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
2024-06-212,1302,1572,1302,137195,4002,137
2024-06-202,1512,1582,1252,138150,2002,138
2024-06-192,1832,1902,1552,16686,0002,166
2024-06-182,1552,1792,1552,177125,9002,177
2024-06-172,2022,2022,1332,155181,6002,155
2024-06-142,1582,2222,1552,217170,3002,217
2024-06-132,2102,2202,1812,182122,6002,182
2024-06-122,1952,2312,1882,213128,4002,213
2024-06-112,2092,2242,1952,199141,7002,199
2024-06-102,2372,2382,2032,209170,2002,209
2024-06-072,2202,2232,1772,181117,7002,181
2024-06-062,2202,2232,1952,211119,7002,211
2024-06-052,2532,2572,2212,22585,7002,225
2024-06-042,2482,2782,2452,26874,9002,268
2024-06-032,3002,3082,2632,276105,6002,276
2024-05-312,2392,2882,2392,269242,9002,269
2024-05-302,2142,2282,1952,228177,8002,228
2024-05-292,2502,2642,2042,208131,9002,208
2024-05-282,2392,2582,2312,242148,4002,242
2024-05-272,2052,2482,2012,248124,2002,248
2024-05-242,1812,2142,1802,20186,5002,201
2024-05-232,2002,2272,1672,218135,7002,218
2024-05-222,2392,2392,2022,207144,7002,207
2024-05-212,2882,3132,2432,243127,1002,243
2024-05-202,2632,2872,2512,271113,2002,271
2024-05-172,2772,2812,2452,265154,2002,265
2024-05-162,3612,3612,2792,289204,8002,289
2024-05-152,3822,3822,3362,365128,9002,365
2024-05-142,4022,4032,3362,364185,8002,364
2024-05-132,4242,4242,3582,421294,8002,421
2024-05-102,4132,4522,2632,378605,1002,378
2024-05-092,3312,4182,3312,396226,1002,396
2024-05-082,3022,3302,2992,312194,3002,312
2024-05-072,3502,3522,3172,318168,4002,318
2024-05-022,3502,3612,3302,348144,3002,348
2024-05-012,3792,3952,3532,353174,0002,353
2024-04-302,3992,3992,3452,392133,0002,392
2024-04-262,3302,3612,2942,352192,8002,352
2024-04-252,3102,3382,3102,314103,8002,314
2024-04-242,3402,3432,2962,339143,1002,339
2024-04-232,2832,3142,2832,307140,0002,307
2024-04-222,3002,3202,2782,301103,5002,301
2024-04-192,2742,2952,2392,269209,2002,269
2024-04-182,2742,3032,2522,272151,4002,272
2024-04-172,3202,3202,2412,254138,1002,254
2024-04-162,3312,3532,3082,321186,6002,321
2024-04-152,3292,3572,3292,347161,9002,347
2024-04-122,3052,3372,3052,330240,4002,330
2024-04-112,2412,2832,2312,28374,3002,283
2024-04-102,2392,2782,2352,271113,9002,271
2024-04-092,2242,2392,2092,23194,9002,231
2024-04-082,2302,2492,2062,220105,5002,220
2024-04-052,1812,2202,1752,211104,8002,211
2024-04-042,2062,2132,1762,193134,3002,193
2024-04-032,1892,2182,1632,207171,2002,207
2024-04-022,2472,2522,2002,212140,4002,212
2024-04-012,2982,3112,2402,241154,0002,241
2024-03-292,2392,2732,2272,270120,9002,270
2024-03-282,2102,2512,2102,224108,1002,224
2024-03-272,2612,2942,2612,276193,8002,276
2024-03-262,2642,2762,2412,246139,3002,246
2024-03-252,2712,2802,2472,255112,4002,255
2024-03-222,3002,3122,2612,292212,7002,292
2024-03-212,2762,3052,2692,286238,1002,286
2024-03-192,2142,2582,2102,257230,8002,257
2024-03-182,2152,2242,1832,212213,3002,212
2024-03-152,1632,2242,1632,213268,7002,213
2024-03-142,1192,1642,1052,156159,7002,156
2024-03-132,1312,1412,0912,119172,0002,119
2024-03-122,1122,1312,0672,131220,9002,131
2024-03-112,1652,1652,0922,114138,0002,114
2024-03-082,1262,1992,1212,178207,6002,178
2024-03-072,1662,1832,1382,146267,5002,146
2024-03-062,1502,1752,1422,163156,9002,163
2024-03-052,1552,1552,0982,140187,0002,140
2024-03-042,1732,1872,1612,169168,9002,169
2024-03-012,2092,2202,1602,173217,6002,173
2024-02-292,1782,1962,1482,189266,3002,189
2024-02-282,1702,1852,1462,159106,7002,159
2024-02-272,1802,1962,1632,173124,1002,173
2024-02-262,2392,2392,1812,185194,6002,185
2024-02-222,2102,2182,1792,189167,4002,189
2024-02-212,2002,2582,1752,204357,9002,204
2024-02-202,1842,2062,1742,187214,6002,187
2024-02-192,1282,1772,1112,173192,1002,173
2024-02-162,1162,1362,0922,124255,2002,124
2024-02-152,0892,1252,0722,118312,0002,118
2024-02-142,0422,0912,0302,081478,6002,081
2024-02-132,1052,1192,0082,017558,3002,017
2024-02-092,2102,2222,0552,055489,9002,055
2024-02-082,1802,2102,1392,196218,9002,196
2024-02-072,1812,1902,1712,17783,3002,177
2024-02-062,1982,2192,1882,196119,5002,196
2024-02-052,2152,2272,2012,203112,0002,203
2024-02-022,2212,2422,1922,215117,8002,215
2024-02-012,2002,2322,1982,22199,8002,221
2024-01-312,2002,2252,1922,225131,6002,225
2024-01-302,2512,2542,2132,215149,1002,215
2024-01-292,2522,2572,2302,240124,7002,240
2024-01-262,2662,2682,2202,228135,3002,228
2024-01-252,2512,2762,2472,259195,1002,259
2024-01-242,2402,2502,2102,231107,3002,231
2024-01-232,2452,2832,2392,249155,9002,249
2024-01-222,2082,2452,2082,242144,6002,242
2024-01-192,2232,2482,1952,202186,8002,202
2024-01-182,1722,2212,1702,203184,2002,203
2024-01-172,1552,2172,1552,173248,1002,173
2024-01-162,1862,1932,1552,161173,9002,161
2024-01-152,1382,2042,1212,196739,9002,196
2024-01-122,1622,1882,1342,140430,9002,140
2024-01-112,1982,2032,1692,169164,7002,169
2024-01-102,1752,2092,1732,183180,2002,183
2024-01-092,2112,2172,1752,190244,1002,190
2024-01-052,2482,2942,2102,211296,4002,211
2024-01-042,1802,2302,1352,230180,0002,230

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