8217 (株)オークワ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 890 | 905 | 889 | 905 | 49,000 | 905 |
| 2024-11-20 | 887 | 889 | 877 | 885 | 38,800 | 885 |
| 2024-11-19 | 891 | 891 | 881 | 881 | 30,900 | 881 |
| 2024-11-18 | 893 | 893 | 883 | 883 | 29,900 | 883 |
| 2024-11-15 | 906 | 906 | 893 | 893 | 48,300 | 893 |
| 2024-11-14 | 914 | 915 | 902 | 902 | 26,500 | 902 |
| 2024-11-13 | 902 | 918 | 902 | 914 | 48,200 | 914 |
| 2024-11-12 | 896 | 907 | 896 | 903 | 44,900 | 903 |
| 2024-11-11 | 903 | 903 | 897 | 900 | 47,400 | 900 |
| 2024-11-08 | 908 | 908 | 899 | 899 | 47,500 | 899 |
| 2024-11-07 | 894 | 902 | 894 | 898 | 44,300 | 898 |
| 2024-11-06 | 897 | 903 | 893 | 894 | 60,700 | 894 |
| 2024-11-05 | 896 | 897 | 886 | 892 | 64,100 | 892 |
| 2024-11-01 | 906 | 912 | 900 | 900 | 45,400 | 900 |
| 2024-10-31 | 912 | 915 | 902 | 908 | 53,900 | 908 |
| 2024-10-30 | 915 | 923 | 911 | 911 | 266,800 | 911 |
| 2024-10-29 | 920 | 920 | 913 | 913 | 33,000 | 913 |
| 2024-10-28 | 913 | 919 | 909 | 914 | 36,300 | 914 |
| 2024-10-25 | 914 | 914 | 905 | 906 | 38,400 | 906 |
| 2024-10-24 | 902 | 914 | 899 | 914 | 53,800 | 914 |
| 2024-10-23 | 913 | 913 | 900 | 900 | 48,200 | 900 |
| 2024-10-22 | 919 | 919 | 909 | 915 | 48,500 | 915 |
| 2024-10-21 | 923 | 923 | 914 | 916 | 83,800 | 916 |
| 2024-10-18 | 909 | 921 | 907 | 916 | 43,200 | 916 |
| 2024-10-17 | 907 | 911 | 902 | 905 | 43,900 | 905 |
| 2024-10-16 | 911 | 916 | 903 | 907 | 76,200 | 907 |
| 2024-10-15 | 913 | 916 | 909 | 909 | 74,200 | 909 |
| 2024-10-11 | 911 | 914 | 906 | 909 | 109,800 | 909 |
| 2024-10-10 | 909 | 917 | 906 | 913 | 116,800 | 913 |
| 2024-10-09 | 895 | 904 | 889 | 902 | 61,900 | 902 |
| 2024-10-08 | 897 | 900 | 889 | 895 | 126,200 | 895 |
| 2024-10-07 | 923 | 923 | 900 | 900 | 82,000 | 900 |
| 2024-10-04 | 920 | 925 | 903 | 915 | 135,100 | 915 |
| 2024-10-03 | 898 | 916 | 898 | 916 | 145,900 | 916 |
| 2024-10-02 | 888 | 903 | 872 | 894 | 187,600 | 894 |
| 2024-10-01 | 886 | 892 | 865 | 886 | 236,900 | 886 |
| 2024-09-30 | 875 | 895 | 873 | 887 | 208,400 | 887 |
| 2024-09-27 | 927 | 932 | 884 | 886 | 401,500 | 886 |
| 2024-09-26 | 951 | 966 | 946 | 965 | 104,300 | 965 |
| 2024-09-25 | 944 | 946 | 938 | 940 | 40,800 | 940 |
| 2024-09-24 | 946 | 947 | 935 | 944 | 68,900 | 944 |
| 2024-09-20 | 954 | 961 | 940 | 947 | 236,400 | 947 |
| 2024-09-19 | 957 | 965 | 950 | 953 | 50,400 | 953 |
| 2024-09-18 | 942 | 957 | 942 | 954 | 86,900 | 954 |
