オークワ
8217プライム/小売業/OKUWA CO.,LTD.
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 | 822.0 | 830.0 | 820.0 | 822.0 | 0.0 | 0.00% | 84,500 |
| 2026-03-12 | 834.0 | 834.0 | 821.0 | 822.0 | -12.0 | -1.44% | 98,100 |
| 2026-03-11 | 840.0 | 846.0 | 834.0 | 834.0 | -5.0 | -0.60% | 48,600 |
| 2026-03-10 | 850.0 | 850.0 | 834.0 | 839.0 | +4.0 | +0.48% | 118,300 |
| 2026-03-09 | 834.0 | 840.0 | 820.0 | 835.0 | -7.0 | -0.83% | 131,500 |
| 2026-03-06 | 835.0 | 844.0 | 828.0 | 842.0 | +2.0 | +0.24% | 76,700 |
| 2026-03-05 | 837.0 | 849.0 | 836.0 | 840.0 | +8.0 | +0.96% | 80,700 |
| 2026-03-04 | 844.0 | 845.0 | 822.0 | 832.0 | -18.0 | -2.12% | 167,800 |
| 2026-03-03 | 862.0 | 865.0 | 849.0 | 850.0 | -14.0 | -1.62% | 126,800 |
| 2026-03-02 | 878.0 | 878.0 | 862.0 | 864.0 | -20.0 | -2.26% | 112,100 |
| 2026-02-27 | 875.0 | 885.0 | 868.0 | 884.0 | +10.0 | +1.14% | 110,300 |
| 2026-02-26 | 884.0 | 888.0 | 873.0 | 874.0 | -15.0 | -1.69% | 154,900 |
| 2026-02-25 | 901.0 | 902.0 | 883.0 | 889.0 | -13.0 | -1.44% | 122,700 |
| 2026-02-24 | 892.0 | 904.0 | 884.0 | 902.0 | +17.0 | +1.92% | 200,800 |
| 2026-02-20 | 887.0 | 891.0 | 881.0 | 885.0 | -2.0 | -0.23% | 139,200 |
| 2026-02-19 | 886.0 | 889.0 | 873.0 | 887.0 | -12.0 | -1.33% | 556,300 |
| 2026-02-18 | 895.0 | 907.0 | 892.0 | 899.0 | +9.0 | +1.01% | 502,600 |
| 2026-02-17 | 899.0 | 900.0 | 888.0 | 890.0 | -1.0 | -0.11% | 124,900 |
| 2026-02-16 | 903.0 | 903.0 | 891.0 | 891.0 | 0.0 | 0.00% | 222,500 |
| 2026-02-13 | 903.0 | 906.0 | 891.0 | 891.0 | -16.0 | -1.76% | 206,500 |
| 2026-02-12 | 899.0 | 907.0 | 895.0 | 907.0 | +16.0 | +1.80% | 201,500 |
| 2026-02-10 | 893.0 | 898.0 | 890.0 | 891.0 | +6.0 | +0.68% | 152,600 |
| 2026-02-09 | 894.0 | 894.0 | 884.0 | 885.0 | +1.0 | +0.11% | 141,600 |
| 2026-02-06 | 888.0 | 889.0 | 880.0 | 884.0 | -4.0 | -0.45% | 126,300 |
| 2026-02-05 | 891.0 | 892.0 | 882.0 | 888.0 | -3.0 | -0.34% | 176,100 |
| 2026-02-04 | 882.0 | 894.0 | 879.0 | 891.0 | +16.0 | +1.83% | 169,200 |
| 2026-02-03 | 877.0 | 880.0 | 871.0 | 875.0 | +9.0 | +1.04% | 132,700 |
| 2026-02-02 | 879.0 | 880.0 | 862.0 | 866.0 | -4.0 | -0.46% | 186,900 |
| 2026-01-30 | 862.0 | 874.0 | 856.0 | 870.0 | +14.0 | +1.64% | 137,700 |
