6926 岡谷電機産業(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 228 | 229 | 226 | 227 | 11,300 | 227 |
| 2024-11-20 | 228 | 229 | 227 | 227 | 7,200 | 227 |
| 2024-11-19 | 228 | 229 | 227 | 228 | 16,000 | 228 |
| 2024-11-18 | 225 | 228 | 225 | 228 | 10,900 | 228 |
| 2024-11-15 | 224 | 226 | 224 | 226 | 55,700 | 226 |
| 2024-11-14 | 225 | 226 | 224 | 226 | 27,700 | 226 |
| 2024-11-13 | 226 | 229 | 225 | 225 | 19,300 | 225 |
| 2024-11-12 | 227 | 229 | 226 | 226 | 21,300 | 226 |
| 2024-11-11 | 225 | 228 | 225 | 226 | 26,200 | 226 |
| 2024-11-08 | 227 | 228 | 225 | 227 | 11,800 | 227 |
| 2024-11-07 | 227 | 228 | 225 | 226 | 28,100 | 226 |
| 2024-11-06 | 228 | 229 | 226 | 227 | 24,900 | 227 |
| 2024-11-05 | 227 | 229 | 226 | 227 | 18,300 | 227 |
| 2024-11-01 | 229 | 229 | 227 | 229 | 16,400 | 229 |
| 2024-10-31 | 227 | 228 | 223 | 228 | 38,700 | 228 |
| 2024-10-30 | 229 | 230 | 223 | 223 | 159,300 | 223 |
| 2024-10-29 | 228 | 231 | 228 | 231 | 18,800 | 231 |
| 2024-10-28 | 228 | 231 | 228 | 229 | 33,300 | 229 |
| 2024-10-25 | 231 | 232 | 228 | 228 | 28,300 | 228 |
| 2024-10-24 | 231 | 231 | 230 | 231 | 12,600 | 231 |
| 2024-10-23 | 231 | 232 | 230 | 230 | 17,700 | 230 |
| 2024-10-22 | 232 | 232 | 231 | 231 | 15,500 | 231 |
| 2024-10-21 | 233 | 234 | 232 | 233 | 22,800 | 233 |
| 2024-10-18 | 235 | 236 | 232 | 232 | 31,500 | 232 |
| 2024-10-17 | 236 | 236 | 234 | 234 | 10,700 | 234 |
| 2024-10-16 | 235 | 236 | 234 | 234 | 8,700 | 234 |
| 2024-10-15 | 236 | 237 | 234 | 234 | 14,500 | 234 |
| 2024-10-11 | 235 | 238 | 235 | 237 | 12,400 | 237 |
| 2024-10-10 | 237 | 237 | 235 | 236 | 6,400 | 236 |
| 2024-10-09 | 237 | 238 | 235 | 236 | 14,900 | 236 |
| 2024-10-08 | 238 | 238 | 236 | 236 | 6,700 | 236 |
| 2024-10-07 | 238 | 238 | 236 | 238 | 8,000 | 238 |
| 2024-10-04 | 239 | 239 | 236 | 237 | 18,500 | 237 |
| 2024-10-03 | 237 | 238 | 236 | 238 | 10,600 | 238 |
| 2024-10-02 | 235 | 237 | 235 | 236 | 11,500 | 236 |
| 2024-10-01 | 237 | 237 | 235 | 237 | 10,000 | 237 |
| 2024-09-30 | 236 | 237 | 234 | 235 | 13,400 | 235 |
| 2024-09-27 | 240 | 240 | 237 | 237 | 21,700 | 237 |
| 2024-09-26 | 239 | 240 | 236 | 240 | 13,100 | 240 |
| 2024-09-25 | 239 | 240 | 237 | 238 | 9,600 | 238 |
| 2024-09-24 | 239 | 239 | 237 | 239 | 12,700 | 239 |
| 2024-09-20 | 236 | 238 | 234 | 237 | 8,700 | 237 |
| 2024-09-19 | 237 | 237 | 235 | 237 | 10,400 | 237 |
