1. HOME >
  2. 株価時系列 >
  3. 6294 >
  4. 2021年

6294 オカダアイヨン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,5501,6101,5421,58286,0001,582
2021-12-291,5271,5601,5271,54947,7001,549
2021-12-281,5201,5271,5041,52722,7001,527
2021-12-271,5141,5251,4901,52228,2001,522
2021-12-241,5371,5371,5141,51730,4001,517
2021-12-231,4981,5381,4891,53744,0001,537
2021-12-221,4911,5011,4801,48613,7001,486
2021-12-211,4801,5111,4751,49419,5001,494
2021-12-201,4841,4841,4501,48247,2001,482
2021-12-171,5001,5191,4901,49022,7001,490
2021-12-161,5191,5191,4731,51428,1001,514
2021-12-151,4681,5201,4681,49226,7001,492
2021-12-141,4741,4741,4531,46915,4001,469
2021-12-131,5001,5001,4561,47526,9001,475
2021-12-101,5251,5701,4751,48953,7001,489
2021-12-091,5151,5491,5041,52328,8001,523
2021-12-081,5361,5701,4921,51277,4001,512
2021-12-071,4591,4851,4581,47023,9001,470
2021-12-061,4781,4781,4471,45615,4001,456
2021-12-031,4241,4821,4241,47618,2001,476
2021-12-021,4451,4571,4161,41622,7001,416
2021-12-011,4101,4471,4101,44316,9001,443
2021-11-301,4401,4791,4101,41738,7001,417
2021-11-291,4801,5141,4191,41941,1001,419
2021-11-261,5501,5501,4651,49964,8001,499
2021-11-251,4741,5621,4741,55766,0001,557
2021-11-241,4751,5181,4541,47455,5001,474
2021-11-221,4241,4751,4091,47545,3001,475
2021-11-191,4011,4281,3971,42524,7001,425
2021-11-181,3871,4181,3871,41422,8001,414
2021-11-171,4041,4141,3961,40225,3001,402
2021-11-161,3711,4301,3701,42637,4001,426
2021-11-151,3681,3921,3501,38861,1001,388
2021-11-121,2591,2781,2591,27811,3001,278
2021-11-111,2651,2711,2541,2596,3001,259
2021-11-101,2741,2741,2641,2653,1001,265
2021-11-091,2731,2741,2551,2579,7001,257
2021-11-081,2971,2971,2701,27213,3001,272
2021-11-051,3181,3301,2781,28126,3001,281
2021-11-041,3221,3321,3161,3198,2001,319
2021-11-021,3251,3311,3181,32210,3001,322
2021-11-011,3101,3251,3031,3255,4001,325
2021-10-291,2971,3021,2891,3024,1001,302
2021-10-281,2971,3041,2901,3037,9001,303
2021-10-271,3101,3101,2911,2914,4001,291
2021-10-261,2911,3021,2861,3008,7001,300
2021-10-251,2831,2921,2801,28010,3001,280
2021-10-221,2751,2961,2741,28211,8001,282
2021-10-211,3031,3101,2861,2866,0001,286
2021-10-201,3031,3101,2971,3019,0001,301
2021-10-191,3051,3121,2981,3034,1001,303
2021-10-181,3161,3201,2981,3058,5001,305
2021-10-151,2891,3221,2891,3226,6001,322
2021-10-141,3031,3031,2671,28820,2001,288
2021-10-131,3181,3181,2981,30813,8001,308
2021-10-121,3061,3211,3041,31810,4001,318
2021-10-111,3171,3281,3081,3189,1001,318
2021-10-081,3071,3161,3071,3105,9001,310
2021-10-071,3141,3141,2961,30014,4001,300
2021-10-061,3051,3331,3031,31412,0001,314
2021-10-051,3191,3191,2761,28524,3001,285
2021-10-041,3581,3581,3251,3389,6001,338
2021-10-011,3711,3801,3391,33912,9001,339
2021-09-301,3801,3881,3711,37111,7001,371
2021-09-291,3831,3931,3751,38020,0001,380
2021-09-281,3911,3951,3651,39519,8001,395
2021-09-271,3971,3971,3861,39112,1001,391
2021-09-241,3881,3991,3821,38716,9001,387
2021-09-221,3731,3851,3661,37913,9001,379
2021-09-211,3561,3771,3501,37311,5001,373
2021-09-171,3681,3861,3621,38618,7001,386
2021-09-161,3891,3921,3451,35939,0001,359
2021-09-151,3791,3961,3721,39524,1001,395
2021-09-141,3991,3991,3761,39026,1001,390
2021-09-131,3771,3991,3771,39915,8001,399
2021-09-101,3661,3901,3621,39017,9001,390
2021-09-091,3551,3751,3371,37520,4001,375
2021-09-081,3611,3761,3441,35724,0001,357
2021-09-071,3241,3551,3241,35522,5001,355
2021-09-061,3121,3241,3121,32414,2001,324