| 2026-01-29 | 854.0 | 860.0 | 849.0 | 856.0 | +1.0 | +0.12% | 179,300 |
| 2026-01-28 | 868.0 | 868.0 | 854.0 | 855.0 | -13.0 | -1.50% | 314,500 |
| 2026-01-27 | 875.0 | 875.0 | 867.0 | 868.0 | -7.0 | -0.80% | 202,400 |
| 2026-01-26 | 881.0 | 882.0 | 873.0 | 875.0 | -10.0 | -1.13% | 199,000 |
| 2026-01-23 | 885.0 | 890.0 | 876.0 | 885.0 | 0.0 | 0.00% | 156,500 |
| 2026-01-22 | 882.0 | 893.0 | 880.0 | 885.0 | +2.0 | +0.23% | 297,100 |
| 2026-01-21 | 889.0 | 893.0 | 879.0 | 883.0 | -6.0 | -0.67% | 171,300 |
| 2026-01-20 | 886.0 | 894.0 | 881.0 | 889.0 | +6.0 | +0.68% | 233,100 |
| 2026-01-19 | 864.0 | 886.0 | 863.0 | 883.0 | +28.0 | +3.27% | 345,300 |
| 2026-01-16 | 859.0 | 861.0 | 851.0 | 855.0 | -7.0 | -0.81% | 179,500 |
| 2026-01-15 | 858.0 | 865.0 | 857.0 | 862.0 | +2.0 | +0.23% | 242,200 |
| 2026-01-14 | 845.0 | 862.0 | 845.0 | 860.0 | +14.0 | +1.65% | 183,800 |
| 2026-01-13 | 855.0 | 855.0 | 842.0 | 846.0 | 0.0 | 0.00% | 189,700 |
| 2026-01-09 | 845.0 | 850.0 | 843.0 | 846.0 | +2.0 | +0.24% | 115,600 |
| 2026-01-08 | 850.0 | 853.0 | 844.0 | 844.0 | -7.0 | -0.82% | 150,800 |
| 2026-01-07 | 847.0 | 858.0 | 844.0 | 851.0 | +3.0 | +0.35% | 97,800 |
| 2026-01-06 | 855.0 | 856.0 | 848.0 | 848.0 | -3.0 | -0.35% | 93,200 |
| 2026-01-05 | 850.0 | 856.0 | 844.0 | 851.0 | +6.0 | +0.71% | 129,500 |
| 2025-12-30 | 846.0 | 853.0 | 845.0 | 845.0 | -3.0 | -0.35% | 95,100 |
| 2025-12-29 | 858.0 | 860.0 | 844.0 | 848.0 | +15.0 | +1.80% | 238,400 |
| 2025-12-26 | 842.0 | 843.0 | 830.0 | 833.0 | -8.0 | -0.95% | 121,800 |
| 2025-12-25 | 838.0 | 841.0 | 834.0 | 841.0 | +7.0 | +0.84% | 42,600 |
| 2025-12-24 | 834.0 | 841.0 | 832.0 | 834.0 | -3.0 | -0.36% | 54,100 |
| 2025-12-23 | 826.0 | 837.0 | 826.0 | 837.0 | +8.0 | +0.97% | 53,800 |
| 2025-12-22 | 831.0 | 835.0 | 824.0 | 829.0 | +3.0 | +0.36% | 87,000 |
| 2025-12-19 | 837.0 | 839.0 | 826.0 | 826.0 | -13.0 | -1.55% | 111,700 |
| 2025-12-18 | 832.0 | 839.0 | 832.0 | 839.0 | +7.0 | +0.84% | 61,000 |
| 2025-12-17 | 835.0 | 835.0 | 828.0 | 832.0 | +2.0 | +0.24% | 32,700 |
| 2025-12-16 | 835.0 | 836.0 | 830.0 | 830.0 | -3.0 | -0.36% | 52,000 |
| 2025-12-15 | 828.0 | 833.0 | 824.0 | 833.0 | +11.0 | +1.34% | 52,000 |
