6294 オカダアイヨン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,395	2,468	2,372	2,468	86,700	2,468
2023-12-28	2,316	2,366	2,300	2,359	34,600	2,359
2023-12-27	2,265	2,315	2,257	2,313	22,800	2,313
2023-12-26	2,251	2,267	2,251	2,259	5,500	2,259
2023-12-25	2,293	2,293	2,251	2,251	11,200	2,251
2023-12-22	2,267	2,278	2,257	2,266	6,900	2,266
2023-12-21	2,245	2,268	2,245	2,245	10,300	2,245
2023-12-20	2,260	2,296	2,260	2,281	14,500	2,281
2023-12-19	2,238	2,260	2,224	2,260	4,900	2,260
2023-12-18	2,238	2,250	2,206	2,237	14,600	2,237
2023-12-15	2,289	2,289	2,254	2,254	9,500	2,254
2023-12-14	2,276	2,284	2,244	2,249	14,700	2,249
2023-12-13	2,308	2,310	2,251	2,259	13,100	2,259
2023-12-12	2,298	2,312	2,262	2,287	23,300	2,287
2023-12-11	2,167	2,297	2,167	2,289	64,500	2,289
2023-12-08	2,200	2,200	2,129	2,135	30,200	2,135
2023-12-07	2,258	2,260	2,213	2,213	13,800	2,213
2023-12-06	2,229	2,284	2,229	2,263	21,600	2,263
2023-12-05	2,236	2,250	2,213	2,213	12,600	2,213
2023-12-04	2,288	2,289	2,237	2,241	23,000	2,241
2023-12-01	2,336	2,337	2,283	2,294	26,200	2,294
2023-11-30	2,304	2,330	2,280	2,320	25,400	2,320
2023-11-29	2,285	2,303	2,262	2,285	28,300	2,285
2023-11-28	2,298	2,315	2,277	2,285	11,700	2,285
2023-11-27	2,314	2,334	2,260	2,278	37,700	2,278
2023-11-24	2,285	2,346	2,282	2,308	46,900	2,308
2023-11-22	2,245	2,285	2,216	2,258	40,200	2,258
2023-11-21	2,185	2,195	2,161	2,195	19,300	2,195
2023-11-20	2,190	2,194	2,166	2,166	23,300	2,166
2023-11-17	2,160	2,195	2,144	2,194	17,100	2,194
2023-11-16	2,174	2,186	2,127	2,169	32,700	2,169
2023-11-15	2,220	2,220	2,170	2,174	25,600	2,174
2023-11-14	2,243	2,243	2,152	2,193	43,300	2,193
2023-11-13	2,227	2,267	2,199	2,249	139,700	2,249
2023-11-10	2,016	2,052	2,007	2,045	23,800	2,045
2023-11-09	2,008	2,036	1,990	2,030	20,600	2,030
2023-11-08	2,024	2,037	1,973	1,990	24,200	1,990
2023-11-07	2,032	2,045	2,012	2,024	24,600	2,024
2023-11-06	1,997	2,026	1,985	2,026	31,400	2,026
2023-11-02	1,960	1,968	1,937	1,952	14,800	1,952
2023-11-01	1,978	1,988	1,932	1,950	20,600	1,950
2023-10-31	1,897	1,949	1,887	1,949	24,300	1,949
2023-10-30	1,946	1,950	1,887	1,887	59,900	1,887
2023-10-27	1,939	1,963	1,939	1,963	15,400	1,963
2023-10-26	1,946	1,969	1,920	1,939	17,700	1,939
2023-10-25	1,953	1,992	1,953	1,956	19,700	1,956
2023-10-24	1,903	1,917	1,853	1,914	43,600	1,914
2023-10-23	1,931	1,935	1,892	1,892	25,000	1,892
2023-10-20	1,920	1,951	1,913	1,936	24,100	1,936
2023-10-19	1,963	1,965	1,935	1,944	22,700	1,944
2023-10-18	1,980	1,992	1,954	1,972	20,300	1,972
2023-10-17	1,990	2,013	1,971	1,976	18,200	1,976
2023-10-16	1,981	2,008	1,968	1,973	19,600	1,973
2023-10-13	2,056	2,056	2,008	2,013	21,600	2,013
2023-10-12	2,011	2,056	2,011	2,056	18,000	2,056
2023-10-11	2,049	2,049	2,013	2,035	22,800	2,035
2023-10-10	2,030	2,056	2,030	2,055	14,300	2,055
2023-10-06	2,022	2,035	1,998	2,015	18,200	2,015
2023-10-05	1,970	2,023	1,970	2,022	34,000	2,022
2023-10-04	1,990	1,990	1,956	1,958	71,200	1,958
2023-10-03	2,050	2,065	2,022	2,030	38,300	2,030
