7994 (株)オカムラ 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 | 1,883 | 1,894 | 1,800 | 1,825 | 245,300 | 1,825 |
| 2025-04-03 | 1,898 | 1,917 | 1,880 | 1,900 | 235,900 | 1,900 |
| 2025-04-02 | 1,993 | 1,998 | 1,953 | 1,966 | 107,400 | 1,966 |
| 2025-04-01 | 1,995 | 2,013 | 1,983 | 1,990 | 190,500 | 1,990 |
| 2025-03-31 | 1,968 | 1,981 | 1,934 | 1,967 | 284,000 | 1,967 |
| 2025-03-28 | 2,005 | 2,017 | 1,987 | 1,991 | 192,500 | 1,991 |
| 2025-03-27 | 2,033 | 2,044 | 2,018 | 2,044 | 237,500 | 2,044 |
| 2025-03-26 | 2,049 | 2,049 | 2,029 | 2,030 | 230,200 | 2,030 |
| 2025-03-25 | 2,047 | 2,047 | 2,023 | 2,042 | 252,700 | 2,042 |
| 2025-03-24 | 2,045 | 2,057 | 2,027 | 2,051 | 142,500 | 2,051 |
| 2025-03-21 | 2,031 | 2,061 | 2,031 | 2,033 | 187,300 | 2,033 |
| 2025-03-19 | 2,019 | 2,051 | 2,019 | 2,030 | 139,600 | 2,030 |
| 2025-03-18 | 2,050 | 2,050 | 2,033 | 2,033 | 170,700 | 2,033 |
| 2025-03-17 | 2,010 | 2,055 | 2,010 | 2,049 | 194,800 | 2,049 |
| 2025-03-14 | 2,022 | 2,031 | 2,003 | 2,005 | 170,200 | 2,005 |
| 2025-03-13 | 2,022 | 2,032 | 2,003 | 2,015 | 158,400 | 2,015 |
| 2025-03-12 | 1,991 | 2,048 | 1,991 | 2,029 | 221,500 | 2,029 |
| 2025-03-11 | 1,991 | 1,997 | 1,964 | 1,997 | 200,900 | 1,997 |
| 2025-03-10 | 2,038 | 2,039 | 2,013 | 2,015 | 143,400 | 2,015 |
| 2025-03-07 | 2,000 | 2,029 | 1,982 | 2,029 | 261,300 | 2,029 |
| 2025-03-06 | 2,000 | 2,020 | 1,986 | 2,020 | 246,400 | 2,020 |
| 2025-03-05 | 1,973 | 1,988 | 1,970 | 1,980 | 175,800 | 1,980 |
| 2025-03-04 | 1,971 | 1,989 | 1,953 | 1,959 | 143,100 | 1,959 |
| 2025-03-03 | 1,940 | 1,980 | 1,939 | 1,970 | 181,100 | 1,970 |
| 2025-02-28 | 1,926 | 1,950 | 1,920 | 1,932 | 260,400 | 1,932 |
| 2025-02-27 | 1,901 | 1,946 | 1,901 | 1,931 | 478,400 | 1,931 |
| 2025-02-26 | 1,954 | 1,961 | 1,901 | 1,905 | 473,800 | 1,905 |
| 2025-02-25 | 1,941 | 1,970 | 1,926 | 1,965 | 331,500 | 1,965 |
| 2025-02-21 | 1,985 | 1,990 | 1,941 | 1,941 | 187,600 | 1,941 |
| 2025-02-20 | 1,991 | 2,004 | 1,976 | 1,990 | 277,100 | 1,990 |
| 2025-02-19 | 2,032 | 2,038 | 2,005 | 2,014 | 245,200 | 2,014 |
| 2025-02-18 | 2,025 | 2,041 | 2,003 | 2,041 | 190,400 | 2,041 |
| 2025-02-17 | 2,025 | 2,053 | 2,025 | 2,047 | 205,200 | 2,047 |
| 2025-02-14 | 2,014 | 2,039 | 1,997 | 2,022 | 174,700 | 2,022 |
| 2025-02-13 | 1,949 | 2,008 | 1,943 | 2,008 | 219,500 | 2,008 |
| 2025-02-12 | 1,931 | 1,952 | 1,922 | 1,943 | 326,400 | 1,943 |
| 2025-02-10 | 1,963 | 1,976 | 1,930 | 1,939 | 197,700 | 1,939 |
| 2025-02-07 | 1,939 | 1,956 | 1,921 | 1,948 | 202,200 | 1,948 |
| 2025-02-06 | 1,921 | 1,941 | 1,920 | 1,936 | 107,000 | 1,936 |
| 2025-02-05 | 1,910 | 1,914 | 1,898 | 1,914 | 171,700 | 1,914 |
| 2025-02-04 | 1,949 | 1,949 | 1,911 | 1,914 | 123,300 | 1,914 |
| 2025-02-03 | 1,971 | 1,973 | 1,914 | 1,925 | 197,900 | 1,925 |
| 2025-01-31 | 1,993 | 1,993 | 1,973 | 1,986 | 105,600 | 1,986 |
| 2025-01-30 | 1,993 | 2,002 | 1,981 | 1,994 | 162,700 | 1,994 |
| 2025-01-29 | 1,972 | 1,985 | 1,962 | 1,983 | 175,400 | 1,983 |
| 2025-01-28 | 1,962 | 1,992 | 1,958 | 1,981 | 284,400 | 1,981 |
| 2025-01-27 | 1,950 | 1,960 | 1,939 | 1,957 | 300,500 | 1,957 |
| 2025-01-24 | 1,934 | 1,954 | 1,933 | 1,933 | 296,600 | 1,933 |
| 2025-01-23 | 1,926 | 1,942 | 1,911 | 1,940 | 157,300 | 1,940 |
| 2025-01-22 | 1,953 | 1,960 | 1,910 | 1,934 | 191,400 | 1,934 |
| 2025-01-21 | 1,955 | 1,958 | 1,944 | 1,950 | 115,900 | 1,950 |
| 2025-01-20 | 1,954 | 1,976 | 1,934 | 1,971 | 171,000 | 1,971 |
| 2025-01-17 | 1,905 | 1,930 | 1,895 | 1,922 | 155,400 | 1,922 |
| 2025-01-16 | 1,956 | 1,965 | 1,927 | 1,929 | 139,700 | 1,929 |
| 2025-01-15 | 1,961 | 1,968 | 1,942 | 1,954 | 275,300 | 1,954 |
| 2025-01-14 | 1,945 | 1,954 | 1,918 | 1,947 | 215,300 | 1,947 |
| 2025-01-10 | 1,948 | 1,953 | 1,939 | 1,940 | 130,300 | 1,940 |
| 2025-01-09 | 1,983 | 1,983 | 1,951 | 1,959 | 115,400 | 1,959 |
| 2025-01-08 | 1,990 | 1,994 | 1,975 | 1,977 | 205,800 | 1,977 |
| 2025-01-07 | 2,019 | 2,019 | 1,982 | 1,982 | 268,900 | 1,982 |
| 2025-01-06 | 2,059 | 2,059 | 2,003 | 2,007 | 171,900 | 2,007 |
分割・併合履歴 ： [1988-11-26]1株→1.06株 [1986-11-26]1株→1.2株 [1984-05-28]1株→1.05株