オークマ(6103) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/04 4,330.0 4,490.0 4,310.0 4,470.0 344,800
2020/08/03 4,415.0 4,455.0 4,185.0 4,295.0 520,300
2020/07/31 4,185.0 4,190.0 4,050.0 4,065.0 315,600
2020/07/30 4,400.0 4,415.0 4,250.0 4,270.0 214,600
2020/07/29 4,520.0 4,520.0 4,365.0 4,395.0 239,900
2020/07/28 4,620.0 4,645.0 4,565.0 4,575.0 202,500
2020/07/27 4,545.0 4,615.0 4,520.0 4,600.0 247,600
2020/07/22 4,695.0 4,760.0 4,670.0 4,675.0 170,500
2020/07/21 4,700.0 4,745.0 4,690.0 4,695.0 172,500
2020/07/20 4,690.0 4,735.0 4,640.0 4,735.0 165,900
2020/07/17 4,780.0 4,780.0 4,645.0 4,660.0 156,000
2020/07/16 4,800.0 4,835.0 4,720.0 4,755.0 208,100
2020/07/15 4,740.0 4,785.0 4,680.0 4,730.0 189,400
2020/07/14 4,585.0 4,640.0 4,520.0 4,630.0 138,000
2020/07/13 4,540.0 4,645.0 4,520.0 4,605.0 206,900
2020/07/10 4,500.0 4,530.0 4,430.0 4,445.0 246,000
2020/07/09 4,500.0 4,520.0 4,445.0 4,460.0 157,700
2020/07/08 4,500.0 4,570.0 4,465.0 4,475.0 248,600
2020/07/07 4,630.0 4,675.0 4,535.0 4,585.0 186,000
2020/07/06 4,455.0 4,680.0 4,455.0 4,650.0 230,400
2020/07/03 4,515.0 4,565.0 4,430.0 4,490.0 179,500
2020/07/02 4,505.0 4,570.0 4,450.0 4,495.0 202,300
2020/07/01 4,630.0 4,635.0 4,470.0 4,495.0 200,200
2020/06/30 4,575.0 4,660.0 4,570.0 4,610.0 284,400
2020/06/29 4,470.0 4,555.0 4,430.0 4,435.0 234,400
2020/06/26 4,600.0 4,600.0 4,510.0 4,550.0 184,800
2020/06/25 4,600.0 4,600.0 4,470.0 4,530.0 264,100
2020/06/24 4,750.0 4,770.0 4,655.0 4,670.0 242,900
2020/06/23 4,875.0 4,875.0 4,670.0 4,755.0 280,500
2020/06/22 4,695.0 4,820.0 4,660.0 4,775.0 199,600
2020/06/19 4,840.0 4,840.0 4,695.0 4,735.0 235,700
2020/06/18 4,760.0 4,765.0 4,650.0 4,750.0 216,100
2020/06/17 4,870.0 4,875.0 4,760.0 4,825.0 321,300
2020/06/16 4,750.0 4,995.0 4,725.0 4,965.0 365,600
2020/06/15 4,750.0 4,760.0 4,540.0 4,540.0 290,600
2020/06/12 4,680.0 4,840.0 4,575.0 4,815.0 398,900
2020/06/11 4,950.0 4,995.0 4,855.0 4,855.0 346,000
2020/06/10 4,985.0 5,120.0 4,945.0 5,070.0 238,000
2020/06/09 5,180.0 5,180.0 4,970.0 5,070.0 447,700
2020/06/08 5,170.0 5,270.0 5,140.0 5,190.0 394,200
2020/06/05 4,935.0 5,060.0 4,840.0 5,040.0 371,200
2020/06/04 4,990.0 5,060.0 4,800.0 4,865.0 361,400
2020/06/03 4,850.0 4,910.0 4,805.0 4,850.0 375,800
2020/06/02 4,640.0 4,695.0 4,615.0 4,685.0 249,900
2020/06/01 4,515.0 4,580.0 4,470.0 4,530.0 238,000
2020/05/29 4,530.0 4,580.0 4,475.0 4,490.0 426,000
2020/05/28 4,770.0 4,785.0 4,580.0 4,670.0 384,500
2020/05/27 4,600.0 4,780.0 4,585.0 4,720.0 336,400
2020/05/26 4,380.0 4,585.0 4,350.0 4,535.0 258,300
2020/05/25 4,365.0 4,380.0 4,280.0 4,310.0 224,900