5,738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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 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 |
| 2018/02/07 | 7,080.0 | 7,110.0 | 6,760.0 | 6,780.0 | 3,390.0 | 401,700 |
| 2018/02/06 | 6,750.0 | 6,870.0 | 6,530.0 | 6,780.0 | 3,390.0 | 496,900 |
| 2018/02/05 | 7,250.0 | 7,290.0 | 7,140.0 | 7,180.0 | 3,590.0 | 313,700 |
| 2018/02/02 | 7,670.0 | 7,690.0 | 7,400.0 | 7,510.0 | 3,755.0 | 375,500 |
| 2018/02/01 | 7,750.0 | 7,820.0 | 7,660.0 | 7,790.0 | 3,895.0 | 289,000 |
| 2018/01/31 | 7,570.0 | 7,600.0 | 7,480.0 | 7,490.0 | 3,745.0 | 233,600 |
| 2018/01/30 | 7,730.0 | 7,740.0 | 7,490.0 | 7,530.0 | 3,765.0 | 182,000 |
| 2018/01/29 | 7,690.0 | 7,760.0 | 7,650.0 | 7,760.0 | 3,880.0 | 198,200 |
| 2018/01/26 | 7,720.0 | 7,740.0 | 7,560.0 | 7,610.0 | 3,805.0 | 203,500 |
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。
