6926 岡谷電機産業(株) 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 | 205 | 205 | 193 | 193 | 100,600 | 193 |
| 2025-04-03 | 208 | 209 | 205 | 205 | 50,400 | 205 |
| 2025-04-02 | 211 | 212 | 210 | 210 | 26,700 | 210 |
| 2025-04-01 | 214 | 214 | 210 | 211 | 35,600 | 211 |
| 2025-03-31 | 213 | 214 | 211 | 211 | 45,900 | 211 |
| 2025-03-28 | 215 | 217 | 211 | 214 | 141,900 | 214 |
| 2025-03-27 | 221 | 222 | 218 | 220 | 370,300 | 220 |
| 2025-03-26 | 223 | 223 | 220 | 222 | 77,500 | 222 |
| 2025-03-25 | 222 | 222 | 221 | 222 | 38,900 | 222 |
| 2025-03-24 | 222 | 222 | 220 | 222 | 72,300 | 222 |
| 2025-03-21 | 220 | 222 | 220 | 221 | 36,100 | 221 |
| 2025-03-19 | 220 | 220 | 218 | 218 | 23,500 | 218 |
| 2025-03-18 | 219 | 220 | 219 | 220 | 19,800 | 220 |
| 2025-03-17 | 219 | 220 | 218 | 219 | 18,200 | 219 |
| 2025-03-14 | 217 | 219 | 217 | 218 | 29,100 | 218 |
| 2025-03-13 | 220 | 220 | 217 | 218 | 19,900 | 218 |
| 2025-03-12 | 219 | 220 | 218 | 219 | 10,500 | 219 |
| 2025-03-11 | 218 | 220 | 217 | 218 | 17,600 | 218 |
| 2025-03-10 | 219 | 220 | 218 | 218 | 19,600 | 218 |
| 2025-03-07 | 218 | 219 | 217 | 219 | 10,400 | 219 |
| 2025-03-06 | 217 | 219 | 217 | 217 | 14,800 | 217 |
| 2025-03-05 | 216 | 218 | 216 | 217 | 9,200 | 217 |
| 2025-03-04 | 217 | 219 | 216 | 217 | 18,400 | 217 |
| 2025-03-03 | 217 | 219 | 216 | 217 | 40,000 | 217 |
| 2025-02-28 | 217 | 218 | 215 | 218 | 18,100 | 218 |
| 2025-02-27 | 216 | 218 | 216 | 217 | 25,000 | 217 |
| 2025-02-26 | 216 | 217 | 215 | 216 | 14,000 | 216 |
| 2025-02-25 | 215 | 217 | 215 | 215 | 21,300 | 215 |
| 2025-02-21 | 218 | 218 | 215 | 215 | 21,500 | 215 |
| 2025-02-20 | 217 | 218 | 216 | 216 | 16,300 | 216 |
| 2025-02-19 | 217 | 218 | 216 | 216 | 19,300 | 216 |
| 2025-02-18 | 217 | 218 | 216 | 217 | 18,200 | 217 |
| 2025-02-17 | 217 | 218 | 216 | 216 | 16,900 | 216 |
| 2025-02-14 | 216 | 218 | 214 | 217 | 51,900 | 217 |
| 2025-02-13 | 221 | 221 | 218 | 221 | 22,500 | 221 |
| 2025-02-12 | 220 | 221 | 220 | 220 | 7,200 | 220 |
| 2025-02-10 | 220 | 221 | 218 | 221 | 27,000 | 221 |
| 2025-02-07 | 220 | 220 | 218 | 218 | 10,700 | 218 |
| 2025-02-06 | 218 | 220 | 218 | 219 | 16,100 | 219 |
| 2025-02-05 | 218 | 219 | 217 | 218 | 15,500 | 218 |
| 2025-02-04 | 218 | 218 | 216 | 218 | 14,700 | 218 |
| 2025-02-03 | 218 | 219 | 216 | 216 | 36,000 | 216 |
| 2025-01-31 | 218 | 221 | 214 | 217 | 56,900 | 217 |
| 2025-01-30 | 219 | 220 | 212 | 212 | 234,700 | 212 |
| 2025-01-29 | 222 | 222 | 220 | 220 | 23,800 | 220 |
| 2025-01-28 | 221 | 222 | 220 | 221 | 18,800 | 221 |
| 2025-01-27 | 220 | 221 | 220 | 220 | 22,500 | 220 |
| 2025-01-24 | 220 | 221 | 219 | 219 | 16,400 | 219 |
| 2025-01-23 | 221 | 221 | 219 | 219 | 13,600 | 219 |
| 2025-01-22 | 220 | 221 | 220 | 221 | 7,600 | 221 |
| 2025-01-21 | 220 | 221 | 219 | 219 | 13,900 | 219 |
| 2025-01-20 | 220 | 221 | 218 | 221 | 30,400 | 221 |
| 2025-01-17 | 219 | 220 | 217 | 220 | 77,500 | 220 |
| 2025-01-16 | 220 | 220 | 219 | 219 | 21,900 | 219 |
| 2025-01-15 | 221 | 223 | 220 | 220 | 25,600 | 220 |
| 2025-01-14 | 224 | 224 | 221 | 222 | 19,000 | 222 |
| 2025-01-10 | 224 | 224 | 222 | 222 | 7,700 | 222 |
| 2025-01-09 | 223 | 224 | 222 | 222 | 12,200 | 222 |
| 2025-01-08 | 224 | 225 | 223 | 223 | 14,100 | 223 |
| 2025-01-07 | 226 | 226 | 224 | 226 | 18,200 | 226 |
| 2025-01-06 | 223 | 225 | 223 | 225 | 19,700 | 225 |
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