KabuInsight

オークマ

6103
プライム/機械/OKUMA Corporation
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
2026-03-133,915.03,980.03,905.03,930.0-55.0-1.38%399,200
2026-03-124,010.04,060.03,930.03,985.0-115.0-2.80%313,600
2026-03-114,080.04,150.04,080.04,100.0+65.0+1.61%415,200
2026-03-103,960.04,050.03,950.04,035.0+145.0+3.73%451,100
2026-03-093,875.03,910.03,760.03,890.0-265.0-6.38%582,500
2026-03-064,100.04,180.04,065.04,155.0+55.0+1.34%356,500
2026-03-054,165.04,215.04,050.04,100.0+75.0+1.86%561,900
2026-03-044,160.04,230.03,975.04,025.0-345.0-7.89%660,600
2026-03-034,565.04,650.04,320.04,370.0-265.0-5.72%461,000
2026-03-024,570.04,645.04,480.04,635.0-30.0-0.64%332,800
2026-02-274,600.04,690.04,565.04,665.0+115.0+2.53%305,400
2026-02-264,600.04,640.04,535.04,550.0-50.0-1.09%201,300
2026-02-254,650.04,650.04,565.04,600.0+20.0+0.44%203,100
2026-02-244,485.04,605.04,485.04,580.0+65.0+1.44%251,300
2026-02-204,525.04,565.04,480.04,515.0-20.0-0.44%280,900
2026-02-194,480.04,575.04,440.04,535.0+15.0+0.33%396,800
2026-02-184,400.04,550.04,395.04,520.0+150.0+3.43%408,600
2026-02-174,400.04,405.04,325.04,370.0-75.0-1.69%292,700
2026-02-164,475.04,515.04,445.04,445.0+5.0+0.11%302,400
2026-02-134,505.04,535.04,405.04,440.0-125.0-2.74%476,300
2026-02-124,620.04,630.04,550.04,565.0-10.0-0.22%260,500
2026-02-104,450.04,625.04,450.04,575.0+155.0+3.51%450,300
2026-02-094,590.04,590.04,380.04,420.0+95.0+2.20%489,400
2026-02-064,235.04,340.04,200.04,325.0+25.0+0.58%392,600
2026-02-054,475.04,475.04,275.04,300.0+235.0+5.78%1,162,600
2026-02-044,045.04,110.04,005.04,065.0+50.0+1.25%376,900
2026-02-033,905.04,055.03,900.04,015.0+200.0+5.24%486,300
2026-02-023,900.03,945.03,815.03,815.0-15.0-0.39%493,500
2026-01-303,780.03,855.03,775.03,830.0+50.0+1.32%321,200
2026-01-293,725.03,795.03,700.03,780.0+25.0+0.67%318,300
2026-01-283,795.03,820.03,745.03,755.0-85.0-2.21%235,100
2026-01-273,790.03,860.03,770.03,840.0+25.0+0.66%220,000
2026-01-263,900.03,930.03,815.03,815.0-155.0-3.90%313,500
2026-01-234,020.04,025.03,955.03,970.0+15.0+0.38%221,500
2026-01-223,965.04,005.03,940.03,955.0+15.0+0.38%361,400
2026-01-213,880.03,955.03,880.03,940.0-55.0-1.38%359,300
2026-01-204,040.04,065.03,970.03,995.0-80.0-1.96%510,000
2026-01-194,055.04,100.03,995.04,075.0-5.0-0.12%381,500
2026-01-163,940.04,095.03,940.04,080.0+170.0+4.35%590,000
2026-01-153,790.03,920.03,790.03,910.0-10.0-0.26%680,400
2026-01-143,860.03,940.03,855.03,920.0+70.0+1.82%478,600
2026-01-133,850.03,880.03,835.03,850.0+55.0+1.45%494,200
2026-01-093,760.03,835.03,730.03,795.0+85.0+2.29%601,000
2026-01-083,705.03,765.03,700.03,710.0-50.0-1.33%436,000
2026-01-073,715.03,765.03,705.03,760.0+30.0+0.80%477,500
2026-01-063,680.03,745.03,680.03,730.0+90.0+2.47%578,300
2026-01-053,630.03,665.03,595.03,640.0+10.0+0.28%525,000
2025-12-303,635.03,675.03,620.03,630.0-15.0-0.41%415,700
2025-12-293,590.03,645.03,580.03,645.0+55.0+1.53%406,100
2025-12-263,620.03,625.03,575.03,590.0-35.0-0.97%377,000
2025-12-253,600.03,625.03,565.03,625.0+45.0+1.26%639,400
2025-12-243,580.03,625.03,500.03,580.0-80.0-2.19%2,693,100
2025-12-233,595.03,660.03,590.03,660.0+45.0+1.24%545,200
2025-12-223,580.03,660.03,545.03,615.0+100.0+2.84%628,900
2025-12-193,480.03,525.03,455.03,515.0+75.0+2.18%868,000
2025-12-183,470.03,500.03,440.03,440.0-30.0-0.86%1,417,500
2025-12-173,470.03,525.03,420.03,470.0-10.0-0.29%1,039,600
2025-12-163,580.03,605.03,480.03,480.0-195.0-5.31%753,800
2025-12-153,645.03,700.03,640.03,675.0-40.0-1.08%338,400
