1. HOME >
  2. 株価時系列 >
  3. 6294 >
  4. 2019年

6294 オカダアイヨン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3411,3411,3151,32728,6001,327
2019-12-271,3231,3441,3221,33635,5001,336
2019-12-261,3141,3301,3141,32143,2001,321
2019-12-251,3011,3071,2921,30640,1001,306
2019-12-241,3291,3331,2741,29980,9001,299
2019-12-231,3321,3421,3101,32865,7001,328
2019-12-201,3031,3201,3011,31942,1001,319
2019-12-191,2751,2971,2701,29749,2001,297
2019-12-181,2721,2791,2671,27635,4001,276
2019-12-171,2591,2731,2541,27139,5001,271
2019-12-161,2701,2701,2611,26328,0001,263
2019-12-131,2661,2791,2621,27251,6001,272
2019-12-121,2611,2651,2541,26051,4001,260
2019-12-111,2591,2621,2451,25434,6001,254
2019-12-101,2611,2651,2531,25733,1001,257
2019-12-091,2601,2631,2471,26033,5001,260
2019-12-061,2451,2541,2421,25043,7001,250
2019-12-051,2461,2511,2311,24537,1001,245
2019-12-041,2251,2401,2181,24028,0001,240
2019-12-031,2351,2371,2131,23344,3001,233
2019-12-021,2281,2401,2221,23953,0001,239
2019-11-291,2281,2351,2151,22759,1001,227
2019-11-281,2651,2661,2271,22759,3001,227
2019-11-271,2791,2811,2611,26532,6001,265
2019-11-261,2871,2951,2711,27127,3001,271
2019-11-251,2701,2791,2691,27642,0001,276
2019-11-221,2581,2711,2511,26330,8001,263
2019-11-211,2691,2701,2471,25240,5001,252
2019-11-201,2951,3021,2711,27446,7001,274
2019-11-191,2671,2941,2601,29059,6001,290
2019-11-181,2311,2581,2311,25533,3001,255
2019-11-151,2351,2531,2211,22861,8001,228
2019-11-141,2711,2711,2241,23595,3001,235
2019-11-131,3251,3251,2651,27699,0001,276
2019-11-121,3251,3351,2871,30749,1001,307
2019-11-111,3321,3321,3141,32323,3001,323
2019-11-081,3251,3461,3201,33225,2001,332
2019-11-071,3281,3281,3081,31730,4001,317
2019-11-061,3471,3491,3061,32846,8001,328
2019-11-051,3461,3591,3371,34131,8001,341
2019-11-011,3481,3481,3251,33419,6001,334
2019-10-311,3501,3521,3311,34821,1001,348
2019-10-301,3611,3681,3391,34045,0001,340
2019-10-291,3241,3621,3191,35850,4001,358
2019-10-281,3011,3171,2991,31429,4001,314
2019-10-251,3041,3061,2911,29922,8001,299
2019-10-241,2981,3141,2981,30422,4001,304
2019-10-231,3151,3151,2901,30844,7001,308
2019-10-211,2841,3161,2841,31256,5001,312
2019-10-181,2571,2841,2511,27956,7001,279
2019-10-171,2491,2631,2291,24635,5001,246
2019-10-161,2341,2781,2291,25576,3001,255
2019-10-151,2231,2351,2171,22328,5001,223
2019-10-111,1861,1961,1791,19316,7001,193
2019-10-101,1851,1851,1641,17611,2001,176
2019-10-091,1931,1931,1741,18613,3001,186
2019-10-081,1701,2001,1701,19919,2001,199
2019-10-071,1811,1881,1671,17416,1001,174
2019-10-041,1861,1861,1651,17512,6001,175
2019-10-031,1901,1901,1711,17722,0001,177
2019-10-021,2021,2121,1951,20410,3001,204
2019-10-011,2011,2161,1921,21025,2001,210
2019-09-301,2191,2291,1901,20132,1001,201
2019-09-271,2561,2641,2291,23028,1001,230
2019-09-261,2791,2891,2551,26145,4001,261
2019-09-251,2371,2801,2281,27166,7001,271
2019-09-241,2141,2431,2081,23026,3001,230
2019-09-201,2281,2341,2111,21625,2001,216
2019-09-191,2101,2381,2101,23445,1001,234
2019-09-181,2061,2151,1871,21041,0001,210
2019-09-171,1751,2041,1681,19543,6001,195
2019-09-131,2151,2151,1621,16583,4001,165
2019-09-121,2081,2391,1861,22058,0001,220
2019-09-111,1551,2001,1551,20065,6001,200
2019-09-101,1351,1511,1351,15022,6001,150
2019-09-091,1461,1461,1321,13331,1001,133
2019-09-061,1301,1481,1251,14527,2001,145
2019-09-051,1121,1301,1101,12016,8001,120
2019-09-041,1121,1131,0951,10015,5001,100
