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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,318 | 2,352 | 2,302 | 2,318 | 30,400 | 2,318 |
| 2024-07-25 | 2,333 | 2,336 | 2,280 | 2,302 | 70,600 | 2,302 |
| 2024-07-24 | 2,386 | 2,392 | 2,348 | 2,348 | 43,200 | 2,348 |
| 2024-07-23 | 2,370 | 2,394 | 2,365 | 2,385 | 25,300 | 2,385 |
| 2024-07-22 | 2,400 | 2,400 | 2,364 | 2,370 | 33,200 | 2,370 |
| 2024-07-19 | 2,428 | 2,445 | 2,393 | 2,412 | 41,400 | 2,412 |
| 2024-07-18 | 2,469 | 2,469 | 2,425 | 2,435 | 41,300 | 2,435 |
| 2024-07-17 | 2,428 | 2,469 | 2,424 | 2,469 | 34,700 | 2,469 |
| 2024-07-16 | 2,423 | 2,445 | 2,406 | 2,406 | 38,800 | 2,406 |
| 2024-07-12 | 2,370 | 2,439 | 2,366 | 2,403 | 36,100 | 2,403 |
| 2024-07-11 | 2,395 | 2,397 | 2,361 | 2,390 | 39,000 | 2,390 |
| 2024-07-10 | 2,391 | 2,405 | 2,365 | 2,397 | 57,600 | 2,397 |
| 2024-07-09 | 2,415 | 2,420 | 2,392 | 2,393 | 67,200 | 2,393 |
| 2024-07-08 | 2,461 | 2,472 | 2,418 | 2,418 | 41,500 | 2,418 |
| 2024-07-05 | 2,490 | 2,496 | 2,443 | 2,455 | 42,700 | 2,455 |
| 2024-07-04 | 2,503 | 2,507 | 2,484 | 2,487 | 23,500 | 2,487 |
| 2024-07-03 | 2,505 | 2,512 | 2,490 | 2,503 | 17,100 | 2,503 |
| 2024-07-02 | 2,494 | 2,505 | 2,441 | 2,495 | 36,300 | 2,495 |
| 2024-07-01 | 2,485 | 2,510 | 2,472 | 2,472 | 23,600 | 2,472 |
| 2024-06-28 | 2,486 | 2,500 | 2,460 | 2,472 | 26,000 | 2,472 |
| 2024-06-27 | 2,501 | 2,515 | 2,486 | 2,486 | 20,200 | 2,486 |
| 2024-06-26 | 2,521 | 2,528 | 2,495 | 2,500 | 24,600 | 2,500 |
| 2024-06-25 | 2,490 | 2,534 | 2,488 | 2,525 | 27,000 | 2,525 |
| 2024-06-24 | 2,437 | 2,488 | 2,437 | 2,488 | 28,700 | 2,488 |
| 2024-06-21 | 2,442 | 2,465 | 2,436 | 2,438 | 11,700 | 2,438 |
| 2024-06-20 | 2,452 | 2,452 | 2,419 | 2,441 | 11,400 | 2,441 |
| 2024-06-19 | 2,416 | 2,453 | 2,400 | 2,450 | 14,000 | 2,450 |
| 2024-06-18 | 2,434 | 2,470 | 2,416 | 2,416 | 37,600 | 2,416 |
| 2024-06-17 | 2,401 | 2,401 | 2,371 | 2,385 | 19,000 | 2,385 |
| 2024-06-14 | 2,330 | 2,412 | 2,320 | 2,411 | 44,600 | 2,411 |
| 2024-06-13 | 2,380 | 2,380 | 2,320 | 2,331 | 49,100 | 2,331 |
| 2024-06-12 | 2,405 | 2,408 | 2,375 | 2,376 | 24,300 | 2,376 |
| 2024-06-11 | 2,410 | 2,412 | 2,394 | 2,406 | 24,400 | 2,406 |
| 2024-06-10 | 2,391 | 2,429 | 2,391 | 2,410 | 57,300 | 2,410 |
