KabuInsight

オーケーエム

6229
スタンダード/機械/OKUMURA ENGINEERING corp.
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
2026-03-132,240.02,318.02,228.02,308.0+64.0+2.85%30,800
2026-03-122,286.02,326.02,222.02,244.0-6.0-0.27%53,500
2026-03-112,241.02,287.02,206.02,250.0+46.0+2.09%44,300
2026-03-102,081.02,229.02,063.02,204.0+141.0+6.83%49,000
2026-03-092,000.02,065.01,945.02,063.0-57.0-2.69%61,700
2026-03-062,090.02,123.02,042.02,120.0+19.0+0.90%26,300
2026-03-052,027.02,152.02,027.02,101.0+154.0+7.91%68,900
2026-03-041,987.02,009.01,870.01,947.0-78.0-3.85%69,100
2026-03-032,063.02,137.02,025.02,025.0-43.0-2.08%33,200
2026-03-022,081.02,111.02,029.02,068.0-63.0-2.96%26,700
2026-02-272,066.02,135.02,066.02,131.0+43.0+2.06%20,900
2026-02-262,150.02,190.02,076.02,088.0-48.0-2.25%31,000
2026-02-252,106.02,177.02,071.02,136.0+31.0+1.47%39,600
2026-02-242,130.02,152.02,061.02,105.0-23.0-1.08%46,100
2026-02-202,186.02,207.02,119.02,128.0-108.0-4.83%37,800
2026-02-192,181.02,253.02,124.02,236.0+60.0+2.76%70,300
2026-02-182,048.02,223.02,046.02,176.0+150.0+7.40%93,300
2026-02-172,025.02,049.02,010.02,026.0+1.0+0.05%14,100
2026-02-162,088.02,090.02,013.02,025.0-21.0-1.03%42,200
2026-02-132,000.02,057.01,910.02,046.0+31.0+1.54%102,800
2026-02-121,949.02,025.01,940.02,015.0+88.0+4.57%43,500
2026-02-101,889.01,944.01,889.01,927.0+38.0+2.01%22,800
2026-02-091,900.01,900.01,846.01,889.0+29.0+1.56%15,100
2026-02-061,856.01,861.01,827.01,860.0-15.0-0.80%14,100
2026-02-051,881.01,881.01,864.01,875.0-1.0-0.05%8,300
2026-02-041,850.01,877.01,845.01,876.0+19.0+1.02%8,900
2026-02-031,840.01,863.01,840.01,857.0+28.0+1.53%9,800
2026-02-021,815.01,849.01,807.01,829.0+45.0+2.52%15,700
2026-01-301,803.01,803.01,770.01,784.0-19.0-1.05%6,900
2026-01-291,813.01,813.01,761.01,803.0+4.0+0.22%12,300
2026-01-281,832.01,832.01,791.01,799.0-45.0-2.44%12,700
2026-01-271,862.01,862.01,836.01,844.0-18.0-0.97%4,400
2026-01-261,889.01,898.01,862.01,862.0-52.0-2.72%14,400
2026-01-231,915.01,927.01,901.01,914.0+12.0+0.63%5,800
2026-01-221,905.01,935.01,900.01,902.0+2.0+0.11%8,300
2026-01-211,874.01,934.01,869.01,900.0-11.0-0.58%13,700
2026-01-201,924.01,935.01,877.01,911.0-21.0-1.09%21,100
2026-01-191,920.01,950.01,910.01,932.0+32.0+1.68%27,800
2026-01-161,895.01,909.01,871.01,900.0+15.0+0.80%15,500
2026-01-151,897.01,936.01,881.01,885.0-12.0-0.63%18,300
2026-01-141,880.01,899.01,872.01,897.0+25.0+1.34%16,900
2026-01-131,847.01,878.01,826.01,872.0+29.0+1.57%26,400
2026-01-091,840.01,844.01,816.01,843.0+8.0+0.44%9,100
2026-01-081,845.01,854.01,828.01,835.0-1.0-0.05%10,200
2026-01-071,799.01,838.01,797.01,836.0+55.0+3.09%20,400
2026-01-061,751.01,809.01,751.01,781.0+22.0+1.25%14,400
2026-01-051,733.01,766.01,732.01,759.0+31.0+1.79%14,300
2025-12-301,751.01,754.01,728.01,728.0-25.0-1.43%7,600
2025-12-291,740.01,765.01,730.01,753.0+13.0+0.75%11,300
2025-12-261,749.01,749.01,727.01,740.0-10.0-0.57%11,200
2025-12-251,740.01,750.01,717.01,750.0+5.0+0.29%12,400
2025-12-241,770.01,770.01,740.01,745.0-21.0-1.19%11,700
2025-12-231,734.01,769.01,734.01,766.0+20.0+1.15%11,100
2025-12-221,780.01,780.01,744.01,746.0-10.0-0.57%12,600
2025-12-191,760.01,775.01,750.01,756.0-20.0-1.13%12,400
2025-12-181,787.01,809.01,745.01,776.0-11.0-0.62%12,700
2025-12-171,764.01,787.01,720.01,787.0+16.0+0.90%20,200
2025-12-161,801.01,804.01,764.01,771.0-37.0-2.05%6,800
2025-12-151,829.01,829.01,801.01,808.0+5.0+0.28%5,500
