オーミケンシ
3111スタンダード/繊維製品/OMIKENSHI CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 239.0 | 242.0 | 239.0 | 240.0 | 0.0 | 0.00% | 3,100 |
| 2026-03-12 | 238.0 | 242.0 | 238.0 | 240.0 | -1.0 | -0.41% | 14,400 |
| 2026-03-11 | 241.0 | 245.0 | 240.0 | 241.0 | 0.0 | 0.00% | 7,900 |
| 2026-03-10 | 240.0 | 243.0 | 240.0 | 241.0 | +4.0 | +1.69% | 8,600 |
| 2026-03-09 | 243.0 | 243.0 | 234.0 | 237.0 | -8.0 | -3.27% | 30,800 |
| 2026-03-06 | 245.0 | 247.0 | 245.0 | 245.0 | 0.0 | 0.00% | 2,700 |
| 2026-03-05 | 244.0 | 247.0 | 244.0 | 245.0 | +2.0 | +0.82% | 6,900 |
| 2026-03-04 | 248.0 | 248.0 | 243.0 | 243.0 | -7.0 | -2.80% | 22,200 |
| 2026-03-03 | 252.0 | 252.0 | 250.0 | 250.0 | -1.0 | -0.40% | 7,500 |
| 2026-03-02 | 252.0 | 253.0 | 250.0 | 251.0 | -1.0 | -0.40% | 4,500 |
| 2026-02-27 | 253.0 | 253.0 | 250.0 | 252.0 | -1.0 | -0.40% | 12,000 |
| 2026-02-26 | 252.0 | 255.0 | 251.0 | 253.0 | +2.0 | +0.80% | 11,100 |
| 2026-02-25 | 253.0 | 255.0 | 250.0 | 251.0 | 0.0 | 0.00% | 20,400 |
| 2026-02-24 | 255.0 | 257.0 | 251.0 | 251.0 | -3.0 | -1.18% | 34,200 |
| 2026-02-20 | 270.0 | 270.0 | 254.0 | 254.0 | -18.0 | -6.62% | 66,000 |
| 2026-02-19 | 256.0 | 278.0 | 255.0 | 272.0 | +16.0 | +6.25% | 74,200 |
| 2026-02-18 | 254.0 | 265.0 | 252.0 | 256.0 | +2.0 | +0.79% | 28,300 |
| 2026-02-17 | 250.0 | 254.0 | 250.0 | 254.0 | +5.0 | +2.01% | 37,500 |
| 2026-02-16 | 249.0 | 252.0 | 248.0 | 249.0 | 0.0 | 0.00% | 6,600 |
| 2026-02-13 | 250.0 | 250.0 | 246.0 | 249.0 | -1.0 | -0.40% | 21,800 |
| 2026-02-12 | 247.0 | 251.0 | 247.0 | 250.0 | +3.0 | +1.21% | 10,900 |
| 2026-02-10 | 248.0 | 249.0 | 247.0 | 247.0 | 0.0 | 0.00% | 6,600 |
| 2026-02-09 | 250.0 | 250.0 | 245.0 | 247.0 | -4.0 | -1.59% | 27,600 |
| 2026-02-06 | 251.0 | 252.0 | 250.0 | 251.0 | -1.0 | -0.40% | 16,300 |
| 2026-02-05 | 250.0 | 253.0 | 250.0 | 252.0 | +2.0 | +0.80% | 23,900 |
| 2026-02-04 | 248.0 | 251.0 | 248.0 | 250.0 | +2.0 | +0.81% | 11,000 |
| 2026-02-03 | 249.0 | 250.0 | 248.0 | 248.0 | -2.0 | -0.80% | 3,400 |
| 2026-02-02 | 250.0 | 250.0 | 247.0 | 250.0 | -1.0 | -0.40% | 19,400 |
| 2026-01-30 | 249.0 | 253.0 | 245.0 | 251.0 | +1.0 | +0.40% | 21,300 |
