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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
