6521 (株)オキサイド 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 |
---|---|---|---|---|---|---|
2024-03-29 | 2,770 | 2,786 | 2,726 | 2,749 | 39,500 | 2,749 |
2024-03-28 | 2,705 | 2,787 | 2,690 | 2,743 | 65,300 | 2,743 |
2024-03-27 | 2,669 | 2,695 | 2,640 | 2,693 | 37,800 | 2,693 |
2024-03-26 | 2,663 | 2,663 | 2,602 | 2,655 | 34,700 | 2,655 |
2024-03-25 | 2,611 | 2,659 | 2,600 | 2,643 | 57,900 | 2,643 |
2024-03-22 | 2,708 | 2,708 | 2,605 | 2,634 | 127,400 | 2,634 |
2024-03-21 | 2,735 | 2,762 | 2,691 | 2,700 | 107,200 | 2,700 |
2024-03-19 | 2,735 | 2,741 | 2,690 | 2,719 | 58,400 | 2,719 |
2024-03-18 | 2,698 | 2,743 | 2,698 | 2,735 | 38,000 | 2,735 |
2024-03-15 | 2,670 | 2,718 | 2,653 | 2,705 | 32,400 | 2,705 |
2024-03-14 | 2,720 | 2,722 | 2,657 | 2,697 | 43,500 | 2,697 |
2024-03-13 | 2,804 | 2,804 | 2,698 | 2,701 | 61,000 | 2,701 |
2024-03-12 | 2,701 | 2,794 | 2,677 | 2,788 | 59,000 | 2,788 |
2024-03-11 | 2,739 | 2,770 | 2,670 | 2,700 | 79,100 | 2,700 |
2024-03-08 | 2,750 | 2,814 | 2,720 | 2,779 | 71,000 | 2,779 |
2024-03-07 | 2,828 | 2,853 | 2,780 | 2,780 | 67,200 | 2,780 |
2024-03-06 | 2,795 | 2,830 | 2,761 | 2,820 | 44,000 | 2,820 |
2024-03-05 | 2,803 | 2,838 | 2,765 | 2,821 | 57,300 | 2,821 |
2024-03-04 | 2,854 | 2,905 | 2,822 | 2,845 | 86,200 | 2,845 |
2024-03-01 | 2,891 | 2,917 | 2,833 | 2,845 | 60,800 | 2,845 |
2024-02-29 | 2,950 | 2,950 | 2,868 | 2,880 | 68,300 | 2,880 |
2024-02-28 | 3,005 | 3,060 | 2,955 | 2,966 | 70,700 | 2,966 |
2024-02-27 | 3,135 | 3,145 | 2,985 | 3,035 | 117,200 | 3,035 |
2024-02-26 | 2,899 | 3,115 | 2,875 | 3,105 | 193,900 | 3,105 |
2024-02-22 | 2,909 | 2,943 | 2,825 | 2,868 | 63,200 | 2,868 |
2024-02-21 | 2,812 | 2,895 | 2,805 | 2,855 | 72,100 | 2,855 |
2024-02-20 | 2,884 | 2,899 | 2,812 | 2,838 | 60,400 | 2,838 |
2024-02-19 | 2,802 | 2,878 | 2,771 | 2,849 | 51,200 | 2,849 |
2024-02-16 | 2,814 | 2,854 | 2,738 | 2,809 | 78,700 | 2,809 |
2024-02-15 | 2,947 | 2,950 | 2,811 | 2,814 | 98,300 | 2,814 |
2024-02-14 | 2,765 | 2,896 | 2,736 | 2,890 | 136,300 | 2,890 |
2024-02-13 | 2,690 | 2,775 | 2,681 | 2,775 | 77,700 | 2,775 |
2024-02-09 | 2,665 | 2,681 | 2,638 | 2,655 | 39,500 | 2,655 |
2024-02-08 | 2,701 | 2,709 | 2,631 | 2,668 | 64,600 | 2,668 |
2024-02-07 | 2,775 | 2,775 | 2,672 | 2,699 | 52,200 | 2,699 |
2024-02-06 | 2,720 | 2,780 | 2,689 | 2,744 | 57,500 | 2,744 |
2024-02-05 | 2,734 | 2,774 | 2,700 | 2,721 | 72,600 | 2,721 |
2024-02-02 | 2,755 | 2,805 | 2,737 | 2,737 | 41,000 | 2,737 |
2024-02-01 | 2,760 | 2,810 | 2,725 | 2,742 | 86,500 | 2,742 |
2024-01-31 | 2,771 | 2,809 | 2,735 | 2,806 | 65,400 | 2,806 |
2024-01-30 | 2,850 | 2,859 | 2,782 | 2,811 | 57,000 | 2,811 |
2024-01-29 | 2,815 | 2,815 | 2,767 | 2,782 | 49,600 | 2,782 |
2024-01-26 | 2,838 | 2,875 | 2,808 | 2,824 | 61,100 | 2,824 |
2024-01-25 | 2,860 | 2,881 | 2,808 | 2,842 | 85,600 | 2,842 |
2024-01-24 | 2,865 | 2,898 | 2,831 | 2,870 | 69,300 | 2,870 |
2024-01-23 | 3,080 | 3,080 | 2,847 | 2,857 | 248,300 | 2,857 |
2024-01-22 | 2,888 | 3,050 | 2,851 | 3,035 | 167,600 | 3,035 |
2024-01-19 | 2,751 | 2,826 | 2,751 | 2,815 | 157,900 | 2,815 |
2024-01-18 | 2,592 | 2,719 | 2,560 | 2,718 | 166,600 | 2,718 |
2024-01-17 | 2,741 | 2,787 | 2,553 | 2,574 | 296,500 | 2,574 |
2024-01-16 | 2,884 | 2,980 | 2,781 | 2,791 | 181,600 | 2,791 |
2024-01-15 | 2,765 | 2,950 | 2,680 | 2,903 | 487,000 | 2,903 |
2024-01-12 | 3,080 | 3,160 | 3,045 | 3,105 | 106,900 | 3,105 |
2024-01-11 | 3,085 | 3,135 | 3,050 | 3,115 | 80,600 | 3,115 |
2024-01-10 | 3,090 | 3,165 | 3,075 | 3,115 | 59,900 | 3,115 |
2024-01-09 | 3,145 | 3,175 | 3,085 | 3,110 | 75,800 | 3,110 |
2024-01-05 | 3,185 | 3,190 | 3,080 | 3,095 | 114,200 | 3,095 |
2024-01-04 | 3,130 | 3,220 | 3,080 | 3,220 | 77,900 | 3,220 |
分割・併合履歴 : [2023-02-27]1株→2株