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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 6,460.0 | 6,470.0 | 6,260.0 | 6,310.0 | 3,155.0 | 267,400 |
| 2018/03/07 | 6,330.0 | 6,430.0 | 6,280.0 | 6,360.0 | 3,180.0 | 317,600 |
| 2018/03/06 | 6,380.0 | 6,460.0 | 6,360.0 | 6,370.0 | 3,185.0 | 173,000 |
| 2018/03/05 | 6,220.0 | 6,270.0 | 6,150.0 | 6,210.0 | 3,105.0 | 259,700 |
| 2018/03/02 | 6,350.0 | 6,410.0 | 6,290.0 | 6,320.0 | 3,160.0 | 403,700 |
| 2018/03/01 | 6,760.0 | 6,780.0 | 6,530.0 | 6,550.0 | 3,275.0 | 285,100 |
| 2018/02/28 | 6,870.0 | 6,890.0 | 6,790.0 | 6,820.0 | 3,410.0 | 220,000 |
| 2018/02/27 | 6,870.0 | 7,010.0 | 6,860.0 | 6,940.0 | 3,470.0 | 253,700 |
| 2018/02/26 | 6,870.0 | 6,980.0 | 6,780.0 | 6,800.0 | 3,400.0 | 282,400 |
| 2018/02/23 | 6,680.0 | 6,780.0 | 6,660.0 | 6,750.0 | 3,375.0 | 266,800 |
| 2018/02/22 | 6,580.0 | 6,620.0 | 6,510.0 | 6,600.0 | 3,300.0 | 229,800 |
| 2018/02/21 | 6,560.0 | 6,750.0 | 6,530.0 | 6,630.0 | 3,315.0 | 244,300 |
| 2018/02/20 | 6,630.0 | 6,630.0 | 6,480.0 | 6,560.0 | 3,280.0 | 198,900 |
| 2018/02/19 | 6,490.0 | 6,630.0 | 6,460.0 | 6,630.0 | 3,315.0 | 219,900 |
| 2018/02/16 | 6,390.0 | 6,540.0 | 6,360.0 | 6,420.0 | 3,210.0 | 241,800 |
| 2018/02/15 | 6,400.0 | 6,500.0 | 6,310.0 | 6,440.0 | 3,220.0 | 306,300 |
| 2018/02/14 | 6,370.0 | 6,430.0 | 6,170.0 | 6,260.0 | 3,130.0 | 398,400 |
| 2018/02/13 | 6,690.0 | 6,690.0 | 6,380.0 | 6,400.0 | 3,200.0 | 332,900 |
| 2018/02/09 | 6,550.0 | 6,650.0 | 6,510.0 | 6,560.0 | 3,280.0 | 420,100 |
| 2018/02/08 | 6,830.0 | 6,910.0 | 6,720.0 | 6,880.0 | 3,440.0 | 263,400 |
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。
