日清オイリオグループ(2602)の株価時系列情報
日清オイリオグループ(2602)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 5,220 | 5,220 | 5,060 | 5,070 | 105,600 |
2024/03/27 | 5,360 | 5,380 | 5,330 | 5,330 | 142,300 |
2024/03/26 | 5,250 | 5,340 | 5,240 | 5,330 | 80,100 |
2024/03/25 | 5,230 | 5,270 | 5,220 | 5,250 | 73,400 |
2024/03/22 | 5,260 | 5,270 | 5,180 | 5,230 | 66,500 |
2024/03/21 | 5,200 | 5,280 | 5,190 | 5,250 | 100,200 |
2024/03/19 | 5,090 | 5,190 | 5,050 | 5,190 | 65,900 |
2024/03/18 | 5,080 | 5,120 | 5,040 | 5,100 | 61,900 |
2024/03/15 | 5,090 | 5,090 | 5,020 | 5,050 | 114,100 |
2024/03/14 | 4,920 | 4,940 | 4,875 | 4,940 | 153,200 |
2024/03/13 | 5,110 | 5,110 | 4,840 | 4,920 | 300,800 |
2024/03/12 | 5,130 | 5,130 | 5,030 | 5,120 | 75,000 |
2024/03/11 | 5,190 | 5,200 | 5,080 | 5,140 | 104,100 |
2024/03/08 | 5,150 | 5,240 | 5,130 | 5,190 | 89,900 |
2024/03/07 | 5,180 | 5,210 | 5,140 | 5,200 | 82,400 |
2024/03/06 | 5,120 | 5,230 | 5,120 | 5,190 | 70,100 |
2024/03/05 | 5,100 | 5,160 | 5,060 | 5,160 | 56,800 |
2024/03/04 | 5,190 | 5,250 | 5,090 | 5,130 | 112,700 |
2024/03/01 | 5,200 | 5,210 | 5,160 | 5,180 | 65,700 |
2024/02/29 | 5,400 | 5,400 | 5,200 | 5,220 | 127,700 |
2024/02/28 | 5,290 | 5,300 | 5,180 | 5,220 | 107,200 |
2024/02/27 | 5,250 | 5,380 | 5,240 | 5,290 | 144,700 |
2024/02/26 | 5,200 | 5,270 | 5,200 | 5,240 | 72,400 |
2024/02/22 | 5,140 | 5,200 | 5,140 | 5,190 | 88,700 |
2024/02/21 | 5,050 | 5,130 | 5,020 | 5,130 | 66,300 |
2024/02/20 | 5,100 | 5,100 | 5,000 | 5,000 | 74,400 |
2024/02/19 | 5,040 | 5,100 | 5,020 | 5,100 | 51,100 |
2024/02/16 | 5,000 | 5,090 | 4,980 | 5,040 | 113,800 |
2024/02/15 | 4,900 | 4,985 | 4,870 | 4,945 | 144,600 |
2024/02/14 | 5,100 | 5,100 | 4,870 | 4,870 | 164,700 |
2024/02/13 | 4,730 | 5,100 | 4,720 | 5,070 | 441,600 |
2024/02/09 | 4,500 | 4,535 | 4,410 | 4,450 | 132,100 |
2024/02/08 | 4,600 | 4,600 | 4,475 | 4,535 | 98,500 |
2024/02/07 | 4,575 | 4,630 | 4,555 | 4,610 | 64,600 |
2024/02/06 | 4,550 | 4,600 | 4,540 | 4,565 | 68,200 |
2024/02/05 | 4,560 | 4,595 | 4,550 | 4,575 | 40,800 |
2024/02/02 | 4,560 | 4,585 | 4,525 | 4,555 | 77,800 |
2024/02/01 | 4,495 | 4,550 | 4,470 | 4,540 | 70,500 |
2024/01/31 | 4,445 | 4,515 | 4,435 | 4,515 | 63,800 |