| 2024-09-18 | 236 | 236 | 234 | 236 | 7,000 | 236 |
| 2024-09-17 | 233 | 235 | 233 | 235 | 10,600 | 235 |
| 2024-09-13 | 235 | 236 | 233 | 234 | 12,600 | 234 |
| 2024-09-12 | 234 | 235 | 233 | 235 | 9,000 | 235 |
| 2024-09-11 | 235 | 236 | 233 | 233 | 12,800 | 233 |
| 2024-09-10 | 236 | 236 | 234 | 236 | 10,100 | 236 |
| 2024-09-09 | 235 | 236 | 234 | 236 | 9,700 | 236 |
| 2024-09-06 | 237 | 237 | 235 | 237 | 8,300 | 237 |
| 2024-09-05 | 236 | 237 | 235 | 237 | 8,800 | 237 |
| 2024-09-04 | 237 | 239 | 236 | 236 | 11,400 | 236 |
| 2024-09-03 | 239 | 239 | 236 | 237 | 19,400 | 237 |
| 2024-09-02 | 239 | 240 | 238 | 239 | 8,500 | 239 |
| 2024-08-30 | 237 | 240 | 237 | 238 | 10,300 | 238 |
| 2024-08-29 | 238 | 239 | 236 | 237 | 13,500 | 237 |
| 2024-08-28 | 236 | 237 | 235 | 237 | 11,800 | 237 |
| 2024-08-27 | 234 | 236 | 233 | 234 | 16,000 | 234 |
| 2024-08-26 | 234 | 236 | 232 | 235 | 12,000 | 235 |
| 2024-08-23 | 236 | 236 | 232 | 233 | 22,700 | 233 |
| 2024-08-22 | 236 | 239 | 236 | 236 | 16,700 | 236 |
| 2024-08-21 | 236 | 239 | 236 | 237 | 5,900 | 237 |
| 2024-08-20 | 238 | 239 | 236 | 238 | 9,100 | 238 |
| 2024-08-19 | 236 | 237 | 234 | 235 | 17,900 | 235 |
| 2024-08-16 | 235 | 235 | 231 | 235 | 24,300 | 235 |
| 2024-08-15 | 230 | 233 | 230 | 232 | 27,000 | 232 |
| 2024-08-14 | 228 | 232 | 227 | 230 | 30,200 | 230 |
| 2024-08-13 | 225 | 232 | 225 | 227 | 56,500 | 227 |
| 2024-08-09 | 242 | 242 | 234 | 234 | 16,700 | 234 |
| 2024-08-08 | 237 | 243 | 234 | 234 | 21,900 | 234 |
| 2024-08-07 | 231 | 238 | 224 | 235 | 46,800 | 235 |
| 2024-08-06 | 229 | 238 | 229 | 236 | 34,300 | 236 |
| 2024-08-05 | 243 | 243 | 225 | 225 | 99,600 | 225 |
| 2024-08-02 | 246 | 247 | 244 | 244 | 59,300 | 244 |
| 2024-08-01 | 250 | 251 | 248 | 249 | 16,800 | 249 |
| 2024-07-31 | 248 | 250 | 247 | 250 | 27,600 | 250 |
| 2024-07-30 | 255 | 257 | 247 | 247 | 130,000 | 247 |
| 2024-07-29 | 256 | 256 | 255 | 256 | 16,800 | 256 |
| 2024-07-26 | 250 | 255 | 250 | 254 | 13,800 | 254 |
| 2024-07-25 | 251 | 252 | 250 | 250 | 23,900 | 250 |
| 2024-07-24 | 252 | 254 | 251 | 251 | 10,900 | 251 |
| 2024-07-23 | 251 | 254 | 251 | 253 | 12,800 | 253 |
| 2024-07-22 | 252 | 253 | 251 | 252 | 10,400 | 252 |
| 2024-07-19 | 255 | 256 | 252 | 253 | 52,000 | 253 |
| 2024-07-18 | 252 | 254 | 252 | 254 | 18,800 | 254 |
| 2024-07-17 | 252 | 254 | 252 | 254 | 20,400 | 254 |
| 2024-07-16 | 254 | 255 | 252 | 252 | 20,800 | 252 |
| 2024-07-12 | 251 | 254 | 251 | 254 | 14,200 | 254 |
| 2024-07-11 | 252 | 254 | 252 | 252 | 14,400 | 252 |
| 2024-07-10 | 255 | 255 | 251 | 251 | 12,000 | 251 |
| 2024-07-09 | 254 | 255 | 251 | 252 | 20,000 | 252 |
| 2024-07-08 | 255 | 255 | 253 | 253 | 6,500 | 253 |
| 2024-07-05 | 253 | 254 | 252 | 254 | 11,400 | 254 |
| 2024-07-04 | 252 | 254 | 251 | 254 | 16,400 | 254 |
| 2024-07-03 | 254 | 255 | 252 | 253 | 11,500 | 253 |
| 2024-07-02 | 254 | 254 | 251 | 254 | 10,200 | 254 |
| 2024-07-01 | 251 | 253 | 251 | 253 | 25,600 | 253 |
| 2024-06-28 | 249 | 251 | 248 | 251 | 25,500 | 251 |
| 2024-06-27 | 250 | 250 | 248 | 248 | 14,300 | 248 |
| 2024-06-26 | 249 | 250 | 247 | 250 | 10,300 | 250 |
| 2024-06-25 | 249 | 249 | 247 | 249 | 4,500 | 249 |
| 2024-06-24 | 246 | 248 | 246 | 248 | 12,300 | 248 |
| 2024-06-21 | 247 | 248 | 246 | 248 | 6,100 | 248 |
| 2024-06-20 | 245 | 248 | 245 | 248 | 12,800 | 248 |
| 2024-06-19 | 245 | 247 | 245 | 246 | 12,500 | 246 |
| 2024-06-18 | 247 | 247 | 246 | 247 | 5,200 | 247 |
| 2024-06-17 | 248 | 248 | 245 | 245 | 7,600 | 245 |
| 2024-06-14 | 246 | 249 | 246 | 248 | 8,800 | 248 |
| 2024-06-13 | 249 | 249 | 246 | 247 | 4,300 | 247 |
| 2024-06-12 | 248 | 249 | 247 | 247 | 6,300 | 247 |
| 2024-06-11 | 249 | 250 | 247 | 248 | 11,500 | 248 |
| 2024-06-10 | 249 | 249 | 248 | 248 | 20,900 | 248 |
| 2024-06-07 | 248 | 249 | 247 | 249 | 12,400 | 249 |
| 2024-06-06 | 249 | 250 | 246 | 248 | 8,700 | 248 |
| 2024-06-05 | 248 | 249 | 246 | 249 | 12,000 | 249 |
| 2024-06-04 | 248 | 248 | 246 | 246 | 12,400 | 246 |
| 2024-06-03 | 244 | 247 | 244 | 247 | 24,700 | 247 |
| 2024-05-31 | 242 | 244 | 241 | 244 | 16,800 | 244 |
| 2024-05-30 | 241 | 242 | 240 | 240 | 17,500 | 240 |
| 2024-05-29 | 243 | 243 | 240 | 240 | 23,400 | 240 |
| 2024-05-28 | 242 | 243 | 241 | 242 | 23,300 | 242 |
| 2024-05-27 | 247 | 247 | 240 | 241 | 48,700 | 241 |
| 2024-05-24 | 246 | 247 | 243 | 244 | 34,900 | 244 |
| 2024-05-23 | 246 | 247 | 245 | 246 | 21,500 | 246 |
| 2024-05-22 | 249 | 250 | 245 | 246 | 51,000 | 246 |
| 2024-05-21 | 250 | 252 | 249 | 249 | 25,800 | 249 |
| 2024-05-20 | 253 | 253 | 250 | 252 | 34,000 | 252 |
| 2024-05-17 | 251 | 253 | 250 | 252 | 57,100 | 252 |
| 2024-05-16 | 253 | 253 | 250 | 251 | 47,800 | 251 |
| 2024-05-15 | 257 | 260 | 255 | 258 | 32,900 | 258 |
| 2024-05-14 | 255 | 259 | 255 | 257 | 16,900 | 257 |
| 2024-05-13 | 257 | 261 | 256 | 261 | 26,600 | 261 |
| 2024-05-10 | 257 | 259 | 257 | 258 | 17,000 | 258 |
| 2024-05-09 | 258 | 260 | 256 | 257 | 22,200 | 257 |
| 2024-05-08 | 257 | 260 | 257 | 258 | 7,800 | 258 |
| 2024-05-07 | 259 | 259 | 257 | 257 | 15,600 | 257 |
| 2024-05-02 | 257 | 259 | 257 | 257 | 13,100 | 257 |
| 2024-05-01 | 259 | 259 | 257 | 257 | 15,300 | 257 |
| 2024-04-30 | 253 | 260 | 253 | 259 | 60,200 | 259 |
| 2024-04-26 | 258 | 260 | 253 | 253 | 137,400 | 253 |
| 2024-04-25 | 260 | 260 | 258 | 260 | 17,100 | 260 |
| 2024-04-24 | 262 | 262 | 260 | 260 | 27,800 | 260 |
| 2024-04-23 | 260 | 261 | 258 | 261 | 19,000 | 261 |
| 2024-04-22 | 259 | 260 | 257 | 258 | 13,800 | 258 |
| 2024-04-19 | 259 | 259 | 255 | 256 | 52,600 | 256 |
| 2024-04-18 | 260 | 262 | 259 | 259 | 31,300 | 259 |
| 2024-04-17 | 263 | 263 | 259 | 260 | 60,400 | 260 |
| 2024-04-16 | 267 | 267 | 263 | 263 | 44,600 | 263 |
| 2024-04-15 | 268 | 269 | 267 | 267 | 11,400 | 267 |
| 2024-04-12 | 269 | 270 | 267 | 268 | 23,400 | 268 |
| 2024-04-11 | 269 | 270 | 268 | 268 | 14,700 | 268 |
| 2024-04-10 | 271 | 272 | 269 | 271 | 17,000 | 271 |
| 2024-04-09 | 268 | 271 | 268 | 271 | 26,900 | 271 |
| 2024-04-08 | 270 | 270 | 266 | 269 | 29,600 | 269 |
| 2024-04-05 | 269 | 269 | 266 | 267 | 23,800 | 267 |
| 2024-04-04 | 269 | 271 | 268 | 269 | 13,000 | 269 |
| 2024-04-03 | 267 | 271 | 267 | 271 | 28,100 | 271 |
| 2024-04-02 | 269 | 271 | 267 | 268 | 38,700 | 268 |
| 2024-04-01 | 274 | 274 | 270 | 271 | 45,900 | 271 |
| 2024-03-29 | 270 | 274 | 270 | 274 | 40,400 | 274 |
| 2024-03-28 | 268 | 274 | 268 | 269 | 153,900 | 269 |
| 2024-03-27 | 282 | 282 | 278 | 282 | 286,200 | 282 |
| 2024-03-26 | 282 | 282 | 278 | 281 | 48,800 | 281 |
| 2024-03-25 | 282 | 283 | 277 | 280 | 80,300 | 280 |
| 2024-03-22 | 280 | 282 | 279 | 282 | 36,500 | 282 |
| 2024-03-21 | 278 | 282 | 278 | 280 | 44,700 | 280 |
| 2024-03-19 | 277 | 278 | 274 | 278 | 38,000 | 278 |
| 2024-03-18 | 277 | 278 | 275 | 278 | 23,000 | 278 |
| 2024-03-15 | 275 | 276 | 275 | 276 | 13,000 | 276 |
| 2024-03-14 | 274 | 275 | 272 | 275 | 27,600 | 275 |
| 2024-03-13 | 275 | 275 | 272 | 272 | 23,400 | 272 |
| 2024-03-12 | 273 | 276 | 270 | 276 | 30,100 | 276 |
| 2024-03-11 | 278 | 278 | 271 | 273 | 46,700 | 273 |
| 2024-03-08 | 273 | 277 | 272 | 277 | 41,200 | 277 |
| 2024-03-07 | 277 | 278 | 273 | 275 | 24,000 | 275 |