| 2026-01-29 | 248.0 | 257.0 | 247.0 | 250.0 | 0.0 | 0.00% | 38,300 |
| 2026-01-28 | 251.0 | 251.0 | 248.0 | 250.0 | -1.0 | -0.40% | 14,300 |
| 2026-01-27 | 250.0 | 253.0 | 249.0 | 251.0 | +1.0 | +0.40% | 7,400 |
| 2026-01-26 | 248.0 | 250.0 | 248.0 | 250.0 | -1.0 | -0.40% | 4,500 |
| 2026-01-23 | 247.0 | 251.0 | 247.0 | 251.0 | +4.0 | +1.62% | 11,800 |
| 2026-01-22 | 250.0 | 250.0 | 247.0 | 247.0 | -2.0 | -0.80% | 5,600 |
| 2026-01-21 | 246.0 | 251.0 | 246.0 | 249.0 | +2.0 | +0.81% | 8,600 |
| 2026-01-20 | 251.0 | 251.0 | 247.0 | 247.0 | -4.0 | -1.59% | 17,300 |
| 2026-01-19 | 249.0 | 251.0 | 249.0 | 251.0 | +1.0 | +0.40% | 6,000 |
| 2026-01-16 | 253.0 | 253.0 | 246.0 | 250.0 | +2.0 | +0.81% | 23,800 |
| 2026-01-15 | 246.0 | 249.0 | 246.0 | 248.0 | 0.0 | 0.00% | 12,400 |
| 2026-01-14 | 249.0 | 251.0 | 248.0 | 248.0 | -1.0 | -0.40% | 9,500 |
| 2026-01-13 | 250.0 | 250.0 | 247.0 | 249.0 | +2.0 | +0.81% | 9,900 |
| 2026-01-09 | 247.0 | 248.0 | 242.0 | 247.0 | -2.0 | -0.80% | 19,900 |
| 2026-01-08 | 248.0 | 249.0 | 247.0 | 249.0 | 0.0 | 0.00% | 4,200 |
| 2026-01-07 | 248.0 | 249.0 | 247.0 | 249.0 | +2.0 | +0.81% | 23,200 |
| 2026-01-06 | 251.0 | 251.0 | 247.0 | 247.0 | 0.0 | 0.00% | 17,300 |
| 2026-01-05 | 246.0 | 249.0 | 246.0 | 247.0 | +3.0 | +1.23% | 14,900 |
| 2025-12-30 | 245.0 | 247.0 | 243.0 | 244.0 | -4.0 | -1.61% | 10,500 |
| 2025-12-29 | 248.0 | 249.0 | 245.0 | 248.0 | +1.0 | +0.40% | 28,500 |
| 2025-12-26 | 245.0 | 248.0 | 244.0 | 247.0 | 0.0 | 0.00% | 42,100 |
| 2025-12-25 | 250.0 | 252.0 | 246.0 | 247.0 | -4.0 | -1.59% | 44,000 |
| 2025-12-24 | 249.0 | 252.0 | 247.0 | 251.0 | +4.0 | +1.62% | 63,200 |
| 2025-12-23 | 248.0 | 250.0 | 245.0 | 247.0 | -2.0 | -0.80% | 39,200 |
| 2025-12-22 | 248.0 | 250.0 | 247.0 | 249.0 | +2.0 | +0.81% | 40,800 |
| 2025-12-19 | 247.0 | 248.0 | 246.0 | 247.0 | 0.0 | 0.00% | 22,500 |
| 2025-12-18 | 247.0 | 249.0 | 245.0 | 247.0 | 0.0 | 0.00% | 16,600 |
| 2025-12-17 | 249.0 | 251.0 | 246.0 | 247.0 | -5.0 | -1.98% | 21,700 |
| 2025-12-16 | 247.0 | 254.0 | 247.0 | 252.0 | -3.0 | -1.18% | 55,300 |
| 2025-12-15 | 273.0 | 273.0 | 253.0 | 255.0 | -29.0 | -10.21% | 178,600 |