2021-09-031,3131,3211,3001,31116,3001,311
2021-09-021,3161,3201,3131,3136,0001,313
2021-09-011,3171,3181,3121,3161,8001,316
2021-08-311,3071,3191,3051,3106,9001,310
2021-08-301,3001,3191,2911,3146,9001,314
2021-08-271,2851,2921,2801,2894,1001,289
2021-08-261,2841,2961,2781,2967,0001,296
2021-08-251,2841,2961,2681,27413,7001,274
2021-08-241,2881,2931,2841,28411,6001,284
2021-08-231,2821,2991,2781,28614,4001,286
2021-08-201,2901,2901,2521,25629,0001,256
2021-08-191,3451,3481,2941,29623,6001,296
2021-08-181,4051,4051,3381,34426,5001,344
2021-08-171,3951,4091,3851,40543,8001,405
2021-08-161,3481,3891,3311,38250,3001,382
2021-08-131,3411,3481,3371,3488,8001,348
2021-08-121,3241,3451,3191,33511,3001,335
2021-08-111,3281,3281,3081,32425,4001,324
2021-08-101,3101,3161,3001,3127,0001,312
2021-08-061,3061,3111,3021,3094,9001,309
2021-08-051,3121,3121,3011,3054,0001,305
2021-08-041,3361,3361,3121,3126,2001,312
2021-08-031,3501,3501,3341,3373,5001,337
2021-08-021,3201,3511,3201,35113,1001,351
2021-07-301,3201,3201,3061,32012,0001,320
2021-07-291,3171,3201,3141,3203,8001,320
2021-07-281,3051,3171,3051,3136,8001,313
2021-07-271,3301,3301,3201,32914,1001,329
2021-07-261,3051,3141,3041,3136,7001,313
2021-07-211,2791,2981,2791,2918,4001,291
2021-07-201,2611,2751,2581,26815,8001,268
2021-07-191,3181,3181,2701,27331,8001,273
2021-07-161,3201,3271,3121,3188,9001,318
2021-07-151,3381,3381,3181,3188,8001,318
2021-07-141,3401,3421,3311,3329,8001,332
2021-07-131,3441,3601,3361,34742,8001,347
2021-07-121,3111,3401,3111,33924,2001,339
2021-07-091,3041,3101,2851,30421,3001,304
2021-07-081,3021,3121,3021,30411,7001,304
2021-07-071,3041,3121,3041,30610,6001,306
2021-07-061,2981,3141,2961,3147,9001,314
2021-07-051,3021,3091,2991,3015,7001,301
2021-07-021,3081,3131,2951,30216,6001,302
2021-07-011,3041,3131,2931,31016,1001,310
2021-06-301,3261,3271,3051,31020,3001,310
2021-06-291,3291,3291,3161,3239,4001,323
2021-06-281,2971,3291,2951,32919,0001,329
2021-06-251,3001,3001,2941,2976,5001,297
2021-06-241,2891,2951,2841,28410,1001,284
2021-06-231,3101,3101,2841,28414,0001,284
2021-06-221,3081,3151,3071,31015,5001,310
2021-06-211,2871,3021,2811,29113,0001,291
2021-06-181,2811,3171,2791,30322,5001,303
2021-06-171,2831,2861,2711,2827,3001,282
2021-06-161,2861,2891,2751,28011,4001,280
2021-06-151,2881,2991,2861,2867,9001,286
2021-06-141,2921,3021,2781,30214,1001,302
2021-06-111,3051,3071,2671,27122,4001,271
2021-06-101,3031,3141,3001,30910,0001,309
2021-06-091,3101,3151,3051,31413,9001,314
2021-06-081,3151,3161,3071,31012,8001,310
2021-06-071,3111,3191,3041,31511,7001,315
2021-06-041,3191,3191,3071,3119,5001,311
2021-06-031,3211,3301,3081,32117,8001,321
2021-06-021,3131,3301,3051,32117,7001,321
2021-06-011,3051,3281,2921,31319,3001,313
2021-05-311,3451,3451,3031,30325,6001,303
2021-05-281,3181,3471,3111,34743,1001,347
2021-05-271,3071,3331,2891,31873,0001,318
2021-05-261,2331,3131,2281,30865,6001,308
2021-05-251,2321,2361,2171,23314,1001,233
2021-05-241,2271,2401,2241,23211,6001,232
2021-05-211,2191,2211,2111,21410,8001,214
2021-05-201,2121,2171,1981,21212,4001,212
2021-05-191,2101,2251,2001,20311,8001,203
2021-05-181,2011,2231,2001,21012,1001,210
2021-05-171,2011,2061,1901,19518,1001,195
2021-05-141,2251,2251,1981,19814,6001,198
2021-05-131,1741,1941,1651,16513,1001,165
2021-05-121,2161,2191,1781,19120,9001,191
2021-05-111,2391,2451,2161,21613,7001,216
2021-05-101,1991,2451,1991,24524,8001,245
2021-05-071,2061,2071,1921,1998,7001,199