2025-12-123,695.03,735.03,660.03,715.0+10.0+0.27%590,600
2025-12-113,740.03,775.03,690.03,705.0-35.0-0.94%525,900
2025-12-103,710.03,855.03,700.03,740.0+15.0+0.40%1,024,900
2025-12-093,735.03,790.03,725.03,725.0-15.0-0.40%316,600
2025-12-083,750.03,795.03,725.03,740.0-10.0-0.27%243,400
2025-12-053,850.03,885.03,750.03,750.0-165.0-4.21%335,900
2025-12-043,770.03,915.03,740.03,915.0+130.0+3.43%380,500
2025-12-033,785.03,835.03,770.03,785.0+30.0+0.80%292,600
2025-12-023,830.03,840.03,735.03,755.0-70.0-1.83%414,200
2025-12-013,785.03,895.03,775.03,825.0+60.0+1.59%575,300
2025-11-283,670.03,800.03,655.03,765.0+235.0+6.66%842,000
2025-11-273,500.03,530.03,470.03,530.0+55.0+1.58%255,200
2025-11-263,400.03,475.03,375.03,475.0+100.0+2.96%244,300
2025-11-253,445.03,445.03,360.03,375.0-15.0-0.44%327,000
2025-11-213,335.03,420.03,335.03,390.0+15.0+0.44%359,700
2025-11-203,405.03,410.03,365.03,375.0+25.0+0.75%317,100
2025-11-193,400.03,405.03,325.03,350.00.00.00%422,300
2025-11-183,450.03,490.03,350.03,350.0-170.0-4.83%470,600
2025-11-173,530.03,560.03,485.03,520.0-10.0-0.28%395,900
2025-11-143,620.03,630.03,515.03,530.0-125.0-3.42%501,400
2025-11-133,555.03,670.03,530.03,655.0+135.0+3.84%361,500
2025-11-123,585.03,585.03,500.03,520.0-5.0-0.14%268,200
2025-11-113,405.03,525.03,405.03,525.0+160.0+4.75%574,000
2025-11-103,420.03,455.03,365.03,365.0-25.0-0.74%334,600
2025-11-073,280.03,450.03,265.03,390.0-30.0-0.88%659,600
2025-11-063,450.03,465.03,410.03,420.0+20.0+0.59%303,800
2025-11-053,495.03,510.03,340.03,400.0-85.0-2.44%407,400
2025-11-043,460.03,510.03,445.03,485.0+40.0+1.16%386,700
2025-10-313,565.03,580.03,425.03,445.0-130.0-3.64%454,700
2025-10-303,535.03,590.03,520.03,575.0+35.0+0.99%249,500
2025-10-293,570.03,580.03,515.03,540.0-35.0-0.98%217,200
2025-10-283,630.03,630.03,575.03,575.0-95.0-2.59%359,500
2025-10-273,665.03,675.03,630.03,670.0+65.0+1.80%237,400
2025-10-243,600.03,640.03,580.03,605.0+5.0+0.14%172,100
2025-10-233,595.03,600.03,545.03,600.0-5.0-0.14%165,600
2025-10-223,565.03,610.03,565.03,605.0+45.0+1.26%218,700
2025-10-213,585.03,600.03,550.03,560.0-15.0-0.42%269,700
2025-10-203,530.03,595.03,515.03,575.0+115.0+3.32%340,100
2025-10-173,435.03,475.03,415.03,460.00.00.00%232,700
2025-10-163,520.03,545.03,460.03,460.0-70.0-1.98%272,100
2025-10-153,460.03,530.03,435.03,530.0+120.0+3.52%269,000
2025-10-143,435.03,515.03,365.03,410.0-120.0-3.40%390,900
2025-10-103,590.03,595.03,525.03,530.0-65.0-1.81%433,100
2025-10-093,510.03,635.03,500.03,595.0+120.0+3.45%424,300
2025-10-083,500.03,515.03,475.03,475.0-10.0-0.29%181,400
2025-10-073,485.03,495.03,435.03,485.0+5.0+0.14%265,700
2025-10-063,460.03,540.03,425.03,480.0+135.0+4.04%363,800
2025-10-033,305.03,370.03,305.03,345.0+5.0+0.15%182,900
2025-10-023,335.03,370.03,315.03,340.0-10.0-0.30%160,100
2025-10-013,370.03,385.03,325.03,350.0-30.0-0.89%187,500
2025-09-303,360.03,415.03,350.03,380.0-15.0-0.44%272,400
2025-09-293,465.03,465.03,380.03,395.0-90.0-2.58%222,200
2025-09-263,505.03,520.03,485.03,485.0-60.0-1.69%397,700
2025-09-253,530.03,550.03,510.03,545.0+5.0+0.14%311,000
2025-09-243,605.03,605.03,515.03,540.0-25.0-0.70%271,500
2025-09-223,500.03,570.03,500.03,565.0+80.0+2.30%197,700
2025-09-193,600.03,610.03,480.03,485.0-65.0-1.83%356,900
2025-09-183,535.03,570.03,525.03,550.0+15.0+0.42%164,100
2025-09-173,565.03,565.03,520.03,535.0-60.0-1.67%195,100
2025-09-163,565.03,635.03,560.03,595.0+20.0+0.56%246,400
2025-09-123,590.03,590.03,545.03,575.0——402,400

直近120営業日分を表示