| 2024-09-17 | 936 | 941 | 927 | 939 | 87,000 | 939 |
| 2024-09-13 | 930 | 931 | 923 | 926 | 72,800 | 926 |
| 2024-09-12 | 924 | 934 | 924 | 930 | 64,400 | 930 |
| 2024-09-11 | 925 | 930 | 922 | 929 | 52,700 | 929 |
| 2024-09-10 | 928 | 940 | 926 | 930 | 69,800 | 930 |
| 2024-09-09 | 921 | 927 | 915 | 924 | 102,800 | 924 |
| 2024-09-06 | 920 | 923 | 917 | 921 | 38,200 | 921 |
| 2024-09-05 | 915 | 920 | 912 | 919 | 36,000 | 919 |
| 2024-09-04 | 919 | 924 | 917 | 920 | 42,000 | 920 |
| 2024-09-03 | 922 | 926 | 918 | 925 | 32,300 | 925 |
| 2024-09-02 | 923 | 923 | 911 | 920 | 29,000 | 920 |
| 2024-08-30 | 916 | 923 | 913 | 923 | 36,200 | 923 |
| 2024-08-29 | 919 | 919 | 904 | 916 | 50,100 | 916 |
| 2024-08-28 | 925 | 925 | 917 | 924 | 43,600 | 924 |
| 2024-08-27 | 919 | 929 | 919 | 927 | 71,600 | 927 |
| 2024-08-26 | 909 | 919 | 907 | 919 | 83,100 | 919 |
| 2024-08-23 | 910 | 914 | 905 | 909 | 39,100 | 909 |
| 2024-08-22 | 895 | 914 | 895 | 914 | 87,100 | 914 |
| 2024-08-21 | 887 | 896 | 884 | 892 | 89,800 | 892 |
| 2024-08-20 | 871 | 889 | 868 | 887 | 95,200 | 887 |
| 2024-08-19 | 858 | 872 | 851 | 871 | 128,300 | 871 |
| 2024-08-16 | 881 | 881 | 865 | 871 | 191,800 | 871 |
| 2024-08-15 | 885 | 885 | 875 | 880 | 49,200 | 880 |
| 2024-08-14 | 891 | 892 | 878 | 885 | 80,800 | 885 |
| 2024-08-13 | 898 | 898 | 886 | 892 | 88,300 | 892 |
| 2024-08-09 | 890 | 895 | 877 | 887 | 106,400 | 887 |
| 2024-08-08 | 865 | 885 | 861 | 878 | 97,300 | 878 |
| 2024-08-07 | 854 | 874 | 850 | 865 | 102,600 | 865 |
| 2024-08-06 | 856 | 871 | 849 | 860 | 172,200 | 860 |
| 2024-08-05 | 854 | 865 | 811 | 865 | 185,500 | 865 |
| 2024-08-02 | 868 | 872 | 859 | 865 | 138,200 | 865 |
| 2024-08-01 | 881 | 881 | 866 | 874 | 79,000 | 874 |
| 2024-07-31 | 869 | 887 | 864 | 887 | 98,000 | 887 |
| 2024-07-30 | 873 | 877 | 865 | 870 | 93,700 | 870 |
| 2024-07-29 | 870 | 872 | 865 | 872 | 74,100 | 872 |
| 2024-07-26 | 875 | 875 | 866 | 867 | 71,900 | 867 |
| 2024-07-25 | 875 | 878 | 871 | 876 | 92,300 | 876 |
| 2024-07-24 | 888 | 890 | 877 | 877 | 49,100 | 877 |
| 2024-07-23 | 879 | 893 | 879 | 893 | 88,200 | 893 |
| 2024-07-22 | 897 | 897 | 878 | 878 | 98,400 | 878 |
| 2024-07-19 | 897 | 897 | 886 | 890 | 86,300 | 890 |
| 2024-07-18 | 898 | 900 | 894 | 894 | 41,400 | 894 |
| 2024-07-17 | 898 | 904 | 896 | 897 | 60,500 | 897 |
| 2024-07-16 | 917 | 917 | 895 | 895 | 171,000 | 895 |
