6521 (株)オキサイド の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,064 | 1,074 | 992 | 1,011 | 122,600 | 1,011 |
| 2025-04-03 | 1,125 | 1,130 | 1,101 | 1,105 | 43,700 | 1,105 |
| 2025-04-02 | 1,134 | 1,186 | 1,127 | 1,153 | 38,000 | 1,153 |
| 2025-04-01 | 1,141 | 1,153 | 1,131 | 1,135 | 26,700 | 1,135 |
| 2025-03-31 | 1,173 | 1,173 | 1,134 | 1,140 | 64,600 | 1,140 |
| 2025-03-28 | 1,193 | 1,205 | 1,190 | 1,193 | 18,000 | 1,193 |
| 2025-03-27 | 1,214 | 1,219 | 1,190 | 1,195 | 39,200 | 1,195 |
| 2025-03-26 | 1,244 | 1,245 | 1,220 | 1,226 | 20,500 | 1,226 |
| 2025-03-25 | 1,222 | 1,251 | 1,221 | 1,235 | 34,400 | 1,235 |
| 2025-03-24 | 1,214 | 1,252 | 1,214 | 1,220 | 26,800 | 1,220 |
| 2025-03-21 | 1,212 | 1,232 | 1,211 | 1,214 | 35,300 | 1,214 |
| 2025-03-19 | 1,251 | 1,263 | 1,217 | 1,217 | 63,500 | 1,217 |
| 2025-03-18 | 1,260 | 1,270 | 1,253 | 1,262 | 22,500 | 1,262 |
| 2025-03-17 | 1,263 | 1,264 | 1,250 | 1,252 | 67,000 | 1,252 |
| 2025-03-14 | 1,220 | 1,265 | 1,215 | 1,253 | 93,900 | 1,253 |
| 2025-03-13 | 1,221 | 1,229 | 1,213 | 1,213 | 16,100 | 1,213 |
| 2025-03-12 | 1,195 | 1,220 | 1,195 | 1,214 | 23,100 | 1,214 |
| 2025-03-11 | 1,177 | 1,198 | 1,156 | 1,197 | 41,300 | 1,197 |
| 2025-03-10 | 1,185 | 1,208 | 1,166 | 1,197 | 33,600 | 1,197 |
| 2025-03-07 | 1,170 | 1,210 | 1,155 | 1,192 | 37,700 | 1,192 |
| 2025-03-06 | 1,227 | 1,235 | 1,184 | 1,185 | 57,600 | 1,185 |
| 2025-03-05 | 1,200 | 1,216 | 1,170 | 1,203 | 54,100 | 1,203 |
| 2025-03-04 | 1,192 | 1,199 | 1,165 | 1,192 | 63,400 | 1,192 |
| 2025-03-03 | 1,211 | 1,230 | 1,199 | 1,200 | 47,600 | 1,200 |
| 2025-02-28 | 1,236 | 1,255 | 1,200 | 1,200 | 89,000 | 1,200 |
| 2025-02-27 | 1,245 | 1,259 | 1,235 | 1,252 | 64,900 | 1,252 |
| 2025-02-26 | 1,291 | 1,292 | 1,260 | 1,261 | 65,900 | 1,261 |
| 2025-02-25 | 1,300 | 1,312 | 1,275 | 1,294 | 76,700 | 1,294 |
| 2025-02-21 | 1,334 | 1,362 | 1,307 | 1,314 | 49,300 | 1,314 |
| 2025-02-20 | 1,347 | 1,361 | 1,324 | 1,334 | 39,700 | 1,334 |
| 2025-02-19 | 1,331 | 1,359 | 1,331 | 1,354 | 36,900 | 1,354 |
| 2025-02-18 | 1,323 | 1,355 | 1,319 | 1,330 | 25,500 | 1,330 |
| 2025-02-17 | 1,350 | 1,350 | 1,326 | 1,331 | 16,800 | 1,331 |
| 2025-02-14 | 1,370 | 1,376 | 1,330 | 1,336 | 34,300 | 1,336 |
| 2025-02-13 | 1,348 | 1,370 | 1,328 | 1,363 | 76,400 | 1,363 |
| 2025-02-12 | 1,344 | 1,350 | 1,324 | 1,332 | 31,900 | 1,332 |
| 2025-02-10 | 1,304 | 1,348 | 1,304 | 1,331 | 61,200 | 1,331 |
| 2025-02-07 | 1,320 | 1,330 | 1,301 | 1,322 | 43,300 | 1,322 |
| 2025-02-06 | 1,297 | 1,340 | 1,297 | 1,311 | 64,100 | 1,311 |
| 2025-02-05 | 1,311 | 1,319 | 1,297 | 1,302 | 46,500 | 1,302 |
| 2025-02-04 | 1,301 | 1,320 | 1,300 | 1,300 | 43,600 | 1,300 |
| 2025-02-03 | 1,324 | 1,324 | 1,296 | 1,296 | 93,000 | 1,296 |
| 2025-01-31 | 1,341 | 1,366 | 1,327 | 1,341 | 55,500 | 1,341 |
| 2025-01-30 | 1,350 | 1,358 | 1,313 | 1,334 | 148,100 | 1,334 |
| 2025-01-29 | 1,519 | 1,519 | 1,362 | 1,364 | 301,800 | 1,364 |
| 2025-01-28 | 1,549 | 1,555 | 1,509 | 1,512 | 49,800 | 1,512 |
| 2025-01-27 | 1,560 | 1,570 | 1,550 | 1,551 | 55,400 | 1,551 |
| 2025-01-24 | 1,510 | 1,548 | 1,492 | 1,535 | 73,600 | 1,535 |
| 2025-01-23 | 1,520 | 1,533 | 1,499 | 1,504 | 47,300 | 1,504 |
| 2025-01-22 | 1,563 | 1,606 | 1,498 | 1,528 | 81,200 | 1,528 |
| 2025-01-21 | 1,518 | 1,521 | 1,486 | 1,493 | 26,700 | 1,493 |
| 2025-01-20 | 1,524 | 1,554 | 1,474 | 1,493 | 68,700 | 1,493 |
| 2025-01-17 | 1,503 | 1,532 | 1,480 | 1,511 | 58,700 | 1,511 |
| 2025-01-16 | 1,493 | 1,609 | 1,493 | 1,498 | 202,000 | 1,498 |
| 2025-01-15 | 1,467 | 1,484 | 1,337 | 1,465 | 250,200 | 1,465 |
| 2025-01-14 | 1,516 | 1,550 | 1,480 | 1,532 | 102,300 | 1,532 |
| 2025-01-10 | 1,507 | 1,550 | 1,493 | 1,526 | 63,100 | 1,526 |
| 2025-01-09 | 1,498 | 1,522 | 1,458 | 1,507 | 134,800 | 1,507 |
| 2025-01-08 | 1,601 | 1,630 | 1,565 | 1,572 | 89,700 | 1,572 |
| 2025-01-07 | 1,622 | 1,633 | 1,571 | 1,595 | 145,000 | 1,595 |
| 2025-01-06 | 1,660 | 1,673 | 1,559 | 1,585 | 157,900 | 1,585 |
分割・併合履歴 ： [2023-02-27]1株→2株