2024/01/30 | 4,440 | 4,465 | 4,430 | 4,445 | 56,700 |
2024/01/29 | 4,395 | 4,460 | 4,395 | 4,455 | 43,700 |
2024/01/26 | 4,420 | 4,430 | 4,390 | 4,395 | 57,700 |
2024/01/25 | 4,375 | 4,450 | 4,375 | 4,420 | 63,700 |
2024/01/24 | 4,420 | 4,435 | 4,370 | 4,370 | 66,700 |
2024/01/23 | 4,445 | 4,480 | 4,430 | 4,445 | 43,600 |
2024/01/22 | 4,455 | 4,465 | 4,415 | 4,460 | 48,200 |
2024/01/19 | 4,455 | 4,460 | 4,415 | 4,455 | 88,200 |
2024/01/18 | 4,465 | 4,495 | 4,460 | 4,465 | 47,800 |
2024/01/17 | 4,460 | 4,515 | 4,455 | 4,455 | 38,600 |
2024/01/16 | 4,520 | 4,520 | 4,460 | 4,460 | 39,000 |
2024/01/15 | 4,470 | 4,520 | 4,460 | 4,520 | 37,400 |
2024/01/12 | 4,510 | 4,515 | 4,460 | 4,470 | 60,500 |
2024/01/11 | 4,525 | 4,525 | 4,470 | 4,470 | 63,600 |
2024/01/10 | 4,530 | 4,530 | 4,465 | 4,480 | 64,900 |
2024/01/09 | 4,450 | 4,525 | 4,445 | 4,525 | 91,300 |
2024/01/05 | 4,420 | 4,460 | 4,415 | 4,445 | 66,500 |
2024/01/04 | 4,330 | 4,415 | 4,310 | 4,410 | 92,700 |
2023/12/29 | 4,265 | 4,305 | 4,265 | 4,290 | 51,300 |
2023/12/28 | 4,250 | 4,270 | 4,235 | 4,265 | 32,400 |
2023/12/27 | 4,250 | 4,275 | 4,225 | 4,265 | 56,600 |
2023/12/26 | 4,200 | 4,240 | 4,190 | 4,235 | 55,700 |
2023/12/25 | 4,200 | 4,200 | 4,155 | 4,195 | 56,400 |
2023/12/22 | 4,170 | 4,185 | 4,150 | 4,165 | 60,000 |
2023/12/21 | 4,190 | 4,190 | 4,110 | 4,130 | 59,300 |
2023/12/20 | 4,120 | 4,150 | 4,090 | 4,135 | 73,900 |
2023/12/19 | 4,145 | 4,150 | 4,100 | 4,120 | 52,900 |
2023/12/18 | 4,150 | 4,165 | 4,095 | 4,130 | 71,000 |
2023/12/15 | 4,255 | 4,260 | 4,175 | 4,180 | 105,100 |
2023/12/14 | 4,330 | 4,335 | 4,265 | 4,280 | 56,600 |
2023/12/13 | 4,400 | 4,400 | 4,330 | 4,330 | 47,900 |
2023/12/12 | 4,410 | 4,415 | 4,370 | 4,380 | 36,700 |
2023/12/11 | 4,360 | 4,400 | 4,355 | 4,395 | 56,000 |
2023/12/08 | 4,425 | 4,430 | 4,325 | 4,360 | 150,700 |
2023/12/07 | 4,350 | 4,425 | 4,345 | 4,390 | 93,400 |
2023/12/06 | 4,285 | 4,365 | 4,285 | 4,365 | 100,400 |
2023/12/05 | 4,280 | 4,325 | 4,280 | 4,280 | 82,800 |
2023/12/04 | 4,225 | 4,290 | 4,220 | 4,280 | 92,200 |
2023/12/01 | 4,225 | 4,275 | 4,225 | 4,270 | 134,000 |
2023/11/30 | 4,195 | 4,195 | 4,160 | 4,185 | 81,700 |
