オカモト
5122プライム/ゴム製品/OKAMOTO INDUSTRIES,INC.
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 | 5,920.0 | 5,990.0 | 5,860.0 | 5,870.0 | -50.0 | -0.84% | 21,500 |
| 2026-03-12 | 6,030.0 | 6,030.0 | 5,890.0 | 5,920.0 | -110.0 | -1.82% | 26,200 |
| 2026-03-11 | 6,100.0 | 6,110.0 | 6,030.0 | 6,030.0 | +30.0 | +0.50% | 11,800 |
| 2026-03-10 | 5,920.0 | 6,020.0 | 5,820.0 | 6,000.0 | +240.0 | +4.17% | 28,200 |
| 2026-03-09 | 5,620.0 | 5,890.0 | 5,580.0 | 5,760.0 | -160.0 | -2.70% | 33,600 |
| 2026-03-06 | 5,850.0 | 6,030.0 | 5,850.0 | 5,920.0 | -30.0 | -0.50% | 19,500 |
| 2026-03-05 | 5,840.0 | 5,980.0 | 5,840.0 | 5,950.0 | +190.0 | +3.30% | 19,100 |
| 2026-03-04 | 5,850.0 | 5,980.0 | 5,690.0 | 5,760.0 | -240.0 | -4.00% | 28,600 |
| 2026-03-03 | 6,170.0 | 6,170.0 | 5,950.0 | 6,000.0 | -170.0 | -2.76% | 24,100 |
| 2026-03-02 | 5,980.0 | 6,190.0 | 5,980.0 | 6,170.0 | +50.0 | +0.82% | 21,800 |
| 2026-02-27 | 5,710.0 | 6,120.0 | 5,710.0 | 6,120.0 | +380.0 | +6.62% | 55,600 |
| 2026-02-26 | 5,820.0 | 5,870.0 | 5,720.0 | 5,740.0 | -80.0 | -1.37% | 20,700 |
| 2026-02-25 | 5,760.0 | 5,870.0 | 5,760.0 | 5,820.0 | +100.0 | +1.75% | 22,600 |
| 2026-02-24 | 5,620.0 | 5,730.0 | 5,550.0 | 5,720.0 | +140.0 | +2.51% | 15,800 |
| 2026-02-20 | 5,650.0 | 5,650.0 | 5,480.0 | 5,580.0 | -170.0 | -2.96% | 22,600 |
| 2026-02-19 | 5,680.0 | 5,850.0 | 5,650.0 | 5,750.0 | +70.0 | +1.23% | 20,200 |
| 2026-02-18 | 5,660.0 | 5,690.0 | 5,640.0 | 5,680.0 | +70.0 | +1.25% | 9,600 |
| 2026-02-17 | 5,520.0 | 5,650.0 | 5,520.0 | 5,610.0 | +90.0 | +1.63% | 10,000 |
| 2026-02-16 | 5,490.0 | 5,590.0 | 5,480.0 | 5,520.0 | 0.0 | 0.00% | 16,800 |
| 2026-02-13 | 5,460.0 | 5,570.0 | 5,440.0 | 5,520.0 | +70.0 | +1.28% | 29,800 |
| 2026-02-12 | 5,650.0 | 5,710.0 | 5,430.0 | 5,450.0 | -300.0 | -5.22% | 32,000 |
| 2026-02-10 | 5,750.0 | 5,860.0 | 5,680.0 | 5,750.0 | +70.0 | +1.23% | 19,900 |
| 2026-02-09 | 5,690.0 | 5,770.0 | 5,630.0 | 5,680.0 | -10.0 | -0.18% | 23,100 |
| 2026-02-06 | 5,660.0 | 5,730.0 | 5,660.0 | 5,690.0 | -40.0 | -0.70% | 14,600 |
| 2026-02-05 | 5,670.0 | 5,810.0 | 5,670.0 | 5,730.0 | +90.0 | +1.60% | 21,200 |
| 2026-02-04 | 5,540.0 | 5,700.0 | 5,540.0 | 5,640.0 | +100.0 | +1.81% | 12,900 |
| 2026-02-03 | 5,550.0 | 5,670.0 | 5,460.0 | 5,540.0 | +90.0 | +1.65% | 15,700 |
| 2026-02-02 | 5,500.0 | 5,560.0 | 5,450.0 | 5,450.0 | -50.0 | -0.91% | 10,300 |
| 2026-01-30 | 5,610.0 | 5,610.0 | 5,410.0 | 5,500.0 | -50.0 | -0.90% | 15,700 |
