7994 (株)オカムラ 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,179 | 2,211 | 2,175 | 2,192 | 226,300 | 2,192 |
| 2024-07-25 | 2,134 | 2,169 | 2,126 | 2,163 | 186,700 | 2,163 |
| 2024-07-24 | 2,166 | 2,174 | 2,138 | 2,138 | 127,000 | 2,138 |
| 2024-07-23 | 2,167 | 2,198 | 2,166 | 2,178 | 143,200 | 2,178 |
| 2024-07-22 | 2,198 | 2,202 | 2,158 | 2,162 | 159,200 | 2,162 |
| 2024-07-19 | 2,209 | 2,227 | 2,170 | 2,198 | 168,800 | 2,198 |
| 2024-07-18 | 2,212 | 2,260 | 2,206 | 2,220 | 233,200 | 2,220 |
| 2024-07-17 | 2,231 | 2,241 | 2,193 | 2,203 | 312,700 | 2,203 |
| 2024-07-16 | 2,264 | 2,264 | 2,216 | 2,225 | 257,600 | 2,225 |
| 2024-07-12 | 2,215 | 2,255 | 2,206 | 2,255 | 132,300 | 2,255 |
| 2024-07-11 | 2,203 | 2,230 | 2,196 | 2,222 | 125,600 | 2,222 |
| 2024-07-10 | 2,183 | 2,198 | 2,171 | 2,188 | 155,700 | 2,188 |
| 2024-07-09 | 2,162 | 2,174 | 2,143 | 2,170 | 218,800 | 2,170 |
| 2024-07-08 | 2,202 | 2,205 | 2,171 | 2,180 | 193,300 | 2,180 |
| 2024-07-05 | 2,239 | 2,239 | 2,211 | 2,214 | 94,400 | 2,214 |
| 2024-07-04 | 2,203 | 2,247 | 2,202 | 2,246 | 184,700 | 2,246 |
| 2024-07-03 | 2,213 | 2,214 | 2,186 | 2,203 | 242,600 | 2,203 |
| 2024-07-02 | 2,235 | 2,237 | 2,212 | 2,234 | 177,400 | 2,234 |
| 2024-07-01 | 2,285 | 2,285 | 2,225 | 2,234 | 193,000 | 2,234 |
| 2024-06-28 | 2,260 | 2,278 | 2,242 | 2,255 | 195,400 | 2,255 |
| 2024-06-27 | 2,217 | 2,247 | 2,203 | 2,243 | 301,200 | 2,243 |
| 2024-06-26 | 2,194 | 2,200 | 2,173 | 2,197 | 181,800 | 2,197 |
| 2024-06-25 | 2,149 | 2,187 | 2,148 | 2,187 | 124,300 | 2,187 |
| 2024-06-24 | 2,148 | 2,158 | 2,130 | 2,144 | 163,200 | 2,144 |
| 2024-06-21 | 2,130 | 2,157 | 2,130 | 2,137 | 195,400 | 2,137 |
| 2024-06-20 | 2,151 | 2,158 | 2,125 | 2,138 | 150,200 | 2,138 |
| 2024-06-19 | 2,183 | 2,190 | 2,155 | 2,166 | 86,000 | 2,166 |
| 2024-06-18 | 2,155 | 2,179 | 2,155 | 2,177 | 125,900 | 2,177 |
| 2024-06-17 | 2,202 | 2,202 | 2,133 | 2,155 | 181,600 | 2,155 |
| 2024-06-14 | 2,158 | 2,222 | 2,155 | 2,217 | 170,300 | 2,217 |
| 2024-06-13 | 2,210 | 2,220 | 2,181 | 2,182 | 122,600 | 2,182 |
| 2024-06-12 | 2,195 | 2,231 | 2,188 | 2,213 | 128,400 | 2,213 |
| 2024-06-11 | 2,209 | 2,224 | 2,195 | 2,199 | 141,700 | 2,199 |
| 2024-06-10 | 2,237 | 2,238 | 2,203 | 2,209 | 170,200 | 2,209 |
