KabuInsight

オカダアイヨン

6294
プライム/機械/OKADA AIYON 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
2026-03-132,333.02,360.02,329.02,329.0-31.0-1.31%18,800
2026-03-122,386.02,386.02,353.02,360.0-31.0-1.30%16,200
2026-03-112,400.02,421.02,391.02,391.0-1.0-0.04%18,600
2026-03-102,370.02,408.02,365.02,392.0+40.0+1.70%22,100
2026-03-092,322.02,352.02,310.02,352.0-56.0-2.33%40,000
2026-03-062,405.02,426.02,390.02,408.0-19.0-0.78%13,800
2026-03-052,414.02,445.02,404.02,427.0+80.0+3.41%24,600
2026-03-042,400.02,403.02,321.02,347.0-124.0-5.02%62,500
2026-03-032,500.02,518.02,471.02,471.0-35.0-1.40%38,000
2026-03-022,515.02,520.02,483.02,506.0-27.0-1.07%34,200
2026-02-272,510.02,541.02,501.02,533.0+16.0+0.64%26,200
2026-02-262,513.02,541.02,513.02,517.0+4.0+0.16%18,000
2026-02-252,527.02,538.02,513.02,513.0+1.0+0.04%19,800
2026-02-242,510.02,515.02,490.02,512.0-2.0-0.08%22,800
2026-02-202,517.02,519.02,496.02,514.0-3.0-0.12%21,700
2026-02-192,480.02,521.02,469.02,517.0+33.0+1.33%23,200
2026-02-182,494.02,494.02,476.02,484.00.00.00%20,400
2026-02-172,500.02,500.02,469.02,484.0-4.0-0.16%23,900
2026-02-162,540.02,542.02,480.02,488.0-33.0-1.31%34,300
2026-02-132,450.02,551.02,450.02,521.0+25.0+1.00%99,800
2026-02-122,424.02,496.02,411.02,496.0+87.0+3.61%66,100
2026-02-102,366.02,409.02,366.02,409.0+45.0+1.90%28,500
2026-02-092,374.02,386.02,362.02,364.0+10.0+0.42%26,400
2026-02-062,358.02,360.02,332.02,354.00.00.00%13,400
2026-02-052,370.02,374.02,350.02,354.0-3.0-0.13%16,500
2026-02-042,333.02,357.02,330.02,357.0+24.0+1.03%15,300
2026-02-032,337.02,346.02,317.02,333.0+23.0+1.00%12,900
2026-02-022,344.02,349.02,310.02,310.0-28.0-1.20%25,400
2026-01-302,338.02,342.02,318.02,338.0+8.0+0.34%29,700
2026-01-292,354.02,354.02,322.02,330.0-24.0-1.02%24,900
2026-01-282,363.02,370.02,351.02,354.0-28.0-1.18%14,700
2026-01-272,354.02,382.02,342.02,382.0+27.0+1.15%21,300
2026-01-262,380.02,384.02,355.02,355.0-32.0-1.34%31,800
2026-01-232,389.02,394.02,378.02,387.0+5.0+0.21%12,000
2026-01-222,387.02,400.02,381.02,382.0+4.0+0.17%19,500
2026-01-212,387.02,387.02,360.02,378.0-22.0-0.92%24,900
2026-01-202,406.02,410.02,396.02,400.0-13.0-0.54%18,300
2026-01-192,438.02,438.02,391.02,413.0-27.0-1.11%39,800
2026-01-162,407.02,440.02,398.02,440.0+47.0+1.96%32,600
2026-01-152,390.02,399.02,381.02,393.0+2.0+0.08%35,100
2026-01-142,403.02,414.02,390.02,391.0-14.0-0.58%36,200
2026-01-132,430.02,438.02,401.02,405.0+4.0+0.17%29,100
2026-01-092,421.02,426.02,398.02,401.0-7.0-0.29%29,800
2026-01-082,375.02,414.02,363.02,408.0+34.0+1.43%32,600
2026-01-072,350.02,389.02,340.02,374.0+19.0+0.81%31,000
2026-01-062,357.02,377.02,342.02,355.0-12.0-0.51%56,400
2026-01-052,326.02,422.02,281.02,367.0+62.0+2.69%130,100
2025-12-302,343.02,343.02,294.02,305.0-29.0-1.24%34,600
2025-12-292,288.02,337.02,288.02,334.0+48.0+2.10%26,600
2025-12-262,257.02,298.02,255.02,286.0+44.0+1.96%17,800
2025-12-252,220.02,245.02,220.02,242.0+11.0+0.49%20,000
2025-12-242,252.02,253.02,222.02,231.0-21.0-0.93%19,300
2025-12-232,265.02,273.02,252.02,252.0-8.0-0.35%14,300
2025-12-222,266.02,266.02,238.02,260.0+11.0+0.49%16,800
2025-12-192,230.02,249.02,214.02,249.0+24.0+1.08%19,300
2025-12-182,195.02,225.02,190.02,225.0+32.0+1.46%20,600
2025-12-172,220.02,220.02,188.02,193.0-27.0-1.22%23,900
2025-12-162,180.02,225.02,176.02,220.0+40.0+1.83%29,900
2025-12-152,123.02,180.02,121.02,180.0+63.0+2.98%24,200