2023-10-02	2,104	2,129	2,053	2,054	41,400	2,054
2023-09-29	2,072	2,129	2,051	2,081	58,000	2,081
2023-09-28	2,060	2,094	2,059	2,068	32,600	2,068
2023-09-27	2,050	2,067	2,029	2,067	22,000	2,067
2023-09-26	2,094	2,094	2,056	2,061	24,900	2,061
2023-09-25	2,075	2,093	2,075	2,090	18,300	2,090
2023-09-22	2,031	2,088	2,025	2,070	35,600	2,070
2023-09-21	2,059	2,068	2,042	2,042	23,400	2,042
2023-09-20	2,110	2,118	2,061	2,063	26,200	2,063
2023-09-19	2,077	2,097	2,061	2,097	19,300	2,097
2023-09-15	2,069	2,081	2,055	2,061	57,700	2,061
2023-09-14	2,066	2,075	2,025	2,060	51,400	2,060
2023-09-13	2,101	2,108	2,062	2,068	54,900	2,068
2023-09-12	2,130	2,147	2,109	2,109	18,400	2,109
2023-09-11	2,139	2,143	2,110	2,129	20,700	2,129
2023-09-08	2,140	2,169	2,128	2,132	25,600	2,132
2023-09-07	2,174	2,197	2,156	2,171	18,300	2,171
2023-09-06	2,217	2,218	2,174	2,174	30,400	2,174
2023-09-05	2,236	2,236	2,190	2,217	25,200	2,217
2023-09-04	2,232	2,232	2,203	2,218	27,600	2,218
2023-09-01	2,246	2,246	2,214	2,232	20,700	2,232
2023-08-31	2,217	2,255	2,216	2,246	32,400	2,246
2023-08-30	2,215	2,232	2,195	2,197	46,200	2,197
2023-08-29	2,173	2,237	2,166	2,217	35,700	2,217
2023-08-28	2,144	2,169	2,139	2,167	27,200	2,167
2023-08-25	2,120	2,125	2,094	2,125	49,200	2,125
2023-08-24	2,114	2,150	2,114	2,128	43,600	2,128
2023-08-23	2,070	2,097	2,068	2,094	51,600	2,094
2023-08-22	2,170	2,189	2,086	2,087	117,100	2,087
2023-08-21	2,192	2,204	2,172	2,172	29,900	2,172
2023-08-18	2,243	2,263	2,200	2,205	42,100	2,205
2023-08-17	2,230	2,265	2,224	2,250	30,100	2,250
2023-08-16	2,240	2,264	2,224	2,239	27,100	2,239
2023-08-15	2,261	2,295	2,261	2,266	26,500	2,266
2023-08-14	2,296	2,296	2,228	2,259	63,000	2,259
2023-08-10	2,260	2,313	2,225	2,302	86,900	2,302
2023-08-09	2,278	2,287	2,258	2,269	22,400	2,269
2023-08-08	2,250	2,309	2,250	2,265	24,500	2,265
2023-08-07	2,282	2,285	2,230	2,255	37,000	2,255
2023-08-04	2,319	2,319	2,271	2,276	35,900	2,276
2023-08-03	2,300	2,338	2,280	2,320	35,700	2,320
2023-08-02	2,370	2,395	2,341	2,348	40,200	2,348
2023-08-01	2,336	2,383	2,336	2,378	42,500	2,378
2023-07-31	2,275	2,344	2,270	2,328	64,900	2,328
2023-07-28	2,231	2,253	2,198	2,233	101,800	2,233
2023-07-27	2,277	2,301	2,252	2,262	46,800	2,262
2023-07-26	2,249	2,325	2,236	2,282	102,200	2,282
2023-07-25	2,145	2,217	2,137	2,215	61,000	2,215
2023-07-24	2,120	2,158	2,118	2,141	47,700	2,141
2023-07-21	2,143	2,151	2,112	2,118	30,300	2,118
2023-07-20	2,178	2,179	2,139	2,142	37,100	2,142
2023-07-19	2,178	2,180	2,156	2,178	43,400	2,178
2023-07-18	2,150	2,166	2,142	2,159	32,300	2,159
2023-07-14	2,173	2,175	2,124	2,146	43,800	2,146
2023-07-13	2,197	2,206	2,167	2,170	63,100	2,170
2023-07-12	2,262	2,262	2,196	2,197	57,600	2,197
2023-07-11	2,318	2,335	2,256	2,262	52,500	2,262
2023-07-10	2,329	2,340	2,300	2,306	57,400	2,306
2023-07-07	2,363	2,370	2,288	2,332	73,600	2,332
2023-07-06	2,369	2,400	2,347	2,379	51,700	2,379
2023-07-05	2,387	2,410	2,376	2,377	28,800	2,377
2023-07-04	2,389	2,420	2,380	2,387	31,600	2,387
