7003,205
2024-04-033,0853,1803,0853,15031,5003,150
2024-04-023,1403,1853,1053,14039,2003,140
2024-04-013,1503,1653,0553,11538,4003,115
2024-03-293,1903,1903,1103,14527,2003,145
2024-03-283,0903,2053,0853,14583,5003,145
2024-03-273,1853,2053,1253,165112,5003,165
2024-03-263,0053,1353,0053,11053,8003,110
2024-03-253,0653,0853,0053,00536,3003,005
2024-03-223,0453,0803,0003,07052,6003,070
2024-03-213,0653,0803,0053,04559,4003,045
2024-03-192,8803,1152,8483,060111,0003,060
2024-03-182,8312,8942,8132,88358,8002,883
2024-03-152,7702,8332,7542,83133,2002,831
2024-03-142,7922,7922,7362,77130,4002,771
2024-03-132,8392,8512,7602,79644,6002,796
2024-03-122,7942,8462,7812,82936,0002,829
2024-03-112,8432,8872,8072,84463,3002,844
2024-03-082,8832,9572,8672,91932,5002,919
2024-03-072,9752,9752,8882,91652,2002,916
2024-03-062,9412,9732,9312,95730,0002,957
2024-03-052,9322,9892,9322,98323,6002,983
2024-03-042,9603,0102,9092,94759,0002,947
2024-03-013,0303,0953,0003,01558,1003,015
2024-02-292,9283,0202,9053,01549,1003,015
2024-02-282,9853,0152,9212,93955,3002,939
2024-02-272,9803,0202,9682,98571,7002,985
2024-02-262,8852,9722,8622,93582,1002,935
2024-02-222,8032,8352,7902,82133,2002,821
2024-02-212,8392,8412,7802,78348,6002,783
2024-02-202,8172,8982,8152,88957,4002,889
2024-02-192,7472,8142,7472,80928,8002,809
2024-02-162,7352,7782,7182,77027,1002,770
2024-02-152,7062,7372,6942,71421,5002,714
2024-02-142,7502,7502,6602,67670,0002,676
2024-02-132,7462,8292,6572,77178,4002,771
2024-02-092,8162,8472,7252,726167,0002,726
2024-02-082,7102,7712,6902,76642,7002,766
2024-02-072,6902,7442,6842,72435,0002,724
2024-02-062,7082,7202,6832,68325,8002,683
2024-02-052,7292,7302,6832,69649,9002,696
2024-02-022,7502,7572,6822,71830,1002,718
2024-02-012,7512,7862,7122,72043,9002,720
2024-01-312,6612,7952,6612,77479,7002,774
2024-01-302,6532,6842,6332,67077,9002,670
2024-01-292,6802,6802,6362,66057,7002,660
2024-01-262,6002,6512,5772,64359,6002,643
2024-01-252,5502,6162,5502,59643,2002,596
2024-01-242,5582,5582,5232,54928,7002,549
2024-01-232,5522,5882,5402,55836,5002,558
2024-01-222,4902,5352,4902,51828,3002,518
2024-01-192,5022,5212,4822,48337,0002,483
2024-01-182,5012,5382,5012,50224,1002,502
2024-01-172,5402,5762,5102,51032,5002,510
2024-01-162,5652,5682,5402,54036,3002,540
2024-01-152,5782,6322,5622,57439,9002,574
2024-01-122,6362,6402,5842,58468,7002,584
2024-01-112,6632,6922,6372,65354,6002,653
2024-01-102,6452,7002,6382,66562,8002,665
2024-01-092,6152,6442,5852,61367,0002,613
2024-01-052,6302,6522,5962,61578,4002,615
2024-01-042,6002,6622,5512,629153,3002,629

分割・併合履歴 : なし