2023/11/29 | 4,200 | 4,240 | 4,190 | 4,230 | 48,900 |
2023/11/28 | 4,165 | 4,220 | 4,160 | 4,215 | 53,600 |
2023/11/27 | 4,205 | 4,220 | 4,155 | 4,170 | 65,300 |
2023/11/24 | 4,245 | 4,245 | 4,190 | 4,205 | 68,200 |
2023/11/22 | 4,185 | 4,215 | 4,170 | 4,210 | 44,500 |
2023/11/21 | 4,250 | 4,265 | 4,145 | 4,180 | 125,700 |
2023/11/20 | 4,280 | 4,320 | 4,245 | 4,285 | 58,400 |
2023/11/17 | 4,250 | 4,325 | 4,240 | 4,325 | 68,000 |
2023/11/16 | 4,215 | 4,285 | 4,215 | 4,250 | 63,000 |
2023/11/15 | 4,280 | 4,285 | 4,195 | 4,215 | 78,000 |
2023/11/14 | 4,300 | 4,315 | 4,235 | 4,240 | 58,600 |
2023/11/13 | 4,215 | 4,290 | 4,205 | 4,290 | 97,400 |
2023/11/10 | 4,130 | 4,220 | 4,130 | 4,210 | 98,000 |
2023/11/09 | 3,995 | 4,140 | 3,970 | 4,130 | 209,500 |
2023/11/08 | 4,200 | 4,235 | 4,125 | 4,205 | 272,700 |
2023/11/07 | 4,165 | 4,220 | 4,150 | 4,150 | 88,200 |
2023/11/06 | 4,250 | 4,255 | 4,205 | 4,205 | 86,400 |
2023/11/02 | 4,305 | 4,320 | 4,225 | 4,235 | 63,500 |
2023/11/01 | 4,260 | 4,295 | 4,235 | 4,285 | 102,500 |
2023/10/31 | 4,140 | 4,215 | 4,125 | 4,210 | 111,200 |
2023/10/30 | 4,100 | 4,110 | 4,040 | 4,070 | 84,800 |
2023/10/27 | 4,045 | 4,085 | 4,030 | 4,085 | 87,600 |
2023/10/26 | 4,020 | 4,045 | 3,985 | 4,005 | 59,900 |
2023/10/25 | 4,000 | 4,020 | 3,985 | 3,995 | 65,600 |
2023/10/24 | 3,980 | 3,995 | 3,935 | 3,990 | 80,700 |
2023/10/23 | 4,000 | 4,005 | 3,970 | 3,980 | 45,500 |
2023/10/20 | 4,000 | 4,045 | 3,995 | 4,000 | 70,500 |
2023/10/19 | 3,930 | 3,985 | 3,930 | 3,985 | 60,000 |
2023/10/18 | 3,955 | 3,965 | 3,935 | 3,955 | 68,400 |
2023/10/17 | 3,935 | 3,965 | 3,930 | 3,945 | 56,400 |
2023/10/16 | 3,980 | 3,980 | 3,920 | 3,925 | 67,300 |
2023/10/13 | 4,000 | 4,020 | 3,915 | 3,920 | 96,200 |
2023/10/12 | 4,065 | 4,065 | 4,020 | 4,035 | 63,800 |
2023/10/11 | 4,130 | 4,130 | 4,065 | 4,065 | 72,100 |
2023/10/10 | 4,150 | 4,180 | 4,145 | 4,150 | 80,600 |
2023/10/06 | 4,120 | 4,150 | 4,080 | 4,100 | 105,000 |
2023/10/05 | 4,010 | 4,125 | 4,010 | 4,125 | 116,700 |
2023/10/04 | 4,020 | 4,050 | 3,980 | 3,990 | 80,100 |
2023/10/03 | 4,145 | 4,145 | 4,065 | 4,065 | 63,400 |
2023/10/02 | 4,175 | 4,225 | 4,140 | 4,145 | 73,100 |
