7994 (株)オカムラ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-021,7481,7721,7431,762231,3001,762
2023-06-011,7061,7321,6901,727228,6001,727
2023-05-311,7351,7491,7141,719177,4001,719
2023-05-301,7671,7721,7501,755143,5001,755
2023-05-291,7881,7921,7651,767196,7001,767
2023-05-261,7461,7611,7261,748179,8001,748
2023-05-251,7501,7751,7421,755214,7001,755
2023-05-241,7381,7741,7251,741275,6001,741
2023-05-231,7291,7301,6861,698182,6001,698
2023-05-221,6901,7181,6831,714178,3001,714
2023-05-191,6881,7031,6751,695182,7001,695
2023-05-181,7301,7321,6921,703259,3001,703
2023-05-171,7641,7651,7331,733178,3001,733
2023-05-161,7501,7631,7251,760228,7001,760
2023-05-151,7541,7751,7341,735216,1001,735
2023-05-121,7351,7561,7061,751432,8001,751
2023-05-111,7951,8271,7141,755876,5001,755
2023-05-101,5291,5391,5061,515208,6001,515
2023-05-091,5201,5251,5071,518145,4001,518
2023-05-081,4721,5241,4721,520214,1001,520
2023-05-021,4901,4991,4741,491157,3001,491
2023-05-011,4601,4841,4601,481194,7001,481
2023-04-281,4281,4471,4231,446177,8001,446
2023-04-271,3931,4151,3901,413157,9001,413
2023-04-261,3901,3991,3761,393125,0001,393
2023-04-251,3901,4141,3901,404113,2001,404
2023-04-241,3831,3871,3701,38382,2001,383
2023-04-211,3671,3831,3621,38080,8001,380
2023-04-201,3561,3741,3471,367118,8001,367
2023-04-191,3521,3601,3381,35690,3001,356
2023-04-181,3511,3581,3421,35292,6001,352
2023-04-171,3611,3621,3431,35563,9001,355
2023-04-141,3571,3631,3481,36183,4001,361
2023-04-131,3481,3611,3461,35465,3001,354
2023-04-121,3321,3581,3321,35754,8001,357
2023-04-111,3421,3651,3421,345122,1001,345
2023-04-101,3601,3621,3241,331134,5001,331
2023-04-071,3151,3611,3141,349191,7001,349
2023-04-061,3111,3161,3031,314111,9001,314
2023-04-051,3601,3601,3251,328130,8001,328
2023-04-041,3691,3781,3591,375105,1001,375
2023-04-031,3701,3771,3561,37796,1001,377
2023-03-311,3421,3741,3291,364149,4001,364
2023-03-301,3551,3561,3181,335153,2001,335
2023-03-291,3411,3711,3371,369135,5001,369
2023-03-281,3561,3561,3291,33489,3001,334
2023-03-271,3501,3601,3461,34889,8001,348
2023-03-241,3251,3431,3251,337126,0001,337
2023-03-231,3031,3331,2861,329139,4001,329
2023-03-221,3441,3491,3161,321156,7001,321
2023-03-201,3341,3551,3231,328233,0001,328
2023-03-171,3301,3381,3181,333152,0001,333
2023-03-161,2921,3181,2921,313135,1001,313
2023-03-151,3251,3301,3161,320118,9001,320
2023-03-141,3251,3261,2871,302185,2001,302
2023-03-131,3601,3631,3281,35494,6001,354
2023-03-101,3691,3921,3681,376139,8001,376
2023-03-091,3811,3901,3771,390114,7001,390
2023-03-081,3671,3771,3561,37799,4001,377
2023-03-071,3701,3771,3601,368100,9001,368
2023-03-061,3711,3841,3651,370131,2001,370
2023-03-031,3751,3751,3601,369114,6001,369
2023-03-021,3771,3791,3521,372136,9001,372
2023-03-011,3721,3881,3701,376130,5001,376
2023-02-281,3691,3861,3651,372221,7001,372
2023-02-271,3531,3691,3491,357137,2001,357
2023-02-241,3461,3541,3391,354127,8001,354
2023-02-221,3501,3551,3351,342134,6001,342
2023-02-211,3521,3531,3401,35183,1001,351
2023-02-201,3261,3511,3251,34899,7001,348
2023-02-171,3071,3281,3071,32076,5001,320
2023-02-161,3151,3271,3061,31493,2001,314
2023-02-151,3341,3341,3101,314149,6001,314
2023-02-141,3231,3371,3181,330135,9001,330
2023-02-131,3221,3251,2981,303176,1001,303
2023-02-101,3101,3281,3091,32079,8001,320
2023-02-091,3101,3221,3101,310126,0001,310
2023-02-081,2911,3221,2901,319105,3001,319
2023-02-071,2991,3131,2891,299182,6001,299
2023-02-061,3001,3181,2721,287351,2001,287
2023-02-031,3821,3821,3341,349230,8001,349
2023-02-021,3991,4051,3751,393141,7001,393
2023-02-011,4251,4331,3921,394110,3001,394
2023-01-311,4051,4201,4051,419219,2001,419
2023-01-301,4121,4201,4021,405199,7001,405
2023-01-271,4181,4261,4051,41799,0001,417
2023-01-261,4301,4331,4141,41591,2001,415
2023-01-251,4291,4401,4211,421123,2001,421
2023-01-241,4181,4301,4151,425198,9001,425
2023-01-231,4131,4141,3981,412134,4001,412
2023-01-201,4181,4251,4111,412161,6001,412
2023-01-191,4181,4341,4161,418139,6001,418
2023-01-181,4301,4461,4211,424167,9001,424
2023-01-171,4151,4281,4031,422112,7001,422
2023-01-161,4091,4231,4001,407289,1001,407
2023-01-131,4021,4261,3981,416149,2001,416
2023-01-121,4141,4241,3931,394132,9001,394
2023-01-111,4111,4211,4051,405128,7001,405
2023-01-101,4001,4121,3821,383124,0001,383
2023-01-061,4081,4121,3921,405128,6001,405
2023-01-051,4051,4091,3921,409198,2001,409
2023-01-041,4171,4181,3891,392191,5001,392

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