| 2025-12-12 | 237.0 | 294.0 | 232.0 | 284.0 | +45.0 | +18.83% | 1,046,500 |
| 2025-12-11 | 244.0 | 244.0 | 237.0 | 239.0 | -6.0 | -2.45% | 28,600 |
| 2025-12-10 | 243.0 | 245.0 | 242.0 | 245.0 | +2.0 | +0.82% | 12,200 |
| 2025-12-09 | 248.0 | 248.0 | 241.0 | 243.0 | -4.0 | -1.62% | 32,800 |
| 2025-12-08 | 250.0 | 250.0 | 247.0 | 247.0 | -3.0 | -1.20% | 4,700 |
| 2025-12-05 | 250.0 | 253.0 | 246.0 | 250.0 | +1.0 | +0.40% | 21,800 |
| 2025-12-04 | 249.0 | 254.0 | 242.0 | 249.0 | -7.0 | -2.73% | 56,900 |
| 2025-12-03 | 258.0 | 260.0 | 254.0 | 256.0 | -1.0 | -0.39% | 10,200 |
| 2025-12-02 | 260.0 | 260.0 | 256.0 | 257.0 | -4.0 | -1.53% | 3,200 |
| 2025-12-01 | 262.0 | 264.0 | 260.0 | 261.0 | +3.0 | +1.16% | 5,700 |
| 2025-11-28 | 250.0 | 259.0 | 250.0 | 258.0 | +7.0 | +2.79% | 16,900 |
| 2025-11-27 | 252.0 | 252.0 | 249.0 | 251.0 | -2.0 | -0.79% | 9,200 |
| 2025-11-26 | 253.0 | 254.0 | 250.0 | 253.0 | +4.0 | +1.61% | 9,000 |
| 2025-11-25 | 257.0 | 257.0 | 249.0 | 249.0 | -5.0 | -1.97% | 14,000 |
| 2025-11-21 | 257.0 | 257.0 | 252.0 | 254.0 | -3.0 | -1.17% | 18,200 |
| 2025-11-20 | 256.0 | 258.0 | 256.0 | 257.0 | 0.0 | 0.00% | 3,100 |
| 2025-11-19 | 258.0 | 262.0 | 257.0 | 257.0 | 0.0 | 0.00% | 12,200 |
| 2025-11-18 | 260.0 | 262.0 | 256.0 | 257.0 | -4.0 | -1.53% | 13,800 |
| 2025-11-17 | 269.0 | 269.0 | 260.0 | 261.0 | -8.0 | -2.97% | 24,300 |
| 2025-11-14 | 264.0 | 270.0 | 264.0 | 269.0 | 0.0 | 0.00% | 6,300 |
| 2025-11-13 | 270.0 | 270.0 | 267.0 | 269.0 | +1.0 | +0.37% | 17,300 |
| 2025-11-12 | 264.0 | 269.0 | 263.0 | 268.0 | +7.0 | +2.68% | 12,600 |
| 2025-11-11 | 262.0 | 266.0 | 261.0 | 261.0 | -4.0 | -1.51% | 22,100 |
| 2025-11-10 | 265.0 | 268.0 | 265.0 | 265.0 | -6.0 | -2.21% | 31,300 |
| 2025-11-07 | 272.0 | 273.0 | 269.0 | 271.0 | 0.0 | 0.00% | 3,900 |
| 2025-11-06 | 271.0 | 274.0 | 269.0 | 271.0 | 0.0 | 0.00% | 15,400 |
| 2025-11-05 | 275.0 | 275.0 | 271.0 | 271.0 | -2.0 | -0.73% | 7,900 |
| 2025-11-04 | 272.0 | 274.0 | 272.0 | 273.0 | -3.0 | -1.09% | 14,300 |
| 2025-10-31 | 273.0 | 276.0 | 273.0 | 276.0 | +3.0 | +1.10% | 1,100 |
| 2025-10-30 | 272.0 | 276.0 | 272.0 | 273.0 | +1.0 | +0.37% | 9,200 |
| 2025-10-29 | 272.0 | 274.0 | 272.0 | 272.0 | -1.0 | -0.37% | 6,300 |