| 2024-06-07 | 2,220 | 2,223 | 2,177 | 2,181 | 117,700 | 2,181 |
| 2024-06-06 | 2,220 | 2,223 | 2,195 | 2,211 | 119,700 | 2,211 |
| 2024-06-05 | 2,253 | 2,257 | 2,221 | 2,225 | 85,700 | 2,225 |
| 2024-06-04 | 2,248 | 2,278 | 2,245 | 2,268 | 74,900 | 2,268 |
| 2024-06-03 | 2,300 | 2,308 | 2,263 | 2,276 | 105,600 | 2,276 |
| 2024-05-31 | 2,239 | 2,288 | 2,239 | 2,269 | 242,900 | 2,269 |
| 2024-05-30 | 2,214 | 2,228 | 2,195 | 2,228 | 177,800 | 2,228 |
| 2024-05-29 | 2,250 | 2,264 | 2,204 | 2,208 | 131,900 | 2,208 |
| 2024-05-28 | 2,239 | 2,258 | 2,231 | 2,242 | 148,400 | 2,242 |
| 2024-05-27 | 2,205 | 2,248 | 2,201 | 2,248 | 124,200 | 2,248 |
| 2024-05-24 | 2,181 | 2,214 | 2,180 | 2,201 | 86,500 | 2,201 |
| 2024-05-23 | 2,200 | 2,227 | 2,167 | 2,218 | 135,700 | 2,218 |
| 2024-05-22 | 2,239 | 2,239 | 2,202 | 2,207 | 144,700 | 2,207 |
| 2024-05-21 | 2,288 | 2,313 | 2,243 | 2,243 | 127,100 | 2,243 |
| 2024-05-20 | 2,263 | 2,287 | 2,251 | 2,271 | 113,200 | 2,271 |
| 2024-05-17 | 2,277 | 2,281 | 2,245 | 2,265 | 154,200 | 2,265 |
| 2024-05-16 | 2,361 | 2,361 | 2,279 | 2,289 | 204,800 | 2,289 |
| 2024-05-15 | 2,382 | 2,382 | 2,336 | 2,365 | 128,900 | 2,365 |
| 2024-05-14 | 2,402 | 2,403 | 2,336 | 2,364 | 185,800 | 2,364 |
| 2024-05-13 | 2,424 | 2,424 | 2,358 | 2,421 | 294,800 | 2,421 |
| 2024-05-10 | 2,413 | 2,452 | 2,263 | 2,378 | 605,100 | 2,378 |
| 2024-05-09 | 2,331 | 2,418 | 2,331 | 2,396 | 226,100 | 2,396 |
| 2024-05-08 | 2,302 | 2,330 | 2,299 | 2,312 | 194,300 | 2,312 |
| 2024-05-07 | 2,350 | 2,352 | 2,317 | 2,318 | 168,400 | 2,318 |
| 2024-05-02 | 2,350 | 2,361 | 2,330 | 2,348 | 144,300 | 2,348 |
| 2024-05-01 | 2,379 | 2,395 | 2,353 | 2,353 | 174,000 | 2,353 |
| 2024-04-30 | 2,399 | 2,399 | 2,345 | 2,392 | 133,000 | 2,392 |
| 2024-04-26 | 2,330 | 2,361 | 2,294 | 2,352 | 192,800 | 2,352 |
| 2024-04-25 | 2,310 | 2,338 | 2,310 | 2,314 | 103,800 | 2,314 |
| 2024-04-24 | 2,340 | 2,343 | 2,296 | 2,339 | 143,100 | 2,339 |
| 2024-04-23 | 2,283 | 2,314 | 2,283 | 2,307 | 140,000 | 2,307 |
| 2024-04-22 | 2,300 | 2,320 | 2,278 | 2,301 | 103,500 | 2,301 |
| 2024-04-19 | 2,274 | 2,295 | 2,239 | 2,269 | 209,200 | 2,269 |
| 2024-04-18 | 2,274 | 2,303 | 2,252 | 2,272 | 151,400 | 2,272 |
| 2024-04-17 | 2,320 | 2,320 | 2,241 | 2,254 | 138,100 | 2,254 |
| 2024-04-16 | 2,331 | 2,353 | 2,308 | 2,321 | 186,600 | 2,321 |