| 2026-01-29 | 5,440.0 | 5,590.0 | 5,440.0 | 5,550.0 | +90.0 | +1.65% | 16,100 |
| 2026-01-28 | 5,640.0 | 5,640.0 | 5,460.0 | 5,460.0 | -210.0 | -3.70% | 12,100 |
| 2026-01-27 | 5,630.0 | 5,710.0 | 5,570.0 | 5,670.0 | +20.0 | +0.35% | 13,500 |
| 2026-01-26 | 5,770.0 | 5,820.0 | 5,650.0 | 5,650.0 | -220.0 | -3.75% | 11,900 |
| 2026-01-23 | 5,840.0 | 5,890.0 | 5,810.0 | 5,870.0 | +40.0 | +0.69% | 9,500 |
| 2026-01-22 | 5,750.0 | 5,830.0 | 5,730.0 | 5,830.0 | +90.0 | +1.57% | 12,400 |
| 2026-01-21 | 5,710.0 | 5,740.0 | 5,640.0 | 5,740.0 | +30.0 | +0.53% | 13,800 |
| 2026-01-20 | 5,720.0 | 5,750.0 | 5,680.0 | 5,710.0 | -20.0 | -0.35% | 8,400 |
| 2026-01-19 | 5,700.0 | 5,770.0 | 5,660.0 | 5,730.0 | -30.0 | -0.52% | 8,300 |
| 2026-01-16 | 5,710.0 | 5,760.0 | 5,680.0 | 5,760.0 | +50.0 | +0.88% | 13,000 |
| 2026-01-15 | 5,660.0 | 5,730.0 | 5,610.0 | 5,710.0 | +50.0 | +0.88% | 13,900 |
| 2026-01-14 | 5,480.0 | 5,660.0 | 5,480.0 | 5,660.0 | +180.0 | +3.28% | 15,200 |
| 2026-01-13 | 5,480.0 | 5,500.0 | 5,390.0 | 5,480.0 | +90.0 | +1.67% | 10,900 |
| 2026-01-09 | 5,400.0 | 5,420.0 | 5,360.0 | 5,390.0 | -40.0 | -0.74% | 11,800 |
| 2026-01-08 | 5,420.0 | 5,450.0 | 5,400.0 | 5,430.0 | -20.0 | -0.37% | 5,700 |
| 2026-01-07 | 5,420.0 | 5,470.0 | 5,410.0 | 5,450.0 | -30.0 | -0.55% | 8,300 |
| 2026-01-06 | 5,420.0 | 5,480.0 | 5,400.0 | 5,480.0 | +60.0 | +1.11% | 10,800 |
| 2026-01-05 | 5,520.0 | 5,520.0 | 5,350.0 | 5,420.0 | -50.0 | -0.91% | 17,000 |
| 2025-12-30 | 5,500.0 | 5,530.0 | 5,450.0 | 5,470.0 | -30.0 | -0.55% | 8,900 |
| 2025-12-29 | 5,450.0 | 5,520.0 | 5,440.0 | 5,500.0 | +40.0 | +0.73% | 13,500 |
| 2025-12-26 | 5,400.0 | 5,460.0 | 5,390.0 | 5,460.0 | +50.0 | +0.92% | 10,500 |
| 2025-12-25 | 5,370.0 | 5,420.0 | 5,360.0 | 5,410.0 | +40.0 | +0.74% | 7,400 |
| 2025-12-24 | 5,280.0 | 5,440.0 | 5,280.0 | 5,370.0 | +30.0 | +0.56% | 13,900 |
| 2025-12-23 | 5,260.0 | 5,380.0 | 5,200.0 | 5,340.0 | +60.0 | +1.14% | 13,200 |
| 2025-12-22 | 5,490.0 | 5,490.0 | 5,260.0 | 5,280.0 | -130.0 | -2.40% | 17,700 |
| 2025-12-19 | 5,430.0 | 5,510.0 | 5,410.0 | 5,410.0 | -90.0 | -1.64% | 30,600 |
| 2025-12-18 | 5,380.0 | 5,550.0 | 5,380.0 | 5,500.0 | +130.0 | +2.42% | 15,100 |
| 2025-12-17 | 5,400.0 | 5,420.0 | 5,320.0 | 5,370.0 | +40.0 | +0.75% | 11,200 |
| 2025-12-16 | 5,470.0 | 5,470.0 | 5,330.0 | 5,330.0 | -100.0 | -1.84% | 14,500 |
| 2025-12-15 | 5,470.0 | 5,530.0 | 5,410.0 | 5,430.0 | -40.0 | -0.73% | 15,700 |
