5,788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) |
|---|---|---|---|---|---|---|
| 2018/09/13 | 5,660.0 | 5,690.0 | 5,540.0 | 5,620.0 | 2,810.0 | 503,200 |
| 2018/09/12 | 5,870.0 | 5,880.0 | 5,580.0 | 5,640.0 | 2,820.0 | 497,900 |
| 2018/09/11 | 6,020.0 | 6,040.0 | 5,900.0 | 5,930.0 | 2,965.0 | 161,900 |
| 2018/09/10 | 5,850.0 | 5,990.0 | 5,850.0 | 5,920.0 | 2,960.0 | 185,100 |
| 2018/09/07 | 6,010.0 | 6,020.0 | 5,900.0 | 5,920.0 | 2,960.0 | 272,700 |
| 2018/09/06 | 6,110.0 | 6,160.0 | 6,060.0 | 6,120.0 | 3,060.0 | 187,400 |
| 2018/09/05 | 6,240.0 | 6,260.0 | 6,020.0 | 6,140.0 | 3,070.0 | 334,600 |
| 2018/09/04 | 6,280.0 | 6,380.0 | 6,260.0 | 6,310.0 | 3,155.0 | 200,100 |
| 2018/09/03 | 6,370.0 | 6,380.0 | 6,230.0 | 6,260.0 | 3,130.0 | 218,000 |
| 2018/08/31 | 6,390.0 | 6,470.0 | 6,330.0 | 6,420.0 | 3,210.0 | 264,200 |
| 2018/08/30 | 6,630.0 | 6,690.0 | 6,470.0 | 6,540.0 | 3,270.0 | 328,400 |
| 2018/08/29 | 6,540.0 | 6,600.0 | 6,510.0 | 6,530.0 | 3,265.0 | 194,500 |
| 2018/08/28 | 6,570.0 | 6,650.0 | 6,490.0 | 6,500.0 | 3,250.0 | 204,800 |
| 2018/08/27 | 6,410.0 | 6,540.0 | 6,360.0 | 6,500.0 | 3,250.0 | 172,100 |
| 2018/08/24 | 6,420.0 | 6,430.0 | 6,300.0 | 6,350.0 | 3,175.0 | 225,500 |
| 2018/08/23 | 6,550.0 | 6,550.0 | 6,340.0 | 6,360.0 | 3,180.0 | 240,400 |
| 2018/08/22 | 6,350.0 | 6,530.0 | 6,270.0 | 6,500.0 | 3,250.0 | 321,700 |
| 2018/08/21 | 6,260.0 | 6,380.0 | 6,250.0 | 6,350.0 | 3,175.0 | 263,100 |
| 2018/08/20 | 6,360.0 | 6,400.0 | 6,300.0 | 6,310.0 | 3,155.0 | 232,900 |
| 2018/08/17 | 6,260.0 | 6,340.0 | 6,180.0 | 6,300.0 | 3,150.0 | 241,000 |
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。