| 2024-04-15 | 2,329 | 2,357 | 2,329 | 2,347 | 161,900 | 2,347 |
| 2024-04-12 | 2,305 | 2,337 | 2,305 | 2,330 | 240,400 | 2,330 |
| 2024-04-11 | 2,241 | 2,283 | 2,231 | 2,283 | 74,300 | 2,283 |
| 2024-04-10 | 2,239 | 2,278 | 2,235 | 2,271 | 113,900 | 2,271 |
| 2024-04-09 | 2,224 | 2,239 | 2,209 | 2,231 | 94,900 | 2,231 |
| 2024-04-08 | 2,230 | 2,249 | 2,206 | 2,220 | 105,500 | 2,220 |
| 2024-04-05 | 2,181 | 2,220 | 2,175 | 2,211 | 104,800 | 2,211 |
| 2024-04-04 | 2,206 | 2,213 | 2,176 | 2,193 | 134,300 | 2,193 |
| 2024-04-03 | 2,189 | 2,218 | 2,163 | 2,207 | 171,200 | 2,207 |
| 2024-04-02 | 2,247 | 2,252 | 2,200 | 2,212 | 140,400 | 2,212 |
| 2024-04-01 | 2,298 | 2,311 | 2,240 | 2,241 | 154,000 | 2,241 |
| 2024-03-29 | 2,239 | 2,273 | 2,227 | 2,270 | 120,900 | 2,270 |
| 2024-03-28 | 2,210 | 2,251 | 2,210 | 2,224 | 108,100 | 2,224 |
| 2024-03-27 | 2,261 | 2,294 | 2,261 | 2,276 | 193,800 | 2,276 |
| 2024-03-26 | 2,264 | 2,276 | 2,241 | 2,246 | 139,300 | 2,246 |
| 2024-03-25 | 2,271 | 2,280 | 2,247 | 2,255 | 112,400 | 2,255 |
| 2024-03-22 | 2,300 | 2,312 | 2,261 | 2,292 | 212,700 | 2,292 |
| 2024-03-21 | 2,276 | 2,305 | 2,269 | 2,286 | 238,100 | 2,286 |
| 2024-03-19 | 2,214 | 2,258 | 2,210 | 2,257 | 230,800 | 2,257 |
| 2024-03-18 | 2,215 | 2,224 | 2,183 | 2,212 | 213,300 | 2,212 |
| 2024-03-15 | 2,163 | 2,224 | 2,163 | 2,213 | 268,700 | 2,213 |
| 2024-03-14 | 2,119 | 2,164 | 2,105 | 2,156 | 159,700 | 2,156 |
| 2024-03-13 | 2,131 | 2,141 | 2,091 | 2,119 | 172,000 | 2,119 |
| 2024-03-12 | 2,112 | 2,131 | 2,067 | 2,131 | 220,900 | 2,131 |
| 2024-03-11 | 2,165 | 2,165 | 2,092 | 2,114 | 138,000 | 2,114 |
| 2024-03-08 | 2,126 | 2,199 | 2,121 | 2,178 | 207,600 | 2,178 |
| 2024-03-07 | 2,166 | 2,183 | 2,138 | 2,146 | 267,500 | 2,146 |
| 2024-03-06 | 2,150 | 2,175 | 2,142 | 2,163 | 156,900 | 2,163 |
| 2024-03-05 | 2,155 | 2,155 | 2,098 | 2,140 | 187,000 | 2,140 |
| 2024-03-04 | 2,173 | 2,187 | 2,161 | 2,169 | 168,900 | 2,169 |
| 2024-03-01 | 2,209 | 2,220 | 2,160 | 2,173 | 217,600 | 2,173 |
| 2024-02-29 | 2,178 | 2,196 | 2,148 | 2,189 | 266,300 | 2,189 |
| 2024-02-28 | 2,170 | 2,185 | 2,146 | 2,159 | 106,700 | 2,159 |
| 2024-02-27 | 2,180 | 2,196 | 2,163 | 2,173 | 124,100 | 2,173 |
| 2024-02-26 | 2,239 | 2,239 | 2,181 | 2,185 | 194,600 | 2,185 |
