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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
