KabuInsight

オカムラ

7994
プライム/その他製品/OKAMURA 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
2026-03-132,540.02,582.02,532.02,552.0-20.0-0.78%198,000
2026-03-122,601.02,605.02,551.02,572.0-55.0-2.09%157,200
2026-03-112,650.02,651.02,627.02,627.0+8.0+0.31%184,800
2026-03-102,610.02,652.02,589.02,619.0+75.0+2.95%222,100
2026-03-092,529.02,558.02,509.02,544.0-86.0-3.27%185,700
2026-03-062,611.02,633.02,583.02,630.0+12.0+0.46%168,200
2026-03-052,645.02,657.02,604.02,618.0+33.0+1.28%258,700
2026-03-042,567.02,608.02,531.02,585.0-79.0-2.97%305,800
2026-03-032,744.02,753.02,661.02,664.0-97.0-3.51%226,400
2026-03-022,715.02,761.02,705.02,761.0+27.0+0.99%321,900
2026-02-272,693.02,737.02,690.02,734.0+71.0+2.67%275,200
2026-02-262,658.02,677.02,637.02,663.0+45.0+1.72%241,800
2026-02-252,599.02,627.02,582.02,618.0+29.0+1.12%182,500
2026-02-242,601.02,605.02,553.02,589.0-1.0-0.04%251,000
2026-02-202,600.02,601.02,572.02,590.0-32.0-1.22%237,500
2026-02-192,626.02,666.02,603.02,622.0+24.0+0.92%267,100
2026-02-182,580.02,610.02,580.02,598.0+20.0+0.78%165,600
2026-02-172,576.02,592.02,566.02,578.0+12.0+0.47%168,800
2026-02-162,579.02,580.02,542.02,566.0+1.0+0.04%159,000
2026-02-132,595.02,610.02,546.02,565.0-48.0-1.84%249,100
2026-02-122,592.02,630.02,592.02,613.0+21.0+0.81%191,300
2026-02-102,553.02,611.02,550.02,592.0+49.0+1.93%344,600
2026-02-092,546.02,569.02,488.02,543.0+106.0+4.35%410,600
2026-02-062,440.02,454.02,410.02,437.0+27.0+1.12%232,100
2026-02-052,430.02,434.02,410.02,410.0+3.0+0.12%170,700
2026-02-042,388.02,427.02,388.02,407.0+2.0+0.08%129,700
2026-02-032,370.02,405.02,368.02,405.0+22.0+0.92%124,600
2026-02-022,402.02,409.02,374.02,383.0+11.0+0.46%150,400
2026-01-302,356.02,373.02,347.02,372.0+22.0+0.94%142,700
2026-01-292,330.02,352.02,306.02,350.0+19.0+0.82%144,400
2026-01-282,350.02,353.02,327.02,331.0-37.0-1.56%190,500
2026-01-272,367.02,370.02,352.02,368.0-12.0-0.50%186,700
2026-01-262,400.02,400.02,373.02,380.0-37.0-1.53%136,200
2026-01-232,420.02,429.02,409.02,417.0-4.0-0.17%123,900
2026-01-222,402.02,433.02,402.02,421.0+28.0+1.17%132,700
2026-01-212,400.02,409.02,386.02,393.0-23.0-0.95%156,500
2026-01-202,425.02,431.02,401.02,416.0-19.0-0.78%168,400
2026-01-192,426.02,442.02,420.02,435.0+9.0+0.37%121,600
2026-01-162,403.02,427.02,402.02,426.0+10.0+0.41%157,500
2026-01-152,410.02,424.02,394.02,416.0-3.0-0.12%296,000
2026-01-142,370.02,419.02,369.02,419.0+28.0+1.17%186,900
2026-01-132,392.02,405.02,377.02,391.0+15.0+0.63%162,600
2026-01-092,362.02,379.02,355.02,376.0+31.0+1.32%131,400
2026-01-082,354.02,362.02,345.02,345.0-9.0-0.38%183,300
2026-01-072,345.02,356.02,332.02,354.0+9.0+0.38%176,200
2026-01-062,331.02,345.02,330.02,345.0+22.0+0.95%204,600
2026-01-052,326.02,331.02,308.02,323.0+30.0+1.31%214,900
2025-12-302,305.02,310.02,286.02,293.0-9.0-0.39%140,700
2025-12-292,313.02,320.02,290.02,302.0-11.0-0.48%199,400
2025-12-262,315.02,328.02,308.02,313.0+4.0+0.17%96,800
2025-12-252,307.02,314.02,298.02,309.0+5.0+0.22%117,300
2025-12-242,303.02,317.02,300.02,304.0-3.0-0.13%140,800
2025-12-232,307.02,317.02,300.02,307.0+3.0+0.13%131,900
2025-12-222,320.02,322.02,298.02,304.0-10.0-0.43%149,100
2025-12-192,279.02,315.02,272.02,314.0+35.0+1.54%185,500
2025-12-182,282.02,290.02,273.02,279.0+3.0+0.13%134,300
2025-12-172,282.02,288.02,268.02,276.0-2.0-0.09%121,700
2025-12-162,285.02,302.02,278.02,278.0-12.0-0.52%136,300
2025-12-152,281.02,293.02,272.02,290.0+24.0+1.06%106,000
