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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 2,302 | 2,328 | 2,274 | 2,313 | 295,300 | 2,313 |
| 2025-07-11 | 2,261 | 2,297 | 2,260 | 2,297 | 196,800 | 2,297 |
| 2025-07-10 | 2,276 | 2,289 | 2,261 | 2,273 | 231,300 | 2,273 |
| 2025-07-09 | 2,251 | 2,284 | 2,245 | 2,276 | 285,100 | 2,276 |
| 2025-07-08 | 2,254 | 2,268 | 2,248 | 2,251 | 210,700 | 2,251 |
| 2025-07-07 | 2,257 | 2,271 | 2,246 | 2,256 | 117,800 | 2,256 |
| 2025-07-04 | 2,223 | 2,259 | 2,223 | 2,242 | 173,000 | 2,242 |
| 2025-07-03 | 2,255 | 2,255 | 2,208 | 2,230 | 137,300 | 2,230 |
| 2025-07-02 | 2,194 | 2,258 | 2,192 | 2,255 | 245,500 | 2,255 |
| 2025-07-01 | 2,208 | 2,223 | 2,200 | 2,216 | 169,400 | 2,216 |
| 2025-06-30 | 2,214 | 2,238 | 2,212 | 2,220 | 232,200 | 2,220 |
| 2025-06-27 | 2,197 | 2,221 | 2,182 | 2,208 | 204,100 | 2,208 |
| 2025-06-26 | 2,174 | 2,203 | 2,165 | 2,197 | 197,500 | 2,197 |
| 2025-06-25 | 2,170 | 2,184 | 2,157 | 2,179 | 141,500 | 2,179 |
| 2025-06-24 | 2,195 | 2,196 | 2,167 | 2,178 | 117,400 | 2,178 |
| 2025-06-23 | 2,168 | 2,188 | 2,166 | 2,174 | 140,100 | 2,174 |
| 2025-06-20 | 2,180 | 2,187 | 2,169 | 2,173 | 208,000 | 2,173 |
| 2025-06-19 | 2,200 | 2,201 | 2,179 | 2,189 | 129,000 | 2,189 |
| 2025-06-18 | 2,193 | 2,219 | 2,193 | 2,201 | 116,300 | 2,201 |
| 2025-06-17 | 2,203 | 2,211 | 2,185 | 2,195 | 105,100 | 2,195 |
| 2025-06-16 | 2,189 | 2,203 | 2,187 | 2,195 | 137,900 | 2,195 |
| 2025-06-13 | 2,193 | 2,204 | 2,170 | 2,171 | 114,400 | 2,171 |
| 2025-06-12 | 2,206 | 2,223 | 2,199 | 2,205 | 149,500 | 2,205 |
| 2025-06-11 | 2,219 | 2,229 | 2,194 | 2,194 | 145,100 | 2,194 |
| 2025-06-10 | 2,192 | 2,216 | 2,192 | 2,197 | 155,800 | 2,197 |
| 2025-06-09 | 2,210 | 2,217 | 2,185 | 2,194 | 110,800 | 2,194 |
| 2025-06-06 | 2,240 | 2,252 | 2,211 | 2,211 | 159,500 | 2,211 |
| 2025-06-05 | 2,219 | 2,249 | 2,217 | 2,229 | 168,700 | 2,229 |
| 2025-06-04 | 2,217 | 2,240 | 2,213 | 2,239 | 183,500 | 2,239 |
| 2025-06-03 | 2,238 | 2,250 | 2,227 | 2,236 | 191,300 | 2,236 |
| 2025-06-02 | 2,200 | 2,234 | 2,198 | 2,224 | 189,200 | 2,224 |
| 2025-05-30 | 2,185 | 2,206 | 2,181 | 2,199 | 226,000 | 2,199 |
| 2025-05-29 | 2,193 | 2,205 | 2,181 | 2,197 | 230,800 | 2,197 |
| 2025-05-28 | 2,188 | 2,202 | 2,180 | 2,196 | 193,600 | 2,196 |