| 2025-12-12 | 821.0 | 827.0 | 821.0 | 822.0 | +4.0 | +0.49% | 53,900 |
| 2025-12-11 | 826.0 | 826.0 | 816.0 | 818.0 | -2.0 | -0.24% | 49,100 |
| 2025-12-10 | 825.0 | 826.0 | 818.0 | 820.0 | -4.0 | -0.49% | 52,800 |
| 2025-12-09 | 824.0 | 826.0 | 818.0 | 824.0 | 0.0 | 0.00% | 41,900 |
| 2025-12-08 | 824.0 | 825.0 | 812.0 | 824.0 | +10.0 | +1.23% | 66,300 |
| 2025-12-05 | 824.0 | 824.0 | 814.0 | 814.0 | -11.0 | -1.33% | 85,800 |
| 2025-12-04 | 826.0 | 830.0 | 823.0 | 825.0 | -1.0 | -0.12% | 53,000 |
| 2025-12-03 | 843.0 | 844.0 | 826.0 | 826.0 | -17.0 | -2.02% | 101,400 |
| 2025-12-02 | 844.0 | 846.0 | 841.0 | 843.0 | -3.0 | -0.35% | 39,800 |
| 2025-12-01 | 849.0 | 857.0 | 843.0 | 846.0 | -2.0 | -0.24% | 57,800 |
| 2025-11-28 | 844.0 | 850.0 | 844.0 | 848.0 | +3.0 | +0.36% | 37,800 |
| 2025-11-27 | 849.0 | 849.0 | 843.0 | 845.0 | -3.0 | -0.35% | 32,900 |
| 2025-11-26 | 850.0 | 850.0 | 843.0 | 848.0 | +7.0 | +0.83% | 47,300 |
| 2025-11-25 | 852.0 | 854.0 | 839.0 | 841.0 | -19.0 | -2.21% | 69,800 |
| 2025-11-21 | 843.0 | 860.0 | 842.0 | 860.0 | +15.0 | +1.78% | 148,600 |
| 2025-11-20 | 847.0 | 849.0 | 840.0 | 845.0 | +2.0 | +0.24% | 57,400 |
| 2025-11-19 | 840.0 | 848.0 | 839.0 | 843.0 | +3.0 | +0.36% | 52,900 |
| 2025-11-18 | 844.0 | 850.0 | 838.0 | 840.0 | -1.0 | -0.12% | 66,700 |
| 2025-11-17 | 847.0 | 852.0 | 840.0 | 841.0 | -6.0 | -0.71% | 44,300 |
| 2025-11-14 | 848.0 | 852.0 | 844.0 | 847.0 | -1.0 | -0.12% | 54,900 |
| 2025-11-13 | 842.0 | 850.0 | 842.0 | 848.0 | +9.0 | +1.07% | 33,700 |
| 2025-11-12 | 837.0 | 848.0 | 837.0 | 839.0 | +4.0 | +0.48% | 46,700 |
| 2025-11-11 | 842.0 | 842.0 | 830.0 | 835.0 | +1.0 | +0.12% | 43,700 |
| 2025-11-10 | 847.0 | 847.0 | 832.0 | 834.0 | -10.0 | -1.18% | 62,100 |
| 2025-11-07 | 819.0 | 844.0 | 819.0 | 844.0 | +25.0 | +3.05% | 75,600 |
| 2025-11-06 | 824.0 | 829.0 | 819.0 | 819.0 | -8.0 | -0.97% | 58,800 |
| 2025-11-05 | 832.0 | 837.0 | 824.0 | 827.0 | -3.0 | -0.36% | 62,600 |
| 2025-11-04 | 830.0 | 841.0 | 825.0 | 830.0 | -2.0 | -0.24% | 89,400 |
| 2025-10-31 | 836.0 | 839.0 | 830.0 | 832.0 | -2.0 | -0.24% | 110,200 |
| 2025-10-30 | 840.0 | 844.0 | 831.0 | 834.0 | -5.0 | -0.60% | 288,900 |
| 2025-10-29 | 858.0 | 860.0 | 839.0 | 839.0 | -25.0 | -2.89% | 123,200 |