2021-05-061,1681,1861,1681,1837,0001,183
2021-04-301,1741,1881,1681,16813,6001,168
2021-04-281,2021,2021,1741,17415,7001,174
2021-04-271,1971,2141,1971,20416,5001,204
2021-04-261,1811,2411,1681,20640,7001,206
2021-04-231,1691,1881,1601,18119,2001,181
2021-04-221,1621,1821,1621,16913,1001,169
2021-04-211,1801,1881,1651,16626,9001,166
2021-04-201,2101,2101,1911,19610,3001,196
2021-04-191,2231,2231,2101,2109,2001,210
2021-04-161,2251,2261,2111,2156,4001,215
2021-04-151,2051,2341,2051,2269,1001,226
2021-04-141,2021,2231,1911,20717,4001,207
2021-04-131,1991,2231,1991,21312,4001,213
2021-04-121,2111,2141,1941,2079,3001,207
2021-04-091,1851,2051,1851,20515,8001,205
2021-04-081,2361,2371,1901,19025,8001,190
2021-04-071,2111,2381,2081,23819,3001,238
2021-04-061,2301,2421,2141,21813,2001,218
2021-04-051,2511,2511,2281,23916,6001,239
2021-04-021,2801,2801,2411,25319,1001,253
2021-04-011,3031,3071,2611,26239,3001,262
2021-03-311,3141,3271,3041,30830,2001,308
2021-03-301,2621,3181,2591,313105,8001,313
2021-03-291,3301,3341,2951,302163,8001,302
2021-03-261,3271,3271,3061,31051,7001,310
2021-03-251,2661,3271,2661,32746,6001,327
2021-03-241,2861,2861,2571,25925,8001,259
2021-03-231,3111,3121,2901,29028,1001,290
2021-03-221,3031,3151,2911,31128,9001,311
2021-03-191,2951,3001,2861,30025,9001,300
2021-03-181,3001,3001,2901,30032,6001,300
2021-03-171,2711,2941,2651,29414,3001,294
2021-03-161,2941,2941,2711,27734,4001,277
2021-03-151,2891,3081,2811,29045,2001,290
2021-03-121,2881,2921,2791,28926,1001,289
2021-03-111,2921,2931,2751,29030,9001,290
2021-03-101,2701,2951,2611,29339,6001,293
2021-03-091,2431,2791,2431,27930,4001,279
2021-03-081,2641,2761,2451,25825,4001,258
2021-03-051,2231,2411,2231,23928,7001,239
2021-03-041,2321,2481,2151,24019,3001,240
2021-03-031,2691,2711,2351,25049,1001,250
2021-03-021,2501,2921,2501,28751,0001,287
2021-03-011,2431,2551,2271,25541,3001,255
2021-02-261,2351,2451,1951,221150,3001,221
2021-02-251,2251,2501,2151,25030,8001,250
2021-02-241,1871,2331,1851,21244,9001,212
2021-02-221,1731,1931,1701,19038,3001,190
2021-02-191,1721,1741,1541,17375,4001,173
2021-02-181,2251,2251,1891,18921,6001,189
2021-02-171,1951,2381,1921,23547,4001,235
2021-02-161,1851,1971,1711,19647,2001,196
2021-02-151,1801,1841,1701,17936,8001,179
2021-02-121,1801,1801,1661,16924,0001,169
2021-02-101,1811,1971,1681,18524,1001,185
2021-02-091,1811,1851,1671,18111,8001,181
2021-02-081,1801,1861,1551,17647,7001,176
2021-02-051,1501,1641,1491,16425,5001,164
2021-02-041,1421,1481,1331,14319,9001,143
2021-02-031,1241,1451,1201,13324,9001,133
2021-02-021,1291,1431,1191,12330,4001,123
2021-02-011,1291,1401,1191,12226,2001,122
2021-01-291,1641,1641,1281,12833,2001,128
2021-01-281,1481,1671,1411,15717,9001,157
2021-01-271,1641,1791,1601,16117,0001,161
2021-01-261,1681,1731,1511,16413,9001,164
2021-01-251,1501,1681,1481,16211,1001,162
2021-01-221,1491,1531,1411,14442,0001,144
2021-01-211,1571,1641,1421,15426,5001,154
2021-01-201,1701,1741,1461,15021,1001,150
2021-01-191,1581,1801,1481,17223,4001,172
2021-01-181,1551,1641,1441,15437,5001,154
2021-01-151,1981,2001,1711,17161,8001,171
2021-01-141,2401,2401,1991,20355,7001,203
2021-01-131,1801,2491,1801,24963,8001,249
2021-01-121,1601,1801,1601,17826,6001,178
2021-01-081,1501,1681,1421,16052,0001,160
2021-01-071,1251,1491,1251,14533,0001,145
2021-01-061,0971,1211,0971,12127,0001,121
2021-01-051,0951,1151,0901,09732,4001,097
2021-01-041,1221,1221,0921,09826,4001,098

分割・併合履歴 ： なし