| 2024-06-07 | 2,400 | 2,411 | 2,388 | 2,400 | 21,100 | 2,400 |
| 2024-06-06 | 2,430 | 2,452 | 2,388 | 2,409 | 32,800 | 2,409 |
| 2024-06-05 | 2,475 | 2,475 | 2,411 | 2,423 | 32,900 | 2,423 |
| 2024-06-04 | 2,495 | 2,500 | 2,475 | 2,477 | 14,600 | 2,477 |
| 2024-06-03 | 2,525 | 2,525 | 2,476 | 2,484 | 17,100 | 2,484 |
| 2024-05-31 | 2,515 | 2,519 | 2,480 | 2,498 | 27,700 | 2,498 |
| 2024-05-30 | 2,498 | 2,549 | 2,470 | 2,515 | 32,100 | 2,515 |
| 2024-05-29 | 2,511 | 2,531 | 2,490 | 2,490 | 23,400 | 2,490 |
| 2024-05-28 | 2,487 | 2,515 | 2,487 | 2,500 | 25,700 | 2,500 |
| 2024-05-27 | 2,450 | 2,473 | 2,446 | 2,473 | 17,900 | 2,473 |
| 2024-05-24 | 2,479 | 2,479 | 2,437 | 2,445 | 47,200 | 2,445 |
| 2024-05-23 | 2,525 | 2,531 | 2,469 | 2,501 | 55,600 | 2,501 |
| 2024-05-22 | 2,535 | 2,565 | 2,532 | 2,535 | 28,700 | 2,535 |
| 2024-05-21 | 2,601 | 2,601 | 2,540 | 2,547 | 30,700 | 2,547 |
| 2024-05-20 | 2,580 | 2,628 | 2,568 | 2,581 | 56,700 | 2,581 |
| 2024-05-17 | 2,507 | 2,548 | 2,480 | 2,530 | 51,700 | 2,530 |
| 2024-05-16 | 2,533 | 2,562 | 2,508 | 2,508 | 45,000 | 2,508 |
| 2024-05-15 | 2,585 | 2,591 | 2,500 | 2,520 | 77,400 | 2,520 |
| 2024-05-14 | 2,625 | 2,625 | 2,577 | 2,595 | 114,300 | 2,595 |
| 2024-05-13 | 2,745 | 2,745 | 2,581 | 2,596 | 278,100 | 2,596 |
| 2024-05-10 | 2,923 | 2,998 | 2,873 | 2,995 | 76,500 | 2,995 |
| 2024-05-09 | 2,957 | 2,970 | 2,909 | 2,923 | 20,700 | 2,923 |
| 2024-05-08 | 2,904 | 2,988 | 2,904 | 2,957 | 26,500 | 2,957 |
| 2024-05-07 | 3,010 | 3,040 | 2,931 | 2,936 | 29,400 | 2,936 |
| 2024-05-02 | 2,993 | 3,010 | 2,978 | 2,989 | 33,900 | 2,989 |
| 2024-05-01 | 2,979 | 3,010 | 2,952 | 2,975 | 48,800 | 2,975 |
| 2024-04-30 | 2,936 | 3,025 | 2,936 | 3,015 | 58,000 | 3,015 |
| 2024-04-26 | 2,877 | 2,896 | 2,810 | 2,886 | 121,700 | 2,886 |
| 2024-04-25 | 2,864 | 2,929 | 2,848 | 2,927 | 51,600 | 2,927 |
| 2024-04-24 | 2,910 | 2,915 | 2,865 | 2,865 | 25,700 | 2,865 |
| 2024-04-23 | 2,855 | 2,903 | 2,816 | 2,900 | 41,700 | 2,900 |
| 2024-04-22 | 2,850 | 2,869 | 2,793 | 2,847 | 44,900 | 2,847 |
| 2024-04-19 | 2,871 | 2,878 | 2,729 | 2,812 | 58,100 | 2,812 |
| 2024-04-18 | 2,860 | 2,934 | 2,840 | 2,900 | 38,800 | 2,900 |
| 2024-04-17 | 2,920 | 2,922 | 2,849 | 2,852 | 30,300 | 2,852 |
