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
2024-10-032,0942,1102,0902,09117,1002,091
2024-10-022,0862,1052,0672,08225,1002,082
2024-10-012,0952,1212,0892,10310,3002,103
2024-09-302,1022,1022,0752,08725,7002,087
2024-09-272,1342,1592,1132,15232,5002,152
2024-09-262,1282,1332,1052,12719,6002,127
2024-09-252,1422,1422,1112,13010,2002,130
2024-09-242,1192,1212,0962,11030,6002,110
2024-09-202,0952,1192,0862,11214,6002,112
2024-09-192,0992,1162,0802,08012,6002,080
2024-09-182,0702,1082,0682,09513,4002,095
2024-09-172,0532,0702,0382,06014,6002,060
2024-09-132,0902,0902,0572,05711,6002,057
2024-09-122,1002,1192,0632,09017,9002,090
2024-09-112,1002,1002,0282,07027,8002,070
2024-09-102,0762,1352,0762,11520,9002,115
2024-09-092,0082,0862,0082,06826,4002,068
2024-09-062,0852,0862,0422,05828,0002,058
2024-09-052,0802,1242,0732,08034,4002,080
2024-09-042,1252,1252,0772,07779,4002,077
2024-09-032,1722,2272,1722,17529,3002,175
2024-09-022,1782,1862,1602,17031,4002,170
2024-08-302,1452,1732,1362,16819,1002,168
2024-08-292,1042,1242,1042,1238,1002,123
2024-08-282,1302,1302,1032,10318,4002,103
2024-08-272,1252,1542,1252,13911,6002,139
2024-08-262,1482,1522,1252,12517,6002,125
2024-08-232,1452,1592,1272,14721,1002,147
2024-08-222,0982,1362,0982,12927,9002,129
2024-08-212,1002,1002,0712,07117,0002,071
2024-08-202,0702,1082,0682,09917,6002,099
2024-08-192,0902,1182,0512,05125,1002,051
2024-08-162,0962,1012,0682,08961,5002,089
2024-08-152,0202,0872,0202,07422,8002,074
2024-08-142,0032,0271,9912,01356,7002,013
2024-08-131,9952,0391,9681,99845,8001,998
2024-08-092,1062,1311,9001,955137,8001,955
2024-08-082,0502,1122,0502,05665,8002,056
2024-08-072,0062,0961,9852,03155,2002,031
2024-08-062,0812,1202,0122,05694,3002,056
2024-08-051,9672,0311,8001,921169,0001,921
2024-08-022,1512,1712,1032,112102,1002,112
2024-08-012,3952,3952,2592,261116,1002,261
2024-07-312,3382,4272,3352,40972,5002,409
2024-07-302,3652,3752,3192,323146,4002,323
2024-07-292,3662,3882,3432,37830,0002,378
2024-07-262,3182,3522,3022,31830,4002,318
2024-07-252,3332,3362,2802,30270,6002,302
2024-07-242,3862,3922,3482,34843,2002,348
2024-07-232,3702,3942,3652,38525,3002,385
2024-07-222,4002,4002,3642,37033,2002,370
2024-07-192,4282,4452,3932,41241,4002,412
2024-07-182,4692,4692,4252,43541,3002,435
2024-07-172,4282,4692,4242,46934,7002,469
2024-07-162,4232,4452,4062,40638,8002,406
2024-07-122,3702,4392,3662,40336,1002,403
2024-07-112,3952,3972,3612,39039,0002,390
2024-07-102,3912,4052,3652,39757,6002,397
2024-07-092,4152,4202,3922,39367,2002,393
2024-07-082,4612,4722,4182,41841,5002,418
2024-07-052,4902,4962,4432,45542,7002,455
2024-07-042,5032,5072,4842,48723,5002,487
2024-07-032,5052,5122,4902,50317,1002,503
2024-07-022,4942,5052,4412,49536,3002,495
2024-07-012,4852,5102,4722,47223,6002,472
2024-06-282,4862,5002,4602,47226,0002,472
2024-06-272,5012,5152,4862,48620,2002,486
2024-06-262,5212,5282,4952,50024,6002,500
2024-06-252,4902,5342,4882,52527,0002,525
2024-06-242,4372,4882,4372,48828,7002,488
2024-06-212,4422,4652,4362,43811,7002,438
2024-06-202,4522,4522,4192,44111,4002,441
2024-06-192,4162,4532,4002,45014,0002,450
2024-06-182,4342,4702,4162,41637,6002,416
2024-06-172,4012,4012,3712,38519,0002,385
2024-06-142,3302,4122,3202,41144,6002,411
2024-06-132,3802,3802,3202,33149,1002,331
2024-06-122,4052,4082,3752,37624,3002,376
2024-06-112,4102,4122,3942,40624,4002,406
2024-06-102,3912,4292,3912,41057,3002,410
2024-06-072,4002,4112,3882,40021,1002,400
2024-06-062,4302,4522,3882,40932,8002,409
2024-06-052,4752,4752,4112,42332,9002,423
2024-06-042,4952,5002,4752,47714,6002,477
2024-06-032,5252,5252,4762,48417,1002,484
2024-05-312,5152,5192,4802,49827,7002,498
2024-05-302,4982,5492,4702,51532,1002,515
2024-05-292,5112,5312,4902,49023,4002,490
2024-05-282,4872,5152,4872,50025,7002,500
2024-05-272,4502,4732,4462,47317,9002,473
2024-05-242,4792,4792,4372,44547,2002,445
2024-05-232,5252,5312,4692,50155,6002,501
2024-05-222,5352,5652,5322,53528,7002,535
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