2023/09/29 | 4,310 | 4,330 | 4,175 | 4,185 | 112,200 |
2023/09/28 | 4,310 | 4,355 | 4,260 | 4,300 | 84,900 |
2023/09/27 | 4,320 | 4,405 | 4,310 | 4,390 | 113,500 |
2023/09/26 | 4,255 | 4,335 | 4,250 | 4,305 | 85,900 |
2023/09/25 | 4,215 | 4,260 | 4,190 | 4,240 | 75,200 |
2023/09/22 | 4,185 | 4,250 | 4,180 | 4,215 | 69,400 |
2023/09/21 | 4,270 | 4,295 | 4,215 | 4,230 | 78,500 |
2023/09/20 | 4,395 | 4,395 | 4,300 | 4,300 | 112,600 |
2023/09/19 | 4,330 | 4,390 | 4,325 | 4,375 | 132,100 |
2023/09/15 | 4,285 | 4,330 | 4,265 | 4,290 | 153,800 |
2023/09/14 | 4,250 | 4,285 | 4,245 | 4,270 | 80,700 |
2023/09/13 | 4,215 | 4,240 | 4,200 | 4,240 | 59,700 |
2023/09/12 | 4,230 | 4,250 | 4,210 | 4,245 | 77,600 |
2023/09/11 | 4,225 | 4,255 | 4,170 | 4,190 | 67,800 |
2023/09/08 | 4,205 | 4,240 | 4,185 | 4,205 | 112,300 |
2023/09/07 | 4,225 | 4,260 | 4,210 | 4,220 | 99,900 |
2023/09/06 | 4,210 | 4,240 | 4,200 | 4,225 | 128,400 |
2023/09/05 | 4,200 | 4,205 | 4,170 | 4,195 | 81,400 |
2023/09/04 | 4,160 | 4,215 | 4,135 | 4,200 | 114,800 |
2023/09/01 | 4,185 | 4,185 | 4,155 | 4,160 | 67,900 |
2023/08/31 | 4,190 | 4,200 | 4,160 | 4,180 | 145,000 |
2023/08/30 | 4,170 | 4,225 | 4,165 | 4,210 | 86,000 |
2023/08/29 | 4,225 | 4,265 | 4,215 | 4,225 | 38,500 |
2023/08/28 | 4,195 | 4,225 | 4,190 | 4,220 | 44,500 |
2023/08/25 | 4,140 | 4,180 | 4,130 | 4,160 | 41,800 |
2023/08/24 | 4,180 | 4,195 | 4,170 | 4,175 | 32,800 |
2023/08/23 | 4,195 | 4,195 | 4,160 | 4,180 | 52,600 |
2023/08/22 | 4,140 | 4,195 | 4,120 | 4,195 | 73,700 |
2023/08/21 | 4,095 | 4,175 | 4,090 | 4,125 | 61,900 |
2023/08/18 | 4,150 | 4,160 | 4,080 | 4,100 | 105,400 |
2023/08/17 | 4,170 | 4,190 | 4,135 | 4,150 | 86,600 |
2023/08/16 | 4,185 | 4,210 | 4,170 | 4,190 | 83,400 |
2023/08/15 | 4,200 | 4,265 | 4,180 | 4,240 | 124,400 |
2023/08/14 | 4,150 | 4,245 | 4,150 | 4,195 | 182,500 |
2023/08/10 | 4,025 | 4,130 | 4,000 | 4,060 | 239,900 |
2023/08/09 | 3,935 | 3,960 | 3,890 | 3,955 | 124,500 |
2023/08/08 | 3,895 | 3,935 | 3,890 | 3,935 | 85,500 |
2023/08/07 | 3,830 | 3,875 | 3,815 | 3,865 | 94,100 |
2023/08/04 | 3,780 | 3,805 | 3,760 | 3,800 | 60,300 |
2023/08/03 | 3,805 | 3,805 | 3,765 | 3,780 | 79,800 |
2023/08/02 | 3,865 | 3,865 | 3,825 | 3,835 | 49,600 |