| 2025-12-12 | 5,550.0 | 5,550.0 | 5,460.0 | 5,470.0 | +20.0 | +0.37% | 14,100 |
| 2025-12-11 | 5,500.0 | 5,520.0 | 5,450.0 | 5,450.0 | -50.0 | -0.91% | 8,200 |
| 2025-12-10 | 5,580.0 | 5,580.0 | 5,500.0 | 5,500.0 | -30.0 | -0.54% | 15,800 |
| 2025-12-09 | 5,520.0 | 5,540.0 | 5,440.0 | 5,530.0 | +10.0 | +0.18% | 9,600 |
| 2025-12-08 | 5,450.0 | 5,570.0 | 5,450.0 | 5,520.0 | +70.0 | +1.28% | 16,800 |
| 2025-12-05 | 5,460.0 | 5,500.0 | 5,410.0 | 5,450.0 | +10.0 | +0.18% | 18,900 |
| 2025-12-04 | 5,430.0 | 5,460.0 | 5,410.0 | 5,440.0 | +10.0 | +0.18% | 8,500 |
| 2025-12-03 | 5,480.0 | 5,480.0 | 5,380.0 | 5,430.0 | -70.0 | -1.27% | 12,300 |
| 2025-12-02 | 5,450.0 | 5,500.0 | 5,300.0 | 5,500.0 | +60.0 | +1.10% | 15,300 |
| 2025-12-01 | 5,530.0 | 5,550.0 | 5,440.0 | 5,440.0 | -40.0 | -0.73% | 9,000 |
| 2025-11-28 | 5,440.0 | 5,510.0 | 5,440.0 | 5,480.0 | +50.0 | +0.92% | 11,000 |
| 2025-11-27 | 5,360.0 | 5,430.0 | 5,360.0 | 5,430.0 | +70.0 | +1.31% | 10,600 |
| 2025-11-26 | 5,350.0 | 5,460.0 | 5,330.0 | 5,360.0 | +30.0 | +0.56% | 13,100 |
| 2025-11-25 | 5,380.0 | 5,400.0 | 5,320.0 | 5,330.0 | -20.0 | -0.37% | 11,500 |
| 2025-11-21 | 5,210.0 | 5,350.0 | 5,210.0 | 5,350.0 | +140.0 | +2.69% | 13,700 |
| 2025-11-20 | 5,240.0 | 5,250.0 | 5,190.0 | 5,210.0 | +30.0 | +0.58% | 9,600 |
| 2025-11-19 | 5,200.0 | 5,250.0 | 5,160.0 | 5,180.0 | -30.0 | -0.58% | 14,100 |
| 2025-11-18 | 5,280.0 | 5,370.0 | 5,210.0 | 5,210.0 | -130.0 | -2.43% | 10,400 |
| 2025-11-17 | 5,300.0 | 5,370.0 | 5,300.0 | 5,340.0 | 0.0 | 0.00% | 13,400 |
| 2025-11-14 | 5,360.0 | 5,380.0 | 5,310.0 | 5,340.0 | -10.0 | -0.19% | 10,400 |
| 2025-11-13 | 5,300.0 | 5,350.0 | 5,290.0 | 5,350.0 | +60.0 | +1.13% | 7,800 |
| 2025-11-12 | 5,250.0 | 5,320.0 | 5,250.0 | 5,290.0 | +50.0 | +0.95% | 11,400 |
| 2025-11-11 | 5,200.0 | 5,240.0 | 5,120.0 | 5,240.0 | +10.0 | +0.19% | 9,100 |
| 2025-11-10 | 5,120.0 | 5,280.0 | 5,100.0 | 5,230.0 | +140.0 | +2.75% | 15,000 |
| 2025-11-07 | 5,030.0 | 5,110.0 | 5,030.0 | 5,090.0 | 0.0 | 0.00% | 9,900 |
| 2025-11-06 | 5,060.0 | 5,150.0 | 5,060.0 | 5,090.0 | +30.0 | +0.59% | 9,600 |
| 2025-11-05 | 5,110.0 | 5,140.0 | 5,060.0 | 5,060.0 | -50.0 | -0.98% | 14,300 |
| 2025-11-04 | 5,040.0 | 5,150.0 | 5,030.0 | 5,110.0 | +60.0 | +1.19% | 11,500 |
| 2025-10-31 | 5,030.0 | 5,080.0 | 5,010.0 | 5,050.0 | +40.0 | +0.80% | 15,100 |
| 2025-10-30 | 5,010.0 | 5,060.0 | 5,010.0 | 5,010.0 | 0.0 | 0.00% | 16,500 |
| 2025-10-29 | 5,080.0 | 5,090.0 | 5,010.0 | 5,010.0 | -60.0 | -1.18% | 8,900 |