| 2024-03-06 | 271 | 277 | 271 | 277 | 36,400 | 277 |
| 2024-03-05 | 271 | 273 | 271 | 272 | 21,500 | 272 |
| 2024-03-04 | 275 | 275 | 270 | 272 | 45,100 | 272 |
| 2024-03-01 | 277 | 277 | 273 | 273 | 22,100 | 273 |
| 2024-02-29 | 277 | 277 | 273 | 274 | 21,700 | 274 |
| 2024-02-28 | 275 | 279 | 275 | 275 | 38,200 | 275 |
| 2024-02-27 | 275 | 277 | 274 | 277 | 32,000 | 277 |
| 2024-02-26 | 277 | 277 | 273 | 274 | 24,500 | 274 |
| 2024-02-22 | 275 | 275 | 273 | 275 | 20,000 | 275 |
| 2024-02-21 | 275 | 275 | 271 | 272 | 37,600 | 272 |
| 2024-02-20 | 274 | 276 | 273 | 276 | 23,600 | 276 |
| 2024-02-19 | 269 | 273 | 268 | 273 | 30,000 | 273 |
| 2024-02-16 | 262 | 268 | 260 | 268 | 50,800 | 268 |
| 2024-02-15 | 271 | 272 | 258 | 260 | 155,400 | 260 |
| 2024-02-14 | 273 | 273 | 270 | 271 | 77,400 | 271 |
| 2024-02-13 | 284 | 285 | 270 | 275 | 134,700 | 275 |
| 2024-02-09 | 286 | 289 | 284 | 288 | 60,100 | 288 |
| 2024-02-08 | 288 | 289 | 284 | 287 | 47,400 | 287 |
| 2024-02-07 | 290 | 294 | 286 | 286 | 64,900 | 286 |
| 2024-02-06 | 288 | 288 | 286 | 288 | 15,600 | 288 |
| 2024-02-05 | 289 | 289 | 286 | 286 | 31,300 | 286 |
| 2024-02-02 | 287 | 288 | 286 | 286 | 22,700 | 286 |
| 2024-02-01 | 287 | 288 | 286 | 286 | 26,700 | 286 |
| 2024-01-31 | 285 | 287 | 283 | 286 | 49,300 | 286 |
| 2024-01-30 | 289 | 290 | 283 | 283 | 155,100 | 283 |
| 2024-01-29 | 287 | 289 | 286 | 289 | 28,800 | 289 |
| 2024-01-26 | 287 | 287 | 282 | 286 | 65,100 | 286 |
| 2024-01-25 | 287 | 288 | 286 | 287 | 33,700 | 287 |
| 2024-01-24 | 286 | 288 | 285 | 286 | 29,400 | 286 |
| 2024-01-23 | 288 | 290 | 287 | 287 | 30,900 | 287 |
| 2024-01-22 | 287 | 290 | 287 | 288 | 27,700 | 288 |
| 2024-01-19 | 290 | 290 | 286 | 286 | 48,400 | 286 |
| 2024-01-18 | 284 | 289 | 284 | 288 | 14,600 | 288 |
| 2024-01-17 | 288 | 290 | 284 | 284 | 36,400 | 284 |
| 2024-01-16 | 289 | 289 | 283 | 285 | 43,000 | 285 |
| 2024-01-15 | 287 | 288 | 285 | 288 | 33,300 | 288 |
| 2024-01-12 | 288 | 291 | 280 | 285 | 61,400 | 285 |
| 2024-01-11 | 294 | 295 | 290 | 291 | 33,000 | 291 |
| 2024-01-10 | 293 | 296 | 292 | 293 | 38,600 | 293 |
| 2024-01-09 | 289 | 292 | 287 | 292 | 31,300 | 292 |
| 2024-01-05 | 287 | 287 | 284 | 285 | 16,900 | 285 |
| 2024-01-04 | 282 | 286 | 277 | 284 | 39,500 | 284 |
分割・併合履歴 ： [1987-03-27]1株→1.11株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.05株
