3,460円
オークマの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/05/19 | 5,610.0 | 5,620.0 | 5,520.0 | 5,520.0 | 2,760.0 | 129,500 |
| 2021/05/18 | 5,620.0 | 5,740.0 | 5,590.0 | 5,710.0 | 2,855.0 | 134,700 |
| 2021/05/17 | 5,730.0 | 5,730.0 | 5,500.0 | 5,540.0 | 2,770.0 | 134,800 |
| 2021/05/14 | 5,730.0 | 5,790.0 | 5,650.0 | 5,660.0 | 2,830.0 | 188,000 |
| 2021/05/13 | 5,730.0 | 5,790.0 | 5,650.0 | 5,650.0 | 2,825.0 | 152,100 |
| 2021/05/12 | 5,950.0 | 5,970.0 | 5,640.0 | 5,770.0 | 2,885.0 | 214,500 |
| 2021/05/11 | 6,150.0 | 6,150.0 | 5,890.0 | 5,920.0 | 2,960.0 | 205,000 |
| 2021/05/10 | 6,220.0 | 6,270.0 | 6,190.0 | 6,230.0 | 3,115.0 | 190,300 |
| 2021/05/07 | 6,090.0 | 6,160.0 | 6,070.0 | 6,120.0 | 3,060.0 | 178,800 |
| 2021/05/06 | 5,970.0 | 6,090.0 | 5,950.0 | 6,020.0 | 3,010.0 | 198,500 |
| 2021/04/30 | 6,000.0 | 6,030.0 | 5,870.0 | 5,890.0 | 2,945.0 | 177,900 |
| 2021/04/28 | 5,960.0 | 6,080.0 | 5,890.0 | 6,030.0 | 3,015.0 | 308,800 |
| 2021/04/27 | 6,020.0 | 6,320.0 | 6,020.0 | 6,190.0 | 3,095.0 | 261,600 |
| 2021/04/26 | 5,970.0 | 6,060.0 | 5,900.0 | 6,020.0 | 3,010.0 | 160,500 |
| 2021/04/23 | 5,940.0 | 5,990.0 | 5,910.0 | 5,950.0 | 2,975.0 | 92,800 |
| 2021/04/22 | 6,080.0 | 6,080.0 | 5,970.0 | 6,010.0 | 3,005.0 | 97,900 |
| 2021/04/21 | 6,090.0 | 6,090.0 | 5,910.0 | 5,960.0 | 2,980.0 | 202,400 |
| 2021/04/20 | 6,300.0 | 6,310.0 | 6,140.0 | 6,190.0 | 3,095.0 | 173,800 |
| 2021/04/19 | 6,340.0 | 6,440.0 | 6,340.0 | 6,400.0 | 3,200.0 | 73,500 |
| 2021/04/16 | 6,410.0 | 6,410.0 | 6,350.0 | 6,380.0 | 3,190.0 | 83,300 |
おすすめ条件でスクリーニングされた銘柄を見る
オークマの取引履歴を振り返りませんか？
オークマの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