| 2025-10-28 | 277.0 | 277.0 | 272.0 | 273.0 | -4.0 | -1.44% | 6,600 |
| 2025-10-27 | 277.0 | 279.0 | 277.0 | 277.0 | +1.0 | +0.36% | 4,300 |
| 2025-10-24 | 277.0 | 277.0 | 275.0 | 276.0 | 0.0 | 0.00% | 4,600 |
| 2025-10-23 | 279.0 | 279.0 | 275.0 | 276.0 | -3.0 | -1.08% | 9,600 |
| 2025-10-22 | 275.0 | 280.0 | 275.0 | 279.0 | +1.0 | +0.36% | 11,800 |
| 2025-10-21 | 278.0 | 278.0 | 274.0 | 278.0 | +1.0 | +0.36% | 5,300 |
| 2025-10-20 | 275.0 | 278.0 | 275.0 | 277.0 | 0.0 | 0.00% | 5,800 |
| 2025-10-17 | 274.0 | 281.0 | 274.0 | 277.0 | -3.0 | -1.07% | 30,400 |
| 2025-10-16 | 284.0 | 284.0 | 279.0 | 280.0 | +4.0 | +1.45% | 20,800 |
| 2025-10-15 | 280.0 | 283.0 | 276.0 | 276.0 | +1.0 | +0.36% | 23,300 |
| 2025-10-14 | 275.0 | 289.0 | 274.0 | 275.0 | +1.0 | +0.36% | 58,400 |
| 2025-10-10 | 272.0 | 278.0 | 272.0 | 274.0 | -1.0 | -0.36% | 21,300 |
| 2025-10-09 | 275.0 | 275.0 | 272.0 | 275.0 | 0.0 | 0.00% | 7,100 |
| 2025-10-08 | 277.0 | 277.0 | 273.0 | 275.0 | -1.0 | -0.36% | 6,100 |
| 2025-10-07 | 277.0 | 278.0 | 273.0 | 276.0 | +2.0 | +0.73% | 9,800 |
| 2025-10-06 | 273.0 | 275.0 | 272.0 | 274.0 | +1.0 | +0.37% | 4,400 |
| 2025-10-03 | 273.0 | 275.0 | 271.0 | 273.0 | +1.0 | +0.37% | 7,500 |
| 2025-10-02 | 271.0 | 278.0 | 269.0 | 272.0 | 0.0 | 0.00% | 15,300 |
| 2025-10-01 | 284.0 | 284.0 | 260.0 | 272.0 | -10.0 | -3.55% | 50,900 |
| 2025-09-30 | 287.0 | 287.0 | 281.0 | 282.0 | -5.0 | -1.74% | 18,500 |
| 2025-09-29 | 294.0 | 294.0 | 285.0 | 287.0 | +5.0 | +1.77% | 21,100 |
| 2025-09-26 | 283.0 | 285.0 | 281.0 | 282.0 | -1.0 | -0.35% | 18,500 |
| 2025-09-25 | 285.0 | 285.0 | 282.0 | 283.0 | -2.0 | -0.70% | 7,800 |
| 2025-09-24 | 288.0 | 288.0 | 285.0 | 285.0 | -2.0 | -0.70% | 6,200 |
| 2025-09-22 | 285.0 | 290.0 | 285.0 | 287.0 | +3.0 | +1.06% | 13,700 |
| 2025-09-19 | 289.0 | 290.0 | 284.0 | 284.0 | -5.0 | -1.73% | 34,800 |
| 2025-09-18 | 292.0 | 292.0 | 288.0 | 289.0 | -3.0 | -1.03% | 24,400 |
| 2025-09-17 | 292.0 | 294.0 | 292.0 | 292.0 | 0.0 | 0.00% | 4,400 |
| 2025-09-16 | 293.0 | 294.0 | 291.0 | 292.0 | -2.0 | -0.68% | 11,700 |
| 2025-09-12 | 293.0 | 295.0 | 292.0 | 294.0 | — | — | 8,100 |
直近120営業日分を表示