2023-07-03	2,393	2,429	2,379	2,399	58,200	2,399
2023-06-30	2,381	2,381	2,345	2,370	31,000	2,370
2023-06-29	2,366	2,398	2,366	2,376	20,500	2,376
2023-06-28	2,320	2,361	2,320	2,359	37,800	2,359
2023-06-27	2,316	2,323	2,273	2,299	47,700	2,299
2023-06-26	2,340	2,343	2,282	2,326	46,400	2,326
2023-06-23	2,393	2,408	2,314	2,337	91,100	2,337
2023-06-22	2,282	2,368	2,251	2,343	122,700	2,343
2023-06-21	2,292	2,317	2,264	2,292	55,100	2,292
2023-06-20	2,299	2,336	2,290	2,311	35,800	2,311
2023-06-19	2,250	2,348	2,226	2,321	81,300	2,321
2023-06-16	2,270	2,270	2,225	2,238	40,500	2,238
2023-06-15	2,232	2,289	2,230	2,251	44,200	2,251
2023-06-14	2,201	2,229	2,191	2,226	48,100	2,226
2023-06-13	2,220	2,237	2,186	2,193	89,600	2,193
2023-06-12	2,110	2,212	2,100	2,211	150,600	2,211
2023-06-09	1,965	2,062	1,952	2,060	99,300	2,060
2023-06-08	1,935	1,963	1,922	1,931	26,700	1,931
2023-06-07	1,951	1,963	1,926	1,935	35,500	1,935
2023-06-06	1,912	1,970	1,908	1,937	48,100	1,937
2023-06-05	1,885	1,930	1,885	1,912	36,600	1,912
2023-06-02	1,839	1,853	1,825	1,848	19,800	1,848
2023-06-01	1,842	1,871	1,833	1,842	16,600	1,842
2023-05-31	1,885	1,893	1,846	1,849	27,300	1,849
2023-05-30	1,912	1,912	1,863	1,885	40,500	1,885
2023-05-29	1,915	1,957	1,910	1,914	45,000	1,914
2023-05-26	1,936	1,936	1,904	1,921	44,800	1,921
2023-05-25	1,850	1,938	1,838	1,933	66,400	1,933
2023-05-24	1,818	1,862	1,818	1,840	24,800	1,840
2023-05-23	1,849	1,868	1,830	1,830	41,400	1,830
2023-05-22	1,792	1,860	1,792	1,851	29,000	1,851
2023-05-19	1,786	1,819	1,786	1,795	23,300	1,795
2023-05-18	1,815	1,815	1,772	1,793	48,300	1,793
2023-05-17	1,784	1,815	1,777	1,811	24,500	1,811
2023-05-16	1,799	1,800	1,771	1,784	14,600	1,784
2023-05-15	1,788	1,803	1,765	1,799	26,700	1,799
2023-05-12	1,851	1,851	1,762	1,780	64,700	1,780
2023-05-11	1,837	1,878	1,818	1,854	60,300	1,854
2023-05-10	1,836	1,845	1,826	1,826	14,400	1,826
2023-05-09	1,833	1,853	1,833	1,850	20,300	1,850
2023-05-08	1,836	1,857	1,833	1,833	21,500	1,833
2023-05-02	1,848	1,857	1,827	1,837	31,500	1,837
2023-05-01	1,808	1,848	1,802	1,848	58,900	1,848
2023-04-28	1,770	1,793	1,761	1,792	29,200	1,792
2023-04-27	1,702	1,754	1,702	1,754	65,100	1,754
2023-04-26	1,738	1,738	1,698	1,705	17,500	1,705
2023-04-25	1,756	1,769	1,734	1,735	22,800	1,735
2023-04-24	1,754	1,758	1,749	1,753	9,500	1,753
2023-04-21	1,735	1,752	1,719	1,749	13,600	1,749
2023-04-20	1,727	1,744	1,724	1,740	8,400	1,740
2023-04-19	1,718	1,729	1,708	1,729	15,000	1,729
2023-04-18	1,760	1,760	1,724	1,736	15,800	1,736
2023-04-17	1,761	1,769	1,740	1,756	15,400	1,756
2023-04-14	1,780	1,795	1,756	1,761	37,500	1,761
2023-04-13	1,767	1,775	1,754	1,763	16,800	1,763
2023-04-12	1,744	1,771	1,744	1,764	25,500	1,764
2023-04-11	1,743	1,743	1,728	1,739	28,100	1,739
2023-04-10	1,720	1,743	1,717	1,740	26,300	1,740
2023-04-07	1,706	1,728	1,703	1,722	12,700	1,722
2023-04-06	1,715	1,730	1,705	1,707	20,500	1,707
2023-04-05	1,747	1,747	1,714	1,715	29,900	1,715