2019-09-031,1051,1181,1051,1128,6001,112
2019-09-021,1021,1151,1021,11112,2001,111
2019-08-301,0801,1021,0771,10240,2001,102
2019-08-291,0911,0941,0731,07519,4001,075
2019-08-281,0981,0981,0871,09016,7001,090
2019-08-271,0971,1231,0971,10117,7001,101
2019-08-261,1021,1051,0881,09134,9001,091
2019-08-231,1201,1341,1131,11924,7001,119
2019-08-221,1361,1431,1051,11224,9001,112
2019-08-211,1381,1411,1261,13411,1001,134
2019-08-201,1211,1431,1211,14320,2001,143
2019-08-191,1151,1201,1091,11917,6001,119
2019-08-161,1221,1221,1021,10454,1001,104
2019-08-151,1141,1331,1131,13219,7001,132
2019-08-141,1381,1511,1351,14918,4001,149
2019-08-131,1341,1431,1161,12634,1001,126
2019-08-091,2141,2321,1191,15198,7001,151
2019-08-081,1941,2171,1911,20323,9001,203
2019-08-071,1951,1981,1871,19113,2001,191
2019-08-061,1601,2041,1551,19433,4001,194
2019-08-051,2201,2201,1811,19936,8001,199
2019-08-021,2471,2501,2141,22040,2001,220
2019-08-011,2601,2641,2511,26420,8001,264
2019-07-311,2731,2821,2581,27221,8001,272
2019-07-301,2821,2931,2711,27229,7001,272
2019-07-291,2961,2961,2801,2839,9001,283
2019-07-261,3041,3081,2861,29715,3001,297
2019-07-251,3201,3201,3001,30413,7001,304
2019-07-241,3111,3161,3001,31217,6001,312
2019-07-231,2931,3091,2921,30026,6001,300
2019-07-221,2561,2861,2561,28522,9001,285
2019-07-191,2381,2641,2341,26216,6001,262
2019-07-181,2601,2601,2271,23029,9001,230
2019-07-171,2671,2741,2501,26121,8001,261
2019-07-161,2621,2691,2531,26217,1001,262
2019-07-121,2951,2991,2611,26152,2001,261
2019-07-111,2951,2951,2671,28328,7001,283
2019-07-101,3041,3041,2911,29420,8001,294
2019-07-091,3111,3251,3031,30422,7001,304
2019-07-081,3271,3281,3221,32313,0001,323
2019-07-051,3341,3361,3231,32613,3001,326
2019-07-041,3491,3531,3331,33425,4001,334
2019-07-031,3161,3421,3161,34035,8001,340
2019-07-021,3091,3271,3041,32529,3001,325
2019-07-011,2731,3041,2731,30362,1001,303
2019-06-281,2431,2581,2431,24817,3001,248
2019-06-271,2171,2431,2161,24322,2001,243
2019-06-261,2171,2221,2061,21116,9001,211
2019-06-251,2171,2371,2121,21222,6001,212
2019-06-241,2251,2321,2041,21745,0001,217
2019-06-211,2141,2341,2021,22323,7001,223
2019-06-201,2251,2261,1991,21459,2001,214
2019-06-191,2051,2521,2051,22042,1001,220
2019-06-181,2131,2141,1851,19046,2001,190
2019-06-171,2281,2281,2071,20920,0001,209
2019-06-141,2291,2381,2201,23128,1001,231
2019-06-131,2451,2451,2141,22540,1001,225
2019-06-121,2661,2741,2481,25031,1001,250
2019-06-111,2791,2811,2641,26627,5001,266
2019-06-101,2791,2941,2661,27919,4001,279
2019-06-071,2721,2801,2491,26816,7001,268
2019-06-061,2871,2871,2571,26121,0001,261
2019-06-051,2721,2991,2681,29038,5001,290
2019-06-041,2511,2511,1931,24261,2001,242
2019-06-031,2631,2771,2421,26035,9001,260
2019-05-311,3101,3121,2801,28016,9001,280
2019-05-301,2911,3161,2821,30927,4001,309
2019-05-291,2771,3051,2651,30027,4001,300
2019-05-281,3011,3041,2601,29749,7001,297
2019-05-271,2661,3171,2651,30848,2001,308
2019-05-241,2601,2731,2391,25729,7001,257
2019-05-231,3011,3011,2621,26925,7001,269
2019-05-221,3151,3211,2981,30118,9001,301
2019-05-211,3251,3301,3021,30929,4001,309
2019-05-201,3261,3311,3031,32725,2001,327
2019-05-171,3361,3421,3111,32144,4001,321
2019-05-161,2821,3281,2531,32376,2001,323
2019-05-151,2771,3091,2421,252111,4001,252
2019-05-141,1801,2111,1621,21153,0001,211
2019-05-131,2651,2671,2221,22231,7001,222
2019-05-101,2511,2751,2441,26239,6001,262