2025-12-121,786.01,805.01,780.01,803.0+20.0+1.12%8,900
2025-12-111,834.01,834.01,780.01,783.0-63.0-3.41%13,600
2025-12-101,865.01,884.01,833.01,846.0-19.0-1.02%7,400
2025-12-091,856.01,865.01,829.01,865.0+18.0+0.97%7,100
2025-12-081,821.01,853.01,820.01,847.0+34.0+1.88%8,800
2025-12-051,833.01,851.01,813.01,813.0-20.0-1.09%6,000
2025-12-041,837.01,841.01,823.01,833.0-4.0-0.22%5,800
2025-12-031,834.01,856.01,811.01,837.0-1.0-0.05%7,800
2025-12-021,884.01,884.01,827.01,838.0-47.0-2.49%11,700
2025-12-011,904.01,919.01,856.01,885.0+5.0+0.27%15,400
2025-11-281,880.01,909.01,880.01,880.0+14.0+0.75%22,000
2025-11-271,868.01,878.01,790.01,866.0+8.0+0.43%19,100
2025-11-261,720.01,858.01,720.01,858.0+138.0+8.02%32,800
2025-11-251,745.01,745.01,683.01,720.0-25.0-1.43%25,000
2025-11-211,723.01,749.01,722.01,745.0-9.0-0.51%9,900
2025-11-201,792.01,807.01,730.01,754.0-12.0-0.68%28,800
2025-11-191,772.01,790.01,727.01,766.0-24.0-1.34%22,700
2025-11-181,821.01,822.01,786.01,790.0-39.0-2.13%31,600
2025-11-171,810.01,880.01,783.01,829.0+7.0+0.38%41,400
2025-11-141,791.01,875.01,702.01,822.0-5.0-0.27%143,200
2025-11-131,819.01,841.01,802.01,827.0+17.0+0.94%22,900
2025-11-121,759.01,810.01,757.01,810.0+54.0+3.08%43,400
2025-11-111,781.01,783.01,747.01,756.0-15.0-0.85%18,100
2025-11-101,788.01,790.01,753.01,771.0+23.0+1.32%9,000
2025-11-071,770.01,770.01,733.01,748.0-48.0-2.67%15,300
2025-11-061,808.01,808.01,775.01,796.0+12.0+0.67%9,500
2025-11-051,841.01,842.01,732.01,784.0-56.0-3.04%38,500
2025-11-041,811.01,875.01,802.01,840.0+31.0+1.71%37,100
2025-10-311,828.01,831.01,770.01,809.0-6.0-0.33%30,400
2025-10-301,757.01,830.01,753.01,815.0+22.0+1.23%29,700
2025-10-291,826.01,834.01,771.01,793.0+7.0+0.39%41,800
2025-10-281,894.01,894.01,761.01,786.0-113.0-5.95%77,500
2025-10-271,937.01,944.01,830.01,899.0+122.0+6.87%111,200
2025-10-241,700.01,867.01,653.01,777.0+98.0+5.84%135,800
2025-10-231,660.01,700.01,649.01,679.0+30.0+1.82%40,300
2025-10-221,580.01,649.01,551.01,649.0+84.0+5.37%50,300
2025-10-211,529.01,566.01,528.01,565.0+47.0+3.10%20,500
2025-10-201,511.01,529.01,503.01,518.0+25.0+1.67%23,600
2025-10-171,512.01,517.01,487.01,493.0-11.0-0.73%7,100
2025-10-161,519.01,529.01,501.01,504.0-15.0-0.99%7,300
2025-10-151,516.01,519.01,507.01,519.0+29.0+1.95%5,500
2025-10-141,478.01,523.01,460.01,490.0-28.0-1.84%23,200
2025-10-101,542.01,542.01,514.01,518.0-20.0-1.30%9,100
2025-10-091,565.01,565.01,538.01,538.0-19.0-1.22%7,400
2025-10-081,551.01,572.01,547.01,557.0+10.0+0.65%14,300
2025-10-071,538.01,566.01,534.01,547.0+19.0+1.24%18,400
2025-10-061,500.01,528.01,500.01,528.0+44.0+2.96%30,600
2025-10-031,484.01,495.01,477.01,484.00.00.00%13,100
2025-10-021,468.01,500.01,450.01,484.0+13.0+0.88%13,700
2025-10-011,488.01,522.01,460.01,471.0-21.0-1.41%16,300
2025-09-301,500.01,524.01,486.01,492.0-16.0-1.06%3,300
2025-09-291,490.01,519.01,485.01,508.0+8.0+0.53%6,500
2025-09-261,506.01,506.01,491.01,500.0-6.0-0.40%5,400
2025-09-251,502.01,518.01,498.01,506.0+18.0+1.21%16,400
2025-09-241,482.01,495.01,465.01,488.0+12.0+0.81%8,000
2025-09-221,470.01,481.01,467.01,476.0+3.0+0.20%5,100
2025-09-191,517.01,517.01,456.01,473.0-37.0-2.45%15,500
2025-09-181,469.01,519.01,461.01,510.0+51.0+3.50%16,000
2025-09-171,461.01,470.01,451.01,459.0-7.0-0.48%5,300
2025-09-161,455.01,480.01,455.01,466.0+15.0+1.03%11,900
2025-09-121,495.01,495.01,450.01,451.0——22,000

直近120営業日分を表示