| 2025-10-28 | 5,150.0 | 5,150.0 | 5,060.0 | 5,070.0 | -90.0 | -1.74% | 12,100 |
| 2025-10-27 | 5,150.0 | 5,200.0 | 5,140.0 | 5,160.0 | 0.0 | 0.00% | 10,000 |
| 2025-10-24 | 5,110.0 | 5,190.0 | 5,100.0 | 5,160.0 | +50.0 | +0.98% | 8,200 |
| 2025-10-23 | 5,050.0 | 5,190.0 | 5,050.0 | 5,110.0 | +60.0 | +1.19% | 14,300 |
| 2025-10-22 | 5,170.0 | 5,200.0 | 5,050.0 | 5,050.0 | -100.0 | -1.94% | 52,200 |
| 2025-10-21 | 5,160.0 | 5,170.0 | 5,110.0 | 5,150.0 | +40.0 | +0.78% | 10,300 |
| 2025-10-20 | 5,100.0 | 5,140.0 | 5,090.0 | 5,110.0 | +40.0 | +0.79% | 7,500 |
| 2025-10-17 | 5,050.0 | 5,120.0 | 5,050.0 | 5,070.0 | -30.0 | -0.59% | 9,000 |
| 2025-10-16 | 5,120.0 | 5,150.0 | 5,070.0 | 5,100.0 | 0.0 | 0.00% | 9,900 |
| 2025-10-15 | 5,010.0 | 5,120.0 | 5,010.0 | 5,100.0 | +90.0 | +1.80% | 11,000 |
| 2025-10-14 | 5,040.0 | 5,070.0 | 4,985.0 | 5,010.0 | -50.0 | -0.99% | 16,500 |
| 2025-10-10 | 5,100.0 | 5,120.0 | 5,040.0 | 5,060.0 | -90.0 | -1.75% | 11,800 |
| 2025-10-09 | 5,110.0 | 5,190.0 | 5,100.0 | 5,150.0 | +10.0 | +0.19% | 12,000 |
| 2025-10-08 | 5,250.0 | 5,280.0 | 5,110.0 | 5,140.0 | -120.0 | -2.28% | 8,600 |
| 2025-10-07 | 5,210.0 | 5,290.0 | 5,190.0 | 5,260.0 | +60.0 | +1.15% | 11,200 |
| 2025-10-06 | 5,180.0 | 5,210.0 | 5,140.0 | 5,200.0 | +120.0 | +2.36% | 15,000 |
| 2025-10-03 | 5,110.0 | 5,150.0 | 5,060.0 | 5,080.0 | +20.0 | +0.40% | 9,900 |
| 2025-10-02 | 5,060.0 | 5,100.0 | 5,030.0 | 5,060.0 | -30.0 | -0.59% | 15,000 |
| 2025-10-01 | 5,070.0 | 5,110.0 | 5,010.0 | 5,090.0 | +20.0 | +0.39% | 14,700 |
| 2025-09-30 | 5,080.0 | 5,110.0 | 5,040.0 | 5,070.0 | +30.0 | +0.60% | 12,200 |
| 2025-09-29 | 5,110.0 | 5,170.0 | 5,030.0 | 5,040.0 | -130.0 | -2.51% | 15,400 |
| 2025-09-26 | 5,100.0 | 5,180.0 | 5,100.0 | 5,170.0 | +70.0 | +1.37% | 13,400 |
| 2025-09-25 | 5,090.0 | 5,140.0 | 5,070.0 | 5,100.0 | +10.0 | +0.20% | 9,200 |
| 2025-09-24 | 5,080.0 | 5,100.0 | 5,050.0 | 5,090.0 | +10.0 | +0.20% | 11,500 |
| 2025-09-22 | 5,210.0 | 5,210.0 | 5,080.0 | 5,080.0 | -130.0 | -2.50% | 9,000 |
| 2025-09-19 | 5,240.0 | 5,270.0 | 5,190.0 | 5,210.0 | +10.0 | +0.19% | 25,700 |
| 2025-09-18 | 5,190.0 | 5,220.0 | 5,180.0 | 5,200.0 | +10.0 | +0.19% | 10,500 |
| 2025-09-17 | 5,250.0 | 5,250.0 | 5,160.0 | 5,190.0 | -80.0 | -1.52% | 11,100 |
| 2025-09-16 | 5,250.0 | 5,290.0 | 5,240.0 | 5,270.0 | +30.0 | +0.57% | 8,600 |
| 2025-09-12 | 5,200.0 | 5,250.0 | 5,200.0 | 5,240.0 | — | — | 12,700 |
直近120営業日分を表示