| 2024-04-16 | 2,937 | 2,950 | 2,869 | 2,920 | 42,000 | 2,920 |
| 2024-04-15 | 2,999 | 3,025 | 2,965 | 2,965 | 37,800 | 2,965 |
| 2024-04-12 | 3,050 | 3,080 | 3,010 | 3,015 | 35,000 | 3,015 |
| 2024-04-11 | 3,050 | 3,070 | 3,035 | 3,045 | 18,200 | 3,045 |
| 2024-04-10 | 3,060 | 3,105 | 3,010 | 3,090 | 31,600 | 3,090 |
| 2024-04-09 | 3,095 | 3,095 | 3,055 | 3,065 | 27,300 | 3,065 |
| 2024-04-08 | 3,125 | 3,135 | 3,065 | 3,095 | 38,900 | 3,095 |
| 2024-04-05 | 3,135 | 3,155 | 3,045 | 3,105 | 53,400 | 3,105 |
| 2024-04-04 | 3,155 | 3,205 | 3,115 | 3,205 | 67,700 | 3,205 |
| 2024-04-03 | 3,085 | 3,180 | 3,085 | 3,150 | 31,500 | 3,150 |
| 2024-04-02 | 3,140 | 3,185 | 3,105 | 3,140 | 39,200 | 3,140 |
| 2024-04-01 | 3,150 | 3,165 | 3,055 | 3,115 | 38,400 | 3,115 |
| 2024-03-29 | 3,190 | 3,190 | 3,110 | 3,145 | 27,200 | 3,145 |
| 2024-03-28 | 3,090 | 3,205 | 3,085 | 3,145 | 83,500 | 3,145 |
| 2024-03-27 | 3,185 | 3,205 | 3,125 | 3,165 | 112,500 | 3,165 |
| 2024-03-26 | 3,005 | 3,135 | 3,005 | 3,110 | 53,800 | 3,110 |
| 2024-03-25 | 3,065 | 3,085 | 3,005 | 3,005 | 36,300 | 3,005 |
| 2024-03-22 | 3,045 | 3,080 | 3,000 | 3,070 | 52,600 | 3,070 |
| 2024-03-21 | 3,065 | 3,080 | 3,005 | 3,045 | 59,400 | 3,045 |
| 2024-03-19 | 2,880 | 3,115 | 2,848 | 3,060 | 111,000 | 3,060 |
| 2024-03-18 | 2,831 | 2,894 | 2,813 | 2,883 | 58,800 | 2,883 |
| 2024-03-15 | 2,770 | 2,833 | 2,754 | 2,831 | 33,200 | 2,831 |
| 2024-03-14 | 2,792 | 2,792 | 2,736 | 2,771 | 30,400 | 2,771 |
| 2024-03-13 | 2,839 | 2,851 | 2,760 | 2,796 | 44,600 | 2,796 |
| 2024-03-12 | 2,794 | 2,846 | 2,781 | 2,829 | 36,000 | 2,829 |
| 2024-03-11 | 2,843 | 2,887 | 2,807 | 2,844 | 63,300 | 2,844 |
| 2024-03-08 | 2,883 | 2,957 | 2,867 | 2,919 | 32,500 | 2,919 |
| 2024-03-07 | 2,975 | 2,975 | 2,888 | 2,916 | 52,200 | 2,916 |
| 2024-03-06 | 2,941 | 2,973 | 2,931 | 2,957 | 30,000 | 2,957 |
| 2024-03-05 | 2,932 | 2,989 | 2,932 | 2,983 | 23,600 | 2,983 |
| 2024-03-04 | 2,960 | 3,010 | 2,909 | 2,947 | 59,000 | 2,947 |
| 2024-03-01 | 3,030 | 3,095 | 3,000 | 3,015 | 58,100 | 3,015 |
| 2024-02-29 | 2,928 | 3,020 | 2,905 | 3,015 | 49,100 | 3,015 |
| 2024-02-28 | 2,985 | 3,015 | 2,921 | 2,939 | 55,300 | 2,939 |
| 2024-02-27 | 2,980 | 3,020 | 2,968 | 2,985 | 71,700 | 2,985 |
