5,815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) |
|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/06/06 | 6,600.0 | 6,610.0 | 6,340.0 | 6,420.0 | 3,210.0 | 452,800 |
| 2018/06/05 | 6,720.0 | 6,730.0 | 6,600.0 | 6,680.0 | 3,340.0 | 258,700 |
| 2018/06/04 | 6,580.0 | 6,660.0 | 6,530.0 | 6,620.0 | 3,310.0 | 281,000 |
| 2018/06/01 | 6,390.0 | 6,520.0 | 6,380.0 | 6,480.0 | 3,240.0 | 337,600 |
| 2018/05/31 | 6,350.0 | 6,380.0 | 6,270.0 | 6,370.0 | 3,185.0 | 360,400 |
| 2018/05/30 | 6,220.0 | 6,240.0 | 6,140.0 | 6,210.0 | 3,105.0 | 354,900 |
| 2018/05/29 | 6,370.0 | 6,430.0 | 6,300.0 | 6,360.0 | 3,180.0 | 202,600 |
| 2018/05/28 | 6,550.0 | 6,650.0 | 6,420.0 | 6,430.0 | 3,215.0 | 208,200 |
| 2018/05/25 | 6,590.0 | 6,620.0 | 6,480.0 | 6,530.0 | 3,265.0 | 358,900 |
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。
