日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