| 2024-07-12 | 906 | 917 | 902 | 915 | 85,700 | 915 |
| 2024-07-11 | 905 | 910 | 901 | 906 | 86,500 | 906 |
| 2024-07-10 | 908 | 908 | 892 | 899 | 115,200 | 899 |
| 2024-07-09 | 903 | 906 | 900 | 901 | 97,900 | 901 |
| 2024-07-08 | 911 | 911 | 903 | 903 | 81,400 | 903 |
| 2024-07-05 | 921 | 921 | 910 | 911 | 77,800 | 911 |
| 2024-07-04 | 921 | 923 | 914 | 921 | 119,400 | 921 |
| 2024-07-03 | 918 | 922 | 917 | 921 | 78,000 | 921 |
| 2024-07-02 | 913 | 924 | 910 | 921 | 107,300 | 921 |
| 2024-07-01 | 919 | 926 | 913 | 913 | 156,200 | 913 |
| 2024-06-28 | 928 | 929 | 917 | 918 | 231,700 | 918 |
| 2024-06-27 | 959 | 959 | 951 | 958 | 124,100 | 958 |
| 2024-06-26 | 961 | 962 | 955 | 959 | 63,200 | 959 |
| 2024-06-25 | 937 | 965 | 936 | 962 | 89,300 | 962 |
| 2024-06-24 | 933 | 939 | 918 | 932 | 101,300 | 932 |
| 2024-06-21 | 938 | 952 | 936 | 936 | 276,600 | 936 |
| 2024-06-20 | 933 | 944 | 929 | 939 | 92,400 | 939 |
| 2024-06-19 | 946 | 946 | 932 | 937 | 51,700 | 937 |
| 2024-06-18 | 950 | 952 | 939 | 939 | 83,900 | 939 |
| 2024-06-17 | 941 | 942 | 932 | 938 | 46,100 | 938 |
| 2024-06-14 | 934 | 946 | 931 | 942 | 93,200 | 942 |
| 2024-06-13 | 967 | 967 | 935 | 939 | 69,300 | 939 |
| 2024-06-12 | 965 | 969 | 956 | 961 | 66,900 | 961 |
| 2024-06-11 | 954 | 960 | 952 | 959 | 53,100 | 959 |
| 2024-06-10 | 940 | 950 | 939 | 950 | 78,900 | 950 |
| 2024-06-07 | 932 | 942 | 924 | 940 | 51,700 | 940 |
| 2024-06-06 | 940 | 940 | 924 | 932 | 71,400 | 932 |
| 2024-06-05 | 923 | 940 | 921 | 930 | 61,800 | 930 |
| 2024-06-04 | 925 | 937 | 922 | 932 | 53,700 | 932 |
| 2024-06-03 | 914 | 925 | 913 | 920 | 58,700 | 920 |
| 2024-05-31 | 908 | 916 | 905 | 912 | 74,100 | 912 |
| 2024-05-30 | 898 | 903 | 891 | 903 | 67,800 | 903 |
| 2024-05-29 | 915 | 915 | 900 | 902 | 80,500 | 902 |
| 2024-05-28 | 928 | 928 | 915 | 917 | 53,300 | 917 |
| 2024-05-27 | 931 | 931 | 919 | 923 | 58,900 | 923 |
| 2024-05-24 | 924 | 940 | 920 | 931 | 56,800 | 931 |
| 2024-05-23 | 931 | 940 | 928 | 939 | 32,200 | 939 |
| 2024-05-22 | 939 | 941 | 926 | 931 | 87,400 | 931 |
| 2024-05-21 | 941 | 954 | 941 | 943 | 55,400 | 943 |
| 2024-05-20 | 923 | 945 | 917 | 937 | 95,500 | 937 |
| 2024-05-17 | 924 | 935 | 917 | 927 | 37,800 | 927 |
| 2024-05-16 | 938 | 939 | 921 | 921 | 73,900 | 921 |
| 2024-05-15 | 960 | 960 | 938 | 938 | 56,400 | 938 |
| 2024-05-14 | 951 | 959 | 947 | 955 | 58,600 | 955 |
| 2024-05-13 | 945 | 951 | 942 | 951 | 33,900 | 951 |