2025-12-122,268.02,271.02,255.02,266.0+15.0+0.67%161,200
2025-12-112,289.02,297.02,251.02,251.0-26.0-1.14%177,700
2025-12-102,285.02,295.02,272.02,277.0+17.0+0.75%218,400
2025-12-092,260.02,269.02,234.02,260.00.00.00%136,400
2025-12-082,242.02,264.02,240.02,260.0+43.0+1.94%103,200
2025-12-052,233.02,240.02,217.02,217.0-20.0-0.89%176,000
2025-12-042,223.02,241.02,223.02,237.0+10.0+0.45%199,200
2025-12-032,241.02,245.02,220.02,227.0-23.0-1.02%220,600
2025-12-022,250.02,259.02,244.02,250.00.00.00%163,800
2025-12-012,270.02,277.02,235.02,250.0-17.0-0.75%217,200
2025-11-282,246.02,275.02,246.02,267.0+9.0+0.40%152,000
2025-11-272,260.02,270.02,250.02,258.0-6.0-0.27%190,300
2025-11-262,235.02,264.02,235.02,264.0+41.0+1.84%503,500
2025-11-252,230.02,247.02,221.02,223.0+5.0+0.23%282,800
2025-11-212,180.02,228.02,180.02,218.0+32.0+1.46%468,300
2025-11-202,179.02,198.02,165.02,186.0+13.0+0.60%169,200
2025-11-192,167.02,190.02,165.02,173.0+16.0+0.74%167,300
2025-11-182,186.02,189.02,157.02,157.0-35.0-1.60%203,800
2025-11-172,221.02,224.02,189.02,192.0-29.0-1.31%177,500
2025-11-142,221.02,226.02,207.02,221.0-3.0-0.13%102,500
2025-11-132,236.02,240.02,217.02,224.0+5.0+0.23%113,400
2025-11-122,209.02,232.02,201.02,219.0+25.0+1.14%189,500
2025-11-112,200.02,203.02,175.02,194.0+9.0+0.41%368,000
2025-11-102,178.02,208.02,148.02,185.0-119.0-5.16%606,900
2025-11-072,288.02,306.02,276.02,304.0+43.0+1.90%241,200
2025-11-062,269.02,287.02,254.02,261.0-8.0-0.35%131,100
2025-11-052,268.02,281.02,233.02,269.0+1.0+0.04%168,300
2025-11-042,250.02,297.02,249.02,268.0+10.0+0.44%181,700
2025-10-312,241.02,262.02,231.02,258.0+18.0+0.80%163,200
2025-10-302,218.02,243.02,209.02,240.0+20.0+0.90%185,100
2025-10-292,248.02,252.02,215.02,220.0-27.0-1.20%166,700
2025-10-282,325.02,332.02,247.02,247.0-100.0-4.26%240,600
2025-10-272,333.02,354.02,325.02,347.0+31.0+1.34%187,500
2025-10-242,333.02,337.02,313.02,316.0-21.0-0.90%129,200
2025-10-232,320.02,347.02,310.02,337.0+24.0+1.04%136,700
2025-10-222,285.02,321.02,285.02,313.0+30.0+1.31%109,100
2025-10-212,290.02,303.02,278.02,283.0-16.0-0.70%103,900
2025-10-202,309.02,309.02,284.02,299.0+27.0+1.19%120,100
2025-10-172,256.02,279.02,254.02,272.0+9.0+0.40%92,500
2025-10-162,262.02,278.02,260.02,263.0-7.0-0.31%102,900
2025-10-152,261.02,276.02,257.02,270.0+31.0+1.38%139,200
2025-10-142,224.02,260.02,217.02,239.0-16.0-0.71%196,900
2025-10-102,275.02,275.02,254.02,255.0-42.0-1.83%168,100
2025-10-092,288.02,301.02,270.02,297.0-1.0-0.04%203,200
2025-10-082,309.02,328.02,294.02,298.00.00.00%192,700
2025-10-072,279.02,300.02,272.02,298.0-3.0-0.13%250,600
2025-10-062,322.02,322.02,289.02,301.0+23.0+1.01%173,000
2025-10-032,261.02,284.02,261.02,278.0+27.0+1.20%132,800
2025-10-022,280.02,284.02,248.02,251.0-33.0-1.44%175,100
2025-10-012,337.02,347.02,263.02,284.0-64.0-2.73%215,100
2025-09-302,404.02,404.02,348.02,348.0-41.0-1.72%169,600
2025-09-292,412.02,412.02,379.02,389.0-67.0-2.73%193,500
2025-09-262,420.02,456.02,420.02,456.0+42.0+1.74%189,200
2025-09-252,430.02,433.02,403.02,414.0+13.0+0.54%96,300
2025-09-242,395.02,412.02,387.02,401.0-2.0-0.08%133,100
2025-09-222,415.02,428.02,403.02,403.0-14.0-0.58%111,700
2025-09-192,413.02,431.02,395.02,417.0+13.0+0.54%185,100
2025-09-182,411.02,416.02,390.02,404.0-7.0-0.29%173,000
2025-09-172,420.02,423.02,383.02,411.0-14.0-0.58%123,300
2025-09-162,425.02,442.02,417.02,425.0+5.0+0.21%199,900
2025-09-122,432.02,437.02,420.02,420.0——157,100

直近120営業日分を表示