2019-05-091,2821,2891,2521,25241,7001,252
2019-05-081,2921,2921,2751,27828,3001,278
2019-05-071,3231,3341,2931,29832,4001,298
2019-04-261,3121,3121,2871,30619,9001,306
2019-04-251,3091,3241,2851,32440,4001,324
2019-04-241,3011,3371,3011,30563,1001,305
2019-04-231,2701,3071,2621,29544,1001,295
2019-04-221,2961,2961,2651,26741,5001,267
2019-04-191,3051,3101,2891,29336,3001,293
2019-04-181,3231,3281,2991,30021,0001,300
2019-04-171,3051,3241,2991,32334,7001,323
2019-04-161,3201,3211,3011,30233,5001,302
2019-04-151,3031,3201,3031,32043,1001,320
2019-04-121,3131,3131,2901,29422,5001,294
2019-04-111,3071,3141,2911,30735,6001,307
2019-04-101,3101,3121,3051,30924,4001,309
2019-04-091,3341,3381,3201,32832,1001,328
2019-04-081,3551,3551,3321,33725,0001,337
2019-04-051,3441,3551,3341,35524,5001,355
2019-04-041,3501,3671,3401,34235,6001,342
2019-04-031,3251,3441,3251,34324,5001,343
2019-04-021,3331,3511,3261,32838,5001,328
2019-04-011,3191,3421,3191,33150,0001,331
2019-03-291,3201,3281,3081,31243,2001,312
2019-03-281,3321,3321,3141,31939,2001,319
2019-03-271,3241,3381,3171,33653,1001,336
2019-03-261,3291,3521,3151,351120,9001,351
2019-03-251,3161,3191,3021,31958,1001,319
2019-03-221,3251,3441,3201,34436,2001,344
2019-03-201,3041,3201,2911,31859,6001,318
2019-03-191,3301,3331,3031,30781,1001,307
2019-03-181,3421,3451,3261,32950,3001,329
2019-03-151,3181,3561,3181,33540,9001,335
2019-03-141,3321,3321,3111,31326,8001,313
2019-03-131,3331,3351,3121,31341,6001,313
2019-03-121,3381,3561,3271,33053,7001,330
2019-03-111,3521,3581,3231,32640,4001,326
2019-03-081,3771,3781,3321,33766,9001,337
2019-03-071,4361,4361,3991,40635,4001,406
2019-03-061,4601,4621,4321,43241,7001,432
2019-03-051,4701,4711,4521,46021,4001,460
2019-03-041,4701,4731,4621,47316,0001,473
2019-03-011,4551,4651,4541,45718,2001,457
2019-02-281,4701,4741,4541,45922,0001,459
2019-02-271,4791,4791,4531,46648,7001,466
2019-02-261,5031,5031,4731,48024,2001,480
2019-02-251,4931,5081,4891,50016,2001,500
2019-02-221,4731,4891,4581,48418,2001,484
2019-02-211,4811,4961,4651,46939,9001,469
2019-02-201,5051,5121,4771,48134,9001,481
2019-02-191,4861,5211,4861,51033,5001,510
2019-02-181,5151,5191,4821,48648,4001,486
2019-02-151,5061,5241,4711,48833,7001,488
2019-02-141,5501,5701,5181,52128,3001,521
2019-02-131,4921,5461,4911,54380,4001,543
2019-02-121,4371,4921,4331,46658,9001,466
2019-02-081,4781,5191,4311,44288,0001,442
2019-02-071,4971,5071,4651,47925,1001,479
2019-02-061,4941,5061,4821,49523,8001,495
2019-02-051,4801,4901,4601,48026,0001,480
2019-02-041,4501,4691,4341,46841,2001,468
2019-02-011,4701,4701,4461,44726,8001,447
2019-01-311,4741,5071,4651,47338,2001,473
2019-01-301,4941,5011,4681,46823,5001,468
2019-01-291,5031,5031,4651,49824,4001,498
2019-01-281,5291,5451,5071,51016,0001,510
2019-01-251,5101,5411,5051,52529,4001,525
2019-01-241,4791,5121,4601,51035,6001,510
2019-01-231,4841,5071,4761,47923,0001,479
2019-01-221,5101,5131,4731,50528,3001,505
2019-01-211,5151,5231,4891,51326,0001,513
2019-01-181,4851,5131,4771,49433,0001,494
2019-01-171,4921,5161,4821,49031,3001,490
2019-01-161,5001,5021,4771,49127,0001,491
2019-01-151,4451,5281,4271,51167,5001,511
2019-01-111,4601,4821,4471,45526,4001,455
2019-01-101,4661,4661,4311,46623,9001,466
2019-01-091,4931,5171,4621,47844,7001,478
2019-01-081,4351,4941,4351,49083,2001,490
2019-01-071,4701,4701,4161,43646,8001,436
2019-01-041,3661,3661,3241,35843,2001,358

分割・併合履歴 ： なし