| 2024-02-22 | 2,210 | 2,218 | 2,179 | 2,189 | 167,400 | 2,189 |
| 2024-02-21 | 2,200 | 2,258 | 2,175 | 2,204 | 357,900 | 2,204 |
| 2024-02-20 | 2,184 | 2,206 | 2,174 | 2,187 | 214,600 | 2,187 |
| 2024-02-19 | 2,128 | 2,177 | 2,111 | 2,173 | 192,100 | 2,173 |
| 2024-02-16 | 2,116 | 2,136 | 2,092 | 2,124 | 255,200 | 2,124 |
| 2024-02-15 | 2,089 | 2,125 | 2,072 | 2,118 | 312,000 | 2,118 |
| 2024-02-14 | 2,042 | 2,091 | 2,030 | 2,081 | 478,600 | 2,081 |
| 2024-02-13 | 2,105 | 2,119 | 2,008 | 2,017 | 558,300 | 2,017 |
| 2024-02-09 | 2,210 | 2,222 | 2,055 | 2,055 | 489,900 | 2,055 |
| 2024-02-08 | 2,180 | 2,210 | 2,139 | 2,196 | 218,900 | 2,196 |
| 2024-02-07 | 2,181 | 2,190 | 2,171 | 2,177 | 83,300 | 2,177 |
| 2024-02-06 | 2,198 | 2,219 | 2,188 | 2,196 | 119,500 | 2,196 |
| 2024-02-05 | 2,215 | 2,227 | 2,201 | 2,203 | 112,000 | 2,203 |
| 2024-02-02 | 2,221 | 2,242 | 2,192 | 2,215 | 117,800 | 2,215 |
| 2024-02-01 | 2,200 | 2,232 | 2,198 | 2,221 | 99,800 | 2,221 |
| 2024-01-31 | 2,200 | 2,225 | 2,192 | 2,225 | 131,600 | 2,225 |
| 2024-01-30 | 2,251 | 2,254 | 2,213 | 2,215 | 149,100 | 2,215 |
| 2024-01-29 | 2,252 | 2,257 | 2,230 | 2,240 | 124,700 | 2,240 |
| 2024-01-26 | 2,266 | 2,268 | 2,220 | 2,228 | 135,300 | 2,228 |
| 2024-01-25 | 2,251 | 2,276 | 2,247 | 2,259 | 195,100 | 2,259 |
| 2024-01-24 | 2,240 | 2,250 | 2,210 | 2,231 | 107,300 | 2,231 |
| 2024-01-23 | 2,245 | 2,283 | 2,239 | 2,249 | 155,900 | 2,249 |
| 2024-01-22 | 2,208 | 2,245 | 2,208 | 2,242 | 144,600 | 2,242 |
| 2024-01-19 | 2,223 | 2,248 | 2,195 | 2,202 | 186,800 | 2,202 |
| 2024-01-18 | 2,172 | 2,221 | 2,170 | 2,203 | 184,200 | 2,203 |
| 2024-01-17 | 2,155 | 2,217 | 2,155 | 2,173 | 248,100 | 2,173 |
| 2024-01-16 | 2,186 | 2,193 | 2,155 | 2,161 | 173,900 | 2,161 |
| 2024-01-15 | 2,138 | 2,204 | 2,121 | 2,196 | 739,900 | 2,196 |
| 2024-01-12 | 2,162 | 2,188 | 2,134 | 2,140 | 430,900 | 2,140 |
| 2024-01-11 | 2,198 | 2,203 | 2,169 | 2,169 | 164,700 | 2,169 |
| 2024-01-10 | 2,175 | 2,209 | 2,173 | 2,183 | 180,200 | 2,183 |
| 2024-01-09 | 2,211 | 2,217 | 2,175 | 2,190 | 244,100 | 2,190 |
| 2024-01-05 | 2,248 | 2,294 | 2,210 | 2,211 | 296,400 | 2,211 |
| 2024-01-04 | 2,180 | 2,230 | 2,135 | 2,230 | 180,000 | 2,230 |
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