| 2024-02-26 | 2,885 | 2,972 | 2,862 | 2,935 | 82,100 | 2,935 |
| 2024-02-22 | 2,803 | 2,835 | 2,790 | 2,821 | 33,200 | 2,821 |
| 2024-02-21 | 2,839 | 2,841 | 2,780 | 2,783 | 48,600 | 2,783 |
| 2024-02-20 | 2,817 | 2,898 | 2,815 | 2,889 | 57,400 | 2,889 |
| 2024-02-19 | 2,747 | 2,814 | 2,747 | 2,809 | 28,800 | 2,809 |
| 2024-02-16 | 2,735 | 2,778 | 2,718 | 2,770 | 27,100 | 2,770 |
| 2024-02-15 | 2,706 | 2,737 | 2,694 | 2,714 | 21,500 | 2,714 |
| 2024-02-14 | 2,750 | 2,750 | 2,660 | 2,676 | 70,000 | 2,676 |
| 2024-02-13 | 2,746 | 2,829 | 2,657 | 2,771 | 78,400 | 2,771 |
| 2024-02-09 | 2,816 | 2,847 | 2,725 | 2,726 | 167,000 | 2,726 |
| 2024-02-08 | 2,710 | 2,771 | 2,690 | 2,766 | 42,700 | 2,766 |
| 2024-02-07 | 2,690 | 2,744 | 2,684 | 2,724 | 35,000 | 2,724 |
| 2024-02-06 | 2,708 | 2,720 | 2,683 | 2,683 | 25,800 | 2,683 |
| 2024-02-05 | 2,729 | 2,730 | 2,683 | 2,696 | 49,900 | 2,696 |
| 2024-02-02 | 2,750 | 2,757 | 2,682 | 2,718 | 30,100 | 2,718 |
| 2024-02-01 | 2,751 | 2,786 | 2,712 | 2,720 | 43,900 | 2,720 |
| 2024-01-31 | 2,661 | 2,795 | 2,661 | 2,774 | 79,700 | 2,774 |
| 2024-01-30 | 2,653 | 2,684 | 2,633 | 2,670 | 77,900 | 2,670 |
| 2024-01-29 | 2,680 | 2,680 | 2,636 | 2,660 | 57,700 | 2,660 |
| 2024-01-26 | 2,600 | 2,651 | 2,577 | 2,643 | 59,600 | 2,643 |
| 2024-01-25 | 2,550 | 2,616 | 2,550 | 2,596 | 43,200 | 2,596 |
| 2024-01-24 | 2,558 | 2,558 | 2,523 | 2,549 | 28,700 | 2,549 |
| 2024-01-23 | 2,552 | 2,588 | 2,540 | 2,558 | 36,500 | 2,558 |
| 2024-01-22 | 2,490 | 2,535 | 2,490 | 2,518 | 28,300 | 2,518 |
| 2024-01-19 | 2,502 | 2,521 | 2,482 | 2,483 | 37,000 | 2,483 |
| 2024-01-18 | 2,501 | 2,538 | 2,501 | 2,502 | 24,100 | 2,502 |
| 2024-01-17 | 2,540 | 2,576 | 2,510 | 2,510 | 32,500 | 2,510 |
| 2024-01-16 | 2,565 | 2,568 | 2,540 | 2,540 | 36,300 | 2,540 |
| 2024-01-15 | 2,578 | 2,632 | 2,562 | 2,574 | 39,900 | 2,574 |
| 2024-01-12 | 2,636 | 2,640 | 2,584 | 2,584 | 68,700 | 2,584 |
| 2024-01-11 | 2,663 | 2,692 | 2,637 | 2,653 | 54,600 | 2,653 |
| 2024-01-10 | 2,645 | 2,700 | 2,638 | 2,665 | 62,800 | 2,665 |
| 2024-01-09 | 2,615 | 2,644 | 2,585 | 2,613 | 67,000 | 2,613 |
| 2024-01-05 | 2,630 | 2,652 | 2,596 | 2,615 | 78,400 | 2,615 |
| 2024-01-04 | 2,600 | 2,662 | 2,551 | 2,629 | 153,300 | 2,629 |
分割・併合履歴 ： なし