2025-12-122,116.02,129.02,105.02,117.0+22.0+1.05%18,000
2025-12-112,152.02,165.02,095.02,095.0-49.0-2.29%24,500
2025-12-102,128.02,148.02,122.02,144.0+22.0+1.04%19,800
2025-12-092,110.02,129.02,108.02,122.0+5.0+0.24%23,300
2025-12-082,100.02,126.02,099.02,117.0+38.0+1.83%23,800
2025-12-052,088.02,095.02,076.02,079.0-11.0-0.53%13,400
2025-12-042,096.02,098.02,065.02,090.0-6.0-0.29%17,500
2025-12-032,115.02,115.02,093.02,096.0-19.0-0.90%16,000
2025-12-022,137.02,137.02,107.02,115.0-1.0-0.05%12,800
2025-12-012,132.02,138.02,116.02,116.0-5.0-0.24%17,700
2025-11-282,120.02,138.02,106.02,121.0+5.0+0.24%17,000
2025-11-272,124.02,136.02,110.02,116.0-21.0-0.98%7,700
2025-11-262,080.02,137.02,080.02,137.0+64.0+3.09%18,200
2025-11-252,085.02,085.02,063.02,073.0+8.0+0.39%13,300
2025-11-212,033.02,072.02,033.02,065.0+14.0+0.68%11,000
2025-11-202,076.02,079.02,051.02,051.0+3.0+0.15%11,500
2025-11-192,093.02,100.02,047.02,048.0-44.0-2.10%21,200
2025-11-182,114.02,124.02,092.02,092.0-27.0-1.27%20,300
2025-11-172,125.02,141.02,104.02,119.0-1.0-0.05%25,600
2025-11-142,052.02,122.02,001.02,120.0+77.0+3.77%52,100
2025-11-132,060.02,070.02,041.02,043.0-17.0-0.83%16,200
2025-11-122,016.02,060.02,016.02,060.0+40.0+1.98%13,700
2025-11-112,028.02,032.02,017.02,020.0-7.0-0.35%16,100
2025-11-102,010.02,029.02,010.02,027.0+21.0+1.05%13,000
2025-11-071,997.02,030.01,985.02,006.0-2.0-0.10%18,200
2025-11-062,000.02,010.01,998.02,008.00.00.00%12,400
2025-11-052,030.02,030.01,973.02,008.0-22.0-1.08%34,800
2025-11-042,050.02,060.02,030.02,030.0-16.0-0.78%19,400
2025-10-312,076.02,076.02,030.02,046.0-41.0-1.96%13,800
2025-10-302,061.02,097.02,061.02,087.0+22.0+1.07%20,500
2025-10-292,117.02,117.02,060.02,065.0-52.0-2.46%19,800
2025-10-282,100.02,140.02,088.02,117.0+22.0+1.05%28,200
2025-10-272,095.02,112.02,090.02,095.0+14.0+0.67%23,100
2025-10-242,085.02,087.02,070.02,081.0+8.0+0.39%8,600
2025-10-232,070.02,087.02,056.02,073.0+1.0+0.05%25,300
2025-10-222,035.02,072.02,035.02,072.0+37.0+1.82%18,700
2025-10-212,042.02,055.02,030.02,035.00.00.00%20,600
2025-10-202,040.02,040.02,020.02,035.0+14.0+0.69%14,200
2025-10-172,059.02,062.01,958.02,021.0-39.0-1.89%21,900
2025-10-162,033.02,060.02,023.02,060.0+29.0+1.43%17,200
2025-10-152,001.02,032.02,001.02,031.0+54.0+2.73%18,600
2025-10-141,994.02,007.01,976.01,977.0-35.0-1.74%26,200
2025-10-102,035.02,035.02,012.02,012.0-24.0-1.18%10,200
2025-10-092,022.02,036.02,022.02,036.0+12.0+0.59%7,400
2025-10-082,026.02,041.02,024.02,024.0-2.0-0.10%7,800
2025-10-072,018.02,029.02,014.02,026.0+7.0+0.35%19,700
2025-10-062,022.02,035.02,012.02,019.0+37.0+1.87%26,000
2025-10-031,980.01,988.01,980.01,982.0+7.0+0.35%11,800
2025-10-021,985.01,995.01,965.01,975.0-8.0-0.40%21,400
2025-10-012,006.02,006.01,981.01,983.0-33.0-1.64%31,500
2025-09-302,033.02,043.02,016.02,016.0-17.0-0.84%20,200
2025-09-292,041.02,044.02,028.02,033.0-8.0-0.39%14,200
2025-09-262,032.02,050.02,032.02,041.0+6.0+0.29%26,700
2025-09-252,046.02,049.02,031.02,035.0-4.0-0.20%14,000
2025-09-242,034.02,040.02,026.02,039.0+5.0+0.25%9,000
2025-09-222,041.02,043.02,028.02,034.0-11.0-0.54%11,800
2025-09-192,031.02,045.02,030.02,045.0+15.0+0.74%22,000
2025-09-182,039.02,044.02,025.02,030.0-14.0-0.68%14,000
2025-09-172,057.02,057.02,025.02,044.0+1.0+0.05%25,200
2025-09-162,038.02,054.02,031.02,043.0+6.0+0.29%24,700
2025-09-122,045.02,045.02,031.02,037.0——13,800

直近120営業日分を表示