8217 (株)オークワ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 864 | 872 | 844 | 854 | 157,200 | 854 |
| 2025-04-03 | 865 | 872 | 850 | 871 | 158,900 | 871 |
| 2025-04-02 | 868 | 889 | 865 | 872 | 208,000 | 872 |
| 2025-04-01 | 864 | 891 | 853 | 855 | 254,900 | 855 |
| 2025-03-31 | 862 | 877 | 859 | 860 | 143,400 | 860 |
| 2025-03-28 | 863 | 866 | 853 | 865 | 298,100 | 865 |
| 2025-03-27 | 865 | 880 | 854 | 863 | 143,800 | 863 |
| 2025-03-26 | 862 | 876 | 857 | 876 | 252,200 | 876 |
| 2025-03-25 | 910 | 919 | 886 | 888 | 94,100 | 888 |
| 2025-03-24 | 906 | 917 | 895 | 908 | 133,000 | 908 |
| 2025-03-21 | 873 | 909 | 868 | 909 | 207,800 | 909 |
| 2025-03-19 | 870 | 888 | 870 | 884 | 101,100 | 884 |
| 2025-03-18 | 868 | 879 | 867 | 877 | 95,200 | 877 |
| 2025-03-17 | 861 | 866 | 853 | 866 | 89,200 | 866 |
| 2025-03-14 | 854 | 866 | 848 | 865 | 125,300 | 865 |
| 2025-03-13 | 844 | 854 | 833 | 851 | 153,600 | 851 |
| 2025-03-12 | 802 | 846 | 802 | 845 | 298,900 | 845 |
| 2025-03-11 | 800 | 810 | 795 | 810 | 118,600 | 810 |
| 2025-03-10 | 801 | 806 | 795 | 805 | 84,600 | 805 |
| 2025-03-07 | 797 | 802 | 789 | 801 | 91,900 | 801 |
| 2025-03-06 | 790 | 802 | 790 | 801 | 155,900 | 801 |
| 2025-03-05 | 775 | 787 | 775 | 787 | 160,800 | 787 |
| 2025-03-04 | 769 | 770 | 764 | 770 | 71,200 | 770 |
| 2025-03-03 | 764 | 769 | 761 | 769 | 93,500 | 769 |
| 2025-02-28 | 760 | 763 | 752 | 757 | 109,800 | 757 |
| 2025-02-27 | 762 | 764 | 758 | 760 | 112,800 | 760 |
| 2025-02-26 | 776 | 779 | 767 | 772 | 135,600 | 772 |
| 2025-02-25 | 765 | 772 | 761 | 772 | 121,500 | 772 |
| 2025-02-21 | 775 | 778 | 768 | 770 | 125,200 | 770 |
| 2025-02-20 | 779 | 785 | 772 | 775 | 155,000 | 775 |
| 2025-02-19 | 772 | 783 | 769 | 775 | 673,800 | 775 |
| 2025-02-18 | 788 | 791 | 782 | 785 | 1,034,500 | 785 |
| 2025-02-17 | 790 | 795 | 790 | 792 | 215,000 | 792 |
| 2025-02-14 | 799 | 799 | 787 | 789 | 134,900 | 789 |
| 2025-02-13 | 790 | 799 | 787 | 799 | 92,200 | 799 |
| 2025-02-12 | 780 | 789 | 776 | 789 | 102,600 | 789 |
| 2025-02-10 | 785 | 788 | 778 | 778 | 155,300 | 778 |
| 2025-02-07 | 787 | 793 | 778 | 782 | 167,100 | 782 |
| 2025-02-06 | 792 | 795 | 788 | 791 | 55,400 | 791 |
| 2025-02-05 | 783 | 792 | 778 | 788 | 128,700 | 788 |
| 2025-02-04 | 781 | 790 | 772 | 772 | 233,900 | 772 |
| 2025-02-03 | 798 | 798 | 782 | 782 | 212,100 | 782 |
| 2025-01-31 | 810 | 812 | 797 | 797 | 126,100 | 797 |
| 2025-01-30 | 807 | 813 | 801 | 811 | 98,500 | 811 |
| 2025-01-29 | 809 | 809 | 795 | 799 | 115,700 | 799 |
| 2025-01-28 | 802 | 810 | 802 | 809 | 120,300 | 809 |
| 2025-01-27 | 797 | 800 | 790 | 795 | 74,200 | 795 |
| 2025-01-24 | 780 | 795 | 779 | 788 | 82,000 | 788 |
| 2025-01-23 | 788 | 790 | 771 | 771 | 115,400 | 771 |
| 2025-01-22 | 784 | 796 | 778 | 787 | 200,600 | 787 |
| 2025-01-21 | 756 | 774 | 756 | 774 | 166,900 | 774 |
| 2025-01-20 | 757 | 759 | 746 | 752 | 394,100 | 752 |
| 2025-01-17 | 786 | 788 | 758 | 759 | 529,000 | 759 |
| 2025-01-16 | 801 | 809 | 792 | 795 | 614,900 | 795 |
| 2025-01-15 | 807 | 827 | 805 | 815 | 284,900 | 815 |
| 2025-01-14 | 815 | 821 | 805 | 817 | 369,200 | 817 |
| 2025-01-10 | 826 | 829 | 815 | 816 | 234,200 | 816 |
| 2025-01-09 | 836 | 843 | 832 | 836 | 210,300 | 836 |
| 2025-01-08 | 857 | 857 | 843 | 843 | 135,600 | 843 |
| 2025-01-07 | 886 | 890 | 856 | 858 | 185,400 | 858 |
| 2025-01-06 | 898 | 898 | 886 | 886 | 102,300 | 886 |
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