2023/08/01 | 3,835 | 3,865 | 3,805 | 3,865 | 62,300 |
2023/07/31 | 3,840 | 3,860 | 3,805 | 3,820 | 107,700 |
2023/07/28 | 3,730 | 3,800 | 3,730 | 3,775 | 119,100 |
2023/07/27 | 3,725 | 3,755 | 3,710 | 3,755 | 65,700 |
2023/07/26 | 3,740 | 3,740 | 3,715 | 3,735 | 49,200 |
2023/07/25 | 3,740 | 3,755 | 3,730 | 3,740 | 51,000 |
2023/07/24 | 3,720 | 3,740 | 3,700 | 3,735 | 48,600 |
2023/07/21 | 3,675 | 3,710 | 3,675 | 3,680 | 44,200 |
2023/07/20 | 3,685 | 3,690 | 3,640 | 3,645 | 38,000 |
2023/07/19 | 3,685 | 3,690 | 3,655 | 3,680 | 54,600 |
2023/07/18 | 3,655 | 3,685 | 3,650 | 3,665 | 45,600 |
2023/07/14 | 3,670 | 3,675 | 3,645 | 3,665 | 73,000 |
2023/07/13 | 3,650 | 3,665 | 3,630 | 3,655 | 69,500 |
2023/07/12 | 3,650 | 3,660 | 3,635 | 3,640 | 38,100 |
2023/07/11 | 3,630 | 3,655 | 3,625 | 3,635 | 61,000 |
2023/07/10 | 3,660 | 3,670 | 3,625 | 3,630 | 79,600 |
2023/07/07 | 3,670 | 3,670 | 3,610 | 3,635 | 130,400 |
2023/07/06 | 3,530 | 3,720 | 3,520 | 3,670 | 353,000 |
2023/07/05 | 3,420 | 3,465 | 3,420 | 3,445 | 34,300 |
2023/07/04 | 3,465 | 3,470 | 3,430 | 3,430 | 43,000 |
2023/07/03 | 3,445 | 3,470 | 3,445 | 3,455 | 31,900 |
2023/06/30 | 3,415 | 3,435 | 3,405 | 3,420 | 71,100 |
2023/06/29 | 3,460 | 3,470 | 3,415 | 3,425 | 52,400 |
2023/06/28 | 3,420 | 3,485 | 3,420 | 3,475 | 78,700 |
2023/06/27 | 3,420 | 3,425 | 3,395 | 3,420 | 46,500 |
2023/06/26 | 3,440 | 3,445 | 3,390 | 3,425 | 47,100 |
2023/06/23 | 3,440 | 3,460 | 3,425 | 3,440 | 70,700 |
2023/06/22 | 3,450 | 3,465 | 3,425 | 3,440 | 57,900 |
2023/06/21 | 3,430 | 3,470 | 3,425 | 3,450 | 68,400 |
2023/06/20 | 3,415 | 3,430 | 3,395 | 3,430 | 51,400 |
2023/06/19 | 3,435 | 3,445 | 3,400 | 3,415 | 75,600 |
2023/06/16 | 3,400 | 3,435 | 3,400 | 3,415 | 161,200 |
2023/06/15 | 3,480 | 3,485 | 3,435 | 3,445 | 71,500 |
2023/06/14 | 3,465 | 3,485 | 3,450 | 3,465 | 66,400 |
2023/06/13 | 3,445 | 3,460 | 3,440 | 3,445 | 71,700 |
2023/06/12 | 3,415 | 3,445 | 3,410 | 3,430 | 53,100 |
2023/06/09 | 3,405 | 3,410 | 3,380 | 3,400 | 68,200 |
2023/06/08 | 3,365 | 3,390 | 3,355 | 3,375 | 55,200 |
2023/06/07 | 3,415 | 3,415 | 3,355 | 3,355 | 83,700 |
2023/06/06 | 3,365 | 3,400 | 3,335 | 3,390 | 65,000 |