| 2025-05-27 | 2,164 | 2,180 | 2,153 | 2,171 | 172,400 | 2,171 |
| 2025-05-26 | 2,159 | 2,178 | 2,149 | 2,159 | 261,800 | 2,159 |
| 2025-05-23 | 2,165 | 2,171 | 2,149 | 2,159 | 108,300 | 2,159 |
| 2025-05-22 | 2,150 | 2,180 | 2,133 | 2,156 | 211,500 | 2,156 |
| 2025-05-21 | 2,127 | 2,139 | 2,101 | 2,117 | 159,100 | 2,117 |
| 2025-05-20 | 2,136 | 2,142 | 2,096 | 2,107 | 297,800 | 2,107 |
| 2025-05-19 | 2,148 | 2,166 | 2,124 | 2,138 | 176,700 | 2,138 |
| 2025-05-16 | 2,180 | 2,185 | 2,156 | 2,167 | 131,300 | 2,167 |
| 2025-05-15 | 2,164 | 2,199 | 2,159 | 2,163 | 213,400 | 2,163 |
| 2025-05-14 | 2,150 | 2,164 | 2,118 | 2,154 | 121,600 | 2,154 |
| 2025-05-13 | 2,181 | 2,211 | 2,145 | 2,148 | 246,200 | 2,148 |
| 2025-05-12 | 2,170 | 2,222 | 2,150 | 2,213 | 546,500 | 2,213 |
| 2025-05-09 | 2,053 | 2,070 | 1,980 | 2,036 | 355,800 | 2,036 |
| 2025-05-08 | 1,995 | 2,053 | 1,989 | 2,053 | 232,000 | 2,053 |
| 2025-05-07 | 1,990 | 2,001 | 1,977 | 1,993 | 333,500 | 1,993 |
| 2025-05-02 | 1,979 | 1,984 | 1,966 | 1,973 | 127,200 | 1,973 |
| 2025-05-01 | 1,975 | 1,987 | 1,968 | 1,986 | 106,500 | 1,986 |
| 2025-04-30 | 1,990 | 1,992 | 1,972 | 1,982 | 137,800 | 1,982 |
| 2025-04-28 | 1,943 | 1,994 | 1,943 | 1,985 | 208,300 | 1,985 |
| 2025-04-25 | 1,921 | 1,959 | 1,919 | 1,931 | 152,100 | 1,931 |
| 2025-04-24 | 1,947 | 1,959 | 1,932 | 1,932 | 99,700 | 1,932 |
| 2025-04-23 | 1,954 | 1,961 | 1,920 | 1,938 | 168,200 | 1,938 |
| 2025-04-22 | 1,931 | 1,945 | 1,926 | 1,940 | 92,800 | 1,940 |
| 2025-04-21 | 1,959 | 1,959 | 1,917 | 1,930 | 129,600 | 1,930 |
| 2025-04-18 | 1,927 | 1,958 | 1,915 | 1,950 | 101,400 | 1,950 |
| 2025-04-17 | 1,920 | 1,920 | 1,897 | 1,908 | 66,500 | 1,908 |
| 2025-04-16 | 1,906 | 1,924 | 1,896 | 1,914 | 140,300 | 1,914 |
| 2025-04-15 | 1,893 | 1,909 | 1,884 | 1,893 | 90,800 | 1,893 |
| 2025-04-14 | 1,883 | 1,896 | 1,868 | 1,880 | 100,100 | 1,880 |
| 2025-04-11 | 1,815 | 1,871 | 1,784 | 1,857 | 148,400 | 1,857 |
| 2025-04-10 | 1,908 | 1,908 | 1,849 | 1,890 | 193,900 | 1,890 |
| 2025-04-09 | 1,800 | 1,811 | 1,766 | 1,792 | 146,300 | 1,792 |
| 2025-04-08 | 1,789 | 1,851 | 1,785 | 1,840 | 190,000 | 1,840 |
| 2025-04-07 | 1,705 | 1,753 | 1,655 | 1,721 | 367,300 | 1,721 |
| 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