2023-04-04	1,783	1,788	1,761	1,763	18,000	1,763
2023-04-03	1,787	1,796	1,766	1,782	25,700	1,782
2023-03-31	1,770	1,795	1,761	1,777	34,500	1,777
2023-03-30	1,699	1,798	1,699	1,769	72,400	1,769
2023-03-29	1,737	1,747	1,726	1,746	101,400	1,746
2023-03-28	1,763	1,771	1,730	1,736	45,100	1,736
2023-03-27	1,732	1,758	1,721	1,754	44,900	1,754
2023-03-24	1,740	1,740	1,717	1,724	21,700	1,724
2023-03-23	1,695	1,742	1,691	1,742	21,200	1,742
2023-03-22	1,722	1,730	1,702	1,717	26,300	1,717
2023-03-20	1,702	1,737	1,680	1,682	61,000	1,682
2023-03-17	1,700	1,729	1,694	1,723	38,000	1,723
2023-03-16	1,715	1,715	1,674	1,703	44,300	1,703
2023-03-15	1,748	1,762	1,726	1,742	35,800	1,742
2023-03-14	1,719	1,730	1,680	1,708	47,900	1,708
2023-03-13	1,752	1,752	1,717	1,733	35,900	1,733
2023-03-10	1,785	1,807	1,780	1,780	52,900	1,780
2023-03-09	1,810	1,810	1,783	1,794	69,400	1,794
2023-03-08	1,758	1,805	1,758	1,801	33,300	1,801
2023-03-07	1,747	1,784	1,739	1,761	25,100	1,761
2023-03-06	1,752	1,769	1,738	1,738	29,400	1,738
2023-03-03	1,750	1,788	1,705	1,749	45,100	1,749
2023-03-02	1,679	1,755	1,665	1,754	73,300	1,754
2023-03-01	1,629	1,680	1,629	1,680	27,000	1,680
2023-02-28	1,637	1,641	1,622	1,622	11,300	1,622
2023-02-27	1,633	1,641	1,630	1,637	7,900	1,637
2023-02-24	1,617	1,648	1,617	1,632	17,900	1,632
2023-02-22	1,618	1,618	1,600	1,612	8,600	1,612
2023-02-21	1,606	1,641	1,601	1,622	19,600	1,622
2023-02-20	1,594	1,605	1,586	1,598	11,700	1,598
2023-02-17	1,581	1,604	1,580	1,598	15,500	1,598
2023-02-16	1,582	1,590	1,572	1,582	15,600	1,582
2023-02-15	1,598	1,602	1,569	1,569	21,500	1,569
2023-02-14	1,590	1,616	1,586	1,598	23,500	1,598
2023-02-13	1,600	1,603	1,547	1,592	36,200	1,592
2023-02-10	1,652	1,675	1,618	1,625	49,000	1,625
2023-02-09	1,652	1,682	1,652	1,662	21,700	1,662
2023-02-08	1,649	1,685	1,641	1,652	35,700	1,652
2023-02-07	1,609	1,656	1,609	1,646	30,800	1,646
2023-02-06	1,609	1,630	1,600	1,605	29,400	1,605
2023-02-03	1,596	1,606	1,590	1,596	16,000	1,596
2023-02-02	1,595	1,598	1,588	1,589	10,300	1,589
2023-02-01	1,597	1,597	1,587	1,595	11,900	1,595
2023-01-31	1,587	1,599	1,580	1,595	21,700	1,595
2023-01-30	1,560	1,584	1,560	1,581	47,900	1,581
2023-01-27	1,582	1,582	1,559	1,566	16,400	1,566
2023-01-26	1,560	1,578	1,556	1,577	10,800	1,577
2023-01-25	1,560	1,560	1,542	1,558	12,000	1,558
2023-01-24	1,563	1,568	1,554	1,554	12,400	1,554
2023-01-23	1,539	1,565	1,535	1,565	15,600	1,565
2023-01-20	1,513	1,547	1,513	1,534	12,300	1,534
2023-01-19	1,531	1,532	1,512	1,522	10,600	1,522
2023-01-18	1,536	1,550	1,525	1,537	15,800	1,537
2023-01-17	1,509	1,536	1,504	1,536	18,700	1,536
2023-01-16	1,503	1,511	1,485	1,503	19,600	1,503
2023-01-13	1,498	1,509	1,486	1,503	18,700	1,503
2023-01-12	1,530	1,530	1,499	1,506	27,100	1,506
2023-01-11	1,537	1,547	1,529	1,535	17,300	1,535
2023-01-10	1,524	1,550	1,523	1,524	17,600	1,524
2023-01-06	1,488	1,525	1,487	1,510	33,500	1,510
2023-01-05	1,493	1,493	1,465	1,466	21,300	1,466
2023-01-04	1,494	1,505	1,481	1,493	33,800	1,493

分割・併合履歴：なし