3,451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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 5,560.0 | 5,600.0 | 5,510.0 | 5,570.0 | 2,785.0 | 275,800 |
| 2018/07/03 | 5,710.0 | 5,730.0 | 5,580.0 | 5,660.0 | 2,830.0 | 261,100 |
| 2018/07/02 | 5,800.0 | 5,870.0 | 5,630.0 | 5,660.0 | 2,830.0 | 354,200 |
| 2018/06/29 | 5,800.0 | 5,860.0 | 5,700.0 | 5,860.0 | 2,930.0 | 271,200 |
| 2018/06/28 | 5,680.0 | 5,810.0 | 5,660.0 | 5,780.0 | 2,890.0 | 244,100 |
| 2018/06/27 | 5,830.0 | 5,890.0 | 5,630.0 | 5,700.0 | 2,850.0 | 334,200 |
| 2018/06/26 | 5,650.0 | 5,840.0 | 5,580.0 | 5,820.0 | 2,910.0 | 285,200 |
| 2018/06/25 | 5,880.0 | 5,910.0 | 5,720.0 | 5,750.0 | 2,875.0 | 274,400 |
| 2018/06/22 | 5,770.0 | 5,840.0 | 5,700.0 | 5,790.0 | 2,895.0 | 263,300 |
| 2018/06/21 | 5,860.0 | 5,960.0 | 5,810.0 | 5,890.0 | 2,945.0 | 237,200 |
| 2018/06/20 | 5,730.0 | 5,890.0 | 5,630.0 | 5,870.0 | 2,935.0 | 383,700 |
| 2018/06/19 | 5,810.0 | 5,930.0 | 5,710.0 | 5,730.0 | 2,865.0 | 271,400 |
| 2018/06/18 | 5,970.0 | 5,970.0 | 5,800.0 | 5,840.0 | 2,920.0 | 239,500 |
| 2018/06/15 | 6,140.0 | 6,150.0 | 6,000.0 | 6,020.0 | 3,010.0 | 215,500 |
| 2018/06/14 | 6,160.0 | 6,220.0 | 6,080.0 | 6,100.0 | 3,050.0 | 343,500 |
| 2018/06/13 | 6,200.0 | 6,280.0 | 6,170.0 | 6,250.0 | 3,125.0 | 203,900 |
| 2018/06/12 | 6,390.0 | 6,390.0 | 6,190.0 | 6,200.0 | 3,100.0 | 382,000 |
| 2018/06/11 | 6,080.0 | 6,360.0 | 6,020.0 | 6,300.0 | 3,150.0 | 385,800 |
| 2018/06/08 | 6,610.0 | 6,630.0 | 6,460.0 | 6,480.0 | 3,240.0 | 332,100 |
| 2018/06/07 | 6,520.0 | 6,650.0 | 6,520.0 | 6,590.0 | 3,295.0 | 267,800 |
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。