| 2025-10-28 | 877.0 | 879.0 | 860.0 | 864.0 | -13.0 | -1.48% | 101,600 |
| 2025-10-27 | 886.0 | 894.0 | 876.0 | 877.0 | -8.0 | -0.90% | 94,300 |
| 2025-10-24 | 892.0 | 896.0 | 884.0 | 885.0 | -10.0 | -1.12% | 50,800 |
| 2025-10-23 | 893.0 | 903.0 | 888.0 | 895.0 | +4.0 | +0.45% | 49,100 |
| 2025-10-22 | 881.0 | 892.0 | 881.0 | 891.0 | +10.0 | +1.14% | 69,700 |
| 2025-10-21 | 897.0 | 897.0 | 877.0 | 881.0 | -8.0 | -0.90% | 90,500 |
| 2025-10-20 | 906.0 | 908.0 | 885.0 | 889.0 | -2.0 | -0.22% | 116,700 |
| 2025-10-17 | 890.0 | 897.0 | 884.0 | 891.0 | +16.0 | +1.83% | 170,700 |
| 2025-10-16 | 859.0 | 877.0 | 854.0 | 875.0 | +22.0 | +2.58% | 156,300 |
| 2025-10-15 | 840.0 | 857.0 | 840.0 | 853.0 | +12.0 | +1.43% | 70,700 |
| 2025-10-14 | 838.0 | 846.0 | 833.0 | 841.0 | +3.0 | +0.36% | 107,400 |
| 2025-10-10 | 835.0 | 844.0 | 832.0 | 838.0 | +1.0 | +0.12% | 98,500 |
| 2025-10-09 | 847.0 | 849.0 | 836.0 | 837.0 | -9.0 | -1.06% | 93,100 |
| 2025-10-08 | 859.0 | 865.0 | 846.0 | 846.0 | -5.0 | -0.59% | 99,700 |
| 2025-10-07 | 865.0 | 865.0 | 849.0 | 851.0 | -13.0 | -1.50% | 65,500 |
| 2025-10-06 | 864.0 | 874.0 | 860.0 | 864.0 | +8.0 | +0.93% | 109,600 |
| 2025-10-03 | 855.0 | 870.0 | 848.0 | 856.0 | -5.0 | -0.58% | 117,800 |
| 2025-10-02 | 893.0 | 893.0 | 860.0 | 861.0 | -30.0 | -3.37% | 132,300 |
| 2025-10-01 | 928.0 | 928.0 | 885.0 | 891.0 | -36.0 | -3.88% | 186,200 |
| 2025-09-30 | 957.0 | 973.0 | 927.0 | 927.0 | -41.0 | -4.24% | 248,500 |
| 2025-09-29 | 970.0 | 988.0 | 959.0 | 968.0 | +26.0 | +2.76% | 223,800 |
| 2025-09-26 | 929.0 | 942.0 | 929.0 | 942.0 | +10.0 | +1.07% | 86,300 |
| 2025-09-25 | 930.0 | 935.0 | 927.0 | 932.0 | +1.0 | +0.11% | 65,400 |
| 2025-09-24 | 934.0 | 935.0 | 930.0 | 931.0 | -3.0 | -0.32% | 56,300 |
| 2025-09-22 | 938.0 | 950.0 | 934.0 | 934.0 | -7.0 | -0.74% | 93,500 |
| 2025-09-19 | 950.0 | 959.0 | 936.0 | 941.0 | -8.0 | -0.84% | 64,200 |
| 2025-09-18 | 963.0 | 963.0 | 943.0 | 949.0 | -14.0 | -1.45% | 62,500 |
| 2025-09-17 | 958.0 | 965.0 | 954.0 | 963.0 | +3.0 | +0.31% | 38,600 |
| 2025-09-16 | 956.0 | 964.0 | 951.0 | 960.0 | +4.0 | +0.42% | 31,400 |
| 2025-09-12 | 955.0 | 960.0 | 950.0 | 956.0 | — | — | 65,500 |
直近120営業日分を表示