897円
オーミケンシの株価時系列データ
| 日時 | 始値(円) | 高値(円) | 安値(円) | 終値(円) | 調整後終値(円) | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/04/19 | 525.0 | 525.0 | 520.0 | 522.0 | 522.0 | 3,600 |
| 2019/04/18 | 523.0 | 523.0 | 522.0 | 522.0 | 522.0 | 300 |
| 2019/04/17 | 522.0 | 532.0 | 521.0 | 522.0 | 522.0 | 6,200 |
| 2019/04/16 | 523.0 | 526.0 | 521.0 | 522.0 | 522.0 | 4,700 |
| 2019/04/15 | 531.0 | 531.0 | 527.0 | 527.0 | 527.0 | 3,900 |
| 2019/04/12 | 532.0 | 533.0 | 531.0 | 533.0 | 533.0 | 900 |
| 2019/04/11 | 531.0 | 535.0 | 531.0 | 531.0 | 531.0 | 3,700 |
| 2019/04/10 | 536.0 | 538.0 | 531.0 | 538.0 | 538.0 | 5,500 |
| 2019/04/09 | 538.0 | 542.0 | 537.0 | 542.0 | 542.0 | 3,000 |
| 2019/04/08 | 546.0 | 546.0 | 539.0 | 545.0 | 545.0 | 2,100 |
| 2019/04/05 | 538.0 | 547.0 | 538.0 | 546.0 | 546.0 | 1,600 |
| 2019/04/04 | 546.0 | 548.0 | 542.0 | 543.0 | 543.0 | 8,400 |
| 2019/04/03 | 546.0 | 554.0 | 546.0 | 553.0 | 553.0 | 5,500 |
| 2019/04/02 | 551.0 | 555.0 | 545.0 | 550.0 | 550.0 | 9,100 |
| 2019/04/01 | 551.0 | 555.0 | 548.0 | 551.0 | 551.0 | 3,400 |
| 2019/03/29 | 555.0 | 560.0 | 551.0 | 553.0 | 553.0 | 2,900 |
| 2019/03/28 | 550.0 | 557.0 | 550.0 | 552.0 | 552.0 | 3,200 |
| 2019/03/27 | 555.0 | 563.0 | 551.0 | 555.0 | 555.0 | 9,200 |
| 2019/03/26 | 560.0 | 561.0 | 556.0 | 558.0 | 558.0 | 3,500 |
| 2019/03/25 | 557.0 | 562.0 | 531.0 | 562.0 | 562.0 | 8,500 |