| 2024-05-10 | 949 | 949 | 937 | 945 | 52,900 | 945 |
| 2024-05-09 | 938 | 938 | 929 | 936 | 34,300 | 936 |
| 2024-05-08 | 939 | 945 | 932 | 932 | 43,400 | 932 |
| 2024-05-07 | 943 | 943 | 929 | 940 | 62,600 | 940 |
| 2024-05-02 | 937 | 949 | 934 | 945 | 73,900 | 945 |
| 2024-05-01 | 938 | 944 | 932 | 937 | 83,300 | 937 |
| 2024-04-30 | 946 | 948 | 934 | 944 | 69,500 | 944 |
| 2024-04-26 | 942 | 944 | 932 | 944 | 112,200 | 944 |
| 2024-04-25 | 950 | 957 | 945 | 945 | 75,700 | 945 |
| 2024-04-24 | 961 | 961 | 943 | 955 | 208,900 | 955 |
| 2024-04-23 | 999 | 999 | 955 | 961 | 208,000 | 961 |
| 2024-04-22 | 990 | 997 | 983 | 994 | 84,900 | 994 |
| 2024-04-19 | 992 | 996 | 970 | 981 | 161,900 | 981 |
| 2024-04-18 | 1,002 | 1,013 | 994 | 995 | 128,800 | 995 |
| 2024-04-17 | 1,031 | 1,032 | 1,002 | 1,002 | 97,900 | 1,002 |
| 2024-04-16 | 1,045 | 1,049 | 1,028 | 1,031 | 141,100 | 1,031 |
| 2024-04-15 | 1,025 | 1,051 | 1,022 | 1,051 | 120,600 | 1,051 |
| 2024-04-12 | 1,028 | 1,035 | 1,023 | 1,026 | 87,700 | 1,026 |
| 2024-04-11 | 1,003 | 1,026 | 1,000 | 1,026 | 70,700 | 1,026 |
| 2024-04-10 | 1,006 | 1,016 | 999 | 1,014 | 66,700 | 1,014 |
| 2024-04-09 | 1,007 | 1,013 | 982 | 1,006 | 149,900 | 1,006 |
| 2024-04-08 | 1,017 | 1,020 | 998 | 1,002 | 200,400 | 1,002 |
| 2024-04-05 | 976 | 1,018 | 976 | 1,018 | 256,500 | 1,018 |
| 2024-04-04 | 981 | 987 | 971 | 984 | 269,800 | 984 |
| 2024-04-03 | 960 | 988 | 957 | 981 | 366,500 | 981 |
| 2024-04-02 | 981 | 981 | 928 | 956 | 439,200 | 956 |
| 2024-04-01 | 992 | 999 | 979 | 982 | 218,100 | 982 |
| 2024-03-29 | 945 | 993 | 942 | 992 | 274,900 | 992 |
| 2024-03-28 | 920 | 954 | 912 | 947 | 375,800 | 947 |
| 2024-03-27 | 909 | 946 | 909 | 930 | 1,090,400 | 930 |
| 2024-03-26 | 843 | 854 | 843 | 849 | 43,200 | 849 |
| 2024-03-25 | 846 | 857 | 844 | 847 | 63,800 | 847 |
| 2024-03-22 | 840 | 845 | 832 | 844 | 66,800 | 844 |
| 2024-03-21 | 847 | 849 | 841 | 843 | 98,800 | 843 |
| 2024-03-19 | 853 | 853 | 838 | 842 | 71,900 | 842 |
| 2024-03-18 | 859 | 859 | 850 | 850 | 39,100 | 850 |
| 2024-03-15 | 845 | 858 | 845 | 855 | 40,500 | 855 |
| 2024-03-14 | 848 | 855 | 844 | 852 | 65,300 | 852 |
| 2024-03-13 | 857 | 860 | 842 | 844 | 90,300 | 844 |
| 2024-03-12 | 854 | 857 | 843 | 857 | 49,400 | 857 |
| 2024-03-11 | 861 | 861 | 849 | 859 | 66,700 | 859 |
| 2024-03-08 | 850 | 866 | 847 | 863 | 121,600 | 863 |
| 2024-03-07 | 844 | 849 | 841 | 849 | 52,700 | 849 |
