！決算発表予定日 2024/05/10
6294東証P貸借
業種 機械
オカダアイヨン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,205 (24/03/27) | 1,762 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,205 (24/03/27) | 2,482 (24/01/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,979 | 3,010 | 2,952 | 2,989 | -26 | -0.9 | 116,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,371 | 1,380 | 1,267 | 1,302 | -69 | -5.0 | 214,000 |
| 21/09 | 1,317 | 1,399 | 1,300 | 1,371 | +61 | +4.7 | 352,700 |
| 21/08 | 1,320 | 1,409 | 1,252 | 1,310 | -10 | -0.8 | 322,000 |
| 21/07 | 1,304 | 1,360 | 1,258 | 1,320 | +10 | +0.8 | 283,800 |
| 21/06 | 1,305 | 1,330 | 1,267 | 1,310 | +7 | +0.5 | 306,100 |
| 21/05 | 1,168 | 1,347 | 1,165 | 1,303 | +135 | +11.6 | 401,000 |
| 21/04 | 1,303 | 1,307 | 1,160 | 1,168 | -140 | -10.7 | 368,900 |
| 21/03 | 1,243 | 1,334 | 1,215 | 1,308 | +87 | +7.1 | 975,100 |
| 21/02 | 1,129 | 1,250 | 1,119 | 1,221 | +93 | +8.2 | 727,200 |
| 21/01 | 1,122 | 1,249 | 1,090 | 1,128 | +19 | +1.7 | 622,300 |
| 20/12 | 1,042 | 1,113 | 1,028 | 1,109 | +112 | +11.2 | 657,000 |
| 20/11 | 970 | 1,023 | 949 | 997 | +18 | +1.8 | 464,000 |
| 20/10 | 1,024 | 1,115 | 968 | 979 | -48 | -4.7 | 336,600 |
| 20/09 | 943 | 1,083 | 940 | 1,027 | +88 | +9.4 | 443,300 |
| 20/08 | 860 | 1,010 | 860 | 939 | +82 | +9.6 | 391,300 |
| 20/07 | 949 | 960 | 856 | 857 | -92 | -9.7 | 346,200 |
| 20/06 | 965 | 1,043 | 889 | 949 | -22 | -2.3 | 563,800 |
| 20/05 | 872 | 999 | 846 | 971 | +98 | +11.2 | 474,300 |
| 20/04 | 840 | 881 | 742 | 873 | +32 | +3.8 | 564,800 |
| 20/03 | 900 | 983 | 740 | 841 | -62 | -6.9 | 1,410,600 |
| 20/02 | 1,200 | 1,267 | 898 | 903 | -329 | -26.7 | 804,900 |
| 20/01 | 1,301 | 1,306 | 1,210 | 1,232 | -95 | -7.2 | 561,700 |
| 19/12 | 1,228 | 1,344 | 1,213 | 1,327 | +100 | +8.2 | 898,500 |
| 19/11 | 1,348 | 1,359 | 1,215 | 1,227 | -121 | -9.0 | 913,500 |
| 19/10 | 1,201 | 1,368 | 1,164 | 1,348 | +147 | +12.2 | 635,900 |
| 19/09 | 1,102 | 1,289 | 1,095 | 1,201 | +99 | +9.0 | 694,500 |
| 19/08 | 1,260 | 1,264 | 1,073 | 1,102 | -170 | -13.4 | 620,700 |
| 19/07 | 1,273 | 1,353 | 1,227 | 1,272 | +24 | +1.9 | 546,200 |
| 19/06 | 1,263 | 1,299 | 1,185 | 1,248 | -32 | -2.5 | 634,700 |
| 19/05 | 1,323 | 1,342 | 1,162 | 1,280 | -26 | -2.0 | 757,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて