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 |
|---|---|---|---|---|---|
| 2024/04/26 | 5,010 | 5,070 | 4,970 | 5,050 | 65,200 |
| 2024/04/25 | 5,050 | 5,070 | 5,020 | 5,030 | 47,400 |
| 2024/04/24 | 5,070 | 5,070 | 5,040 | 5,050 | 48,000 |
| 2024/04/23 | 5,060 | 5,080 | 5,030 | 5,060 | 36,800 |
| 2024/04/22 | 5,020 | 5,090 | 5,020 | 5,070 | 62,200 |
| 2024/04/19 | 5,000 | 5,030 | 4,935 | 4,965 | 102,400 |
| 2024/04/18 | 4,980 | 5,030 | 4,980 | 5,010 | 49,900 |
| 2024/04/17 | 5,010 | 5,030 | 4,950 | 4,980 | 68,000 |
| 2024/04/16 | 5,060 | 5,100 | 4,985 | 5,010 | 64,700 |
| 2024/04/15 | 5,060 | 5,120 | 5,050 | 5,100 | 39,400 |
| 2024/04/12 | 5,150 | 5,150 | 5,100 | 5,110 | 50,500 |
| 2024/04/11 | 5,050 | 5,140 | 5,010 | 5,120 | 71,400 |
| 2024/04/10 | 5,070 | 5,100 | 5,060 | 5,080 | 41,300 |
| 2024/04/09 | 5,100 | 5,110 | 5,060 | 5,090 | 38,400 |
| 2024/04/08 | 5,040 | 5,090 | 5,000 | 5,080 | 57,400 |
| 2024/04/05 | 4,985 | 5,060 | 4,980 | 5,060 | 48,900 |
| 2024/04/04 | 5,060 | 5,100 | 5,040 | 5,050 | 74,800 |
| 2024/04/03 | 5,020 | 5,060 | 4,980 | 5,020 | 92,600 |
| 2024/04/02 | 5,090 | 5,120 | 4,995 | 5,020 | 87,700 |
| 2024/04/01 | 5,190 | 5,200 | 5,070 | 5,090 | 81,400 |
| 2024/03/29 | 5,240 | 5,250 | 5,100 | 5,150 | 70,400 |
| 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 |