| 2024-03-06 | 830 | 842 | 826 | 838 | 59,000 | 838 |
| 2024-03-05 | 820 | 832 | 813 | 828 | 86,200 | 828 |
| 2024-03-04 | 832 | 833 | 820 | 820 | 110,400 | 820 |
| 2024-03-01 | 842 | 842 | 826 | 830 | 77,800 | 830 |
| 2024-02-29 | 854 | 854 | 838 | 847 | 82,500 | 847 |
| 2024-02-28 | 856 | 856 | 846 | 848 | 80,300 | 848 |
| 2024-02-27 | 856 | 862 | 852 | 854 | 107,600 | 854 |
| 2024-02-26 | 848 | 859 | 848 | 852 | 82,800 | 852 |
| 2024-02-22 | 862 | 868 | 845 | 848 | 90,500 | 848 |
| 2024-02-21 | 868 | 877 | 862 | 863 | 100,000 | 863 |
| 2024-02-20 | 865 | 872 | 857 | 868 | 136,300 | 868 |
| 2024-02-19 | 842 | 864 | 839 | 860 | 695,800 | 860 |
| 2024-02-16 | 870 | 874 | 861 | 862 | 1,112,000 | 862 |
| 2024-02-15 | 889 | 892 | 868 | 871 | 233,300 | 871 |
| 2024-02-14 | 903 | 906 | 882 | 882 | 199,700 | 882 |
| 2024-02-13 | 906 | 906 | 894 | 903 | 115,000 | 903 |
| 2024-02-09 | 893 | 907 | 891 | 899 | 134,500 | 899 |
| 2024-02-08 | 897 | 900 | 884 | 891 | 369,400 | 891 |
| 2024-02-07 | 893 | 907 | 893 | 902 | 136,500 | 902 |
| 2024-02-06 | 895 | 903 | 892 | 896 | 120,300 | 896 |
| 2024-02-05 | 892 | 900 | 887 | 896 | 290,200 | 896 |
| 2024-02-02 | 882 | 892 | 877 | 887 | 131,600 | 887 |
| 2024-02-01 | 881 | 886 | 877 | 882 | 119,500 | 882 |
| 2024-01-31 | 883 | 887 | 877 | 887 | 89,000 | 887 |
| 2024-01-30 | 885 | 892 | 881 | 881 | 81,300 | 881 |
| 2024-01-29 | 885 | 889 | 879 | 884 | 97,000 | 884 |
| 2024-01-26 | 887 | 898 | 881 | 881 | 105,300 | 881 |
| 2024-01-25 | 880 | 889 | 879 | 888 | 109,900 | 888 |
| 2024-01-24 | 900 | 903 | 888 | 889 | 83,600 | 889 |
| 2024-01-23 | 899 | 906 | 899 | 904 | 125,900 | 904 |
| 2024-01-22 | 874 | 897 | 874 | 897 | 208,400 | 897 |
| 2024-01-19 | 879 | 879 | 871 | 874 | 236,400 | 874 |
| 2024-01-18 | 879 | 885 | 872 | 880 | 322,800 | 880 |
| 2024-01-17 | 878 | 891 | 875 | 883 | 213,900 | 883 |
| 2024-01-16 | 879 | 881 | 869 | 870 | 160,300 | 870 |
| 2024-01-15 | 871 | 878 | 866 | 875 | 134,900 | 875 |
| 2024-01-12 | 879 | 880 | 863 | 865 | 118,500 | 865 |
| 2024-01-11 | 875 | 876 | 868 | 873 | 133,900 | 873 |
| 2024-01-10 | 873 | 873 | 864 | 868 | 125,700 | 868 |
| 2024-01-09 | 848 | 870 | 848 | 869 | 212,800 | 869 |
| 2024-01-05 | 843 | 844 | 838 | 843 | 96,500 | 843 |
| 2024-01-04 | 832 | 837 | 823 | 836 | 107,300 | 836 |
分割・併合履歴 ： [1993-08-17]1株→1.1株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.1株 [1988-02-16]1株→1.1株
