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

Ｊ－オイルミルズ(2613)の株価時系列情報

Ｊ－オイルミルズ(2613)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
2004/12/30 377 379 375 379 186,000
2004/12/29 370 373 369 371 358,000
2004/12/28 365 373 365 370 192,000
2004/12/27 364 370 364 368 188,000
2004/12/24 377 379 359 361 312,000
2004/12/22 378 382 368 370 592,000
2004/12/21 346 365 346 358 469,000
2004/12/20 340 347 339 343 278,000
2004/12/17 330 345 329 339 346,000
2004/12/16 330 335 330 330 228,000
2004/12/15 338 338 329 333 279,000
2004/12/14 333 333 322 328 462,000
2004/12/13 338 338 331 334 408,000
2004/12/10 336 341 334 339 567,000
2004/12/09 348 349 338 343 517,000
2004/12/08 357 357 349 350 458,000
2004/12/07 358 358 355 356 282,000
2004/12/06 372 374 357 357 273,000
2004/12/03 375 375 365 365 170,000
2004/12/02 365 372 364 372 357,000
2004/12/01 361 362 354 360 259,000
2004/11/30 370 370 364 364 203,000
2004/11/29 370 377 366 372 252,000
2004/11/26 357 363 348 361 489,000
2004/11/25 364 365 359 359 318,000
2004/11/24 371 375 364 364 541,000
2004/11/22 386 388 374 378 319,000
2004/11/19 389 390 387 388 123,000
2004/11/18 388 390 384 388 173,000
2004/11/17 388 389 383 383 304,000
2004/11/16 395 396 387 388 173,000
2004/11/15 394 395 390 394 227,000
2004/11/12 382 388 382 384 420,000
2004/11/11 386 390 382 383 253,000
2004/11/10 389 391 385 385 364,000
2004/11/09 393 395 388 389 411,000
2004/11/08 410 410 395 395 631,000
2004/11/05 416 417 413 415 136,000
2004/11/04 400 414 399 412 394,000
2004/11/02 393 398 391 398 369,000
2004/11/01 395 399 392 397 284,000
2004/10/29 405 405 396 399 262,000
2004/10/28 405 407 401 405 98,000
2004/10/27 399 405 399 400 205,000
2004/10/26 399 403 399 401 166,000
2004/10/25 401 406 400 400 298,000
2004/10/22 420 420 405 408 444,000
2004/10/21 421 426 416 416 351,000
2004/10/20 427 443 426 431 1,056,000
2004/10/19 420 425 420 424 251,000
2004/10/18 422 422 412 419 109,000
2004/10/15 418 420 415 419 149,000
2004/10/14 423 425 420 422 398,000
2004/10/13 416 422 416 419 205,000
2004/10/12 424 426 414 416 253,000
2004/10/08 425 430 425 428 178,000
2004/10/07 435 435 426 430 193,000
2004/10/06 425 435 424 434 198,000
2004/10/05 437 443 429 430 523,000
2004/10/04 449 450 441 447 740,000
2004/10/01 434 444 429 440 796,000
2004/09/30 428 433 425 429 589,000
2004/09/29 422 431 419 427 532,000
2004/09/28 410 418 406 417 498,000
2004/09/27 418 422 411 419 555,000
2004/09/24 396 410 391 410 414,000
2004/09/22 400 406 394 401 430,000
2004/09/21 387 399 387 398 374,000
2004/09/17 388 388 380 384 332,000
2004/09/16 390 396 390 393 260,000
2004/09/15 407 410 397 400 347,000
2004/09/14 410 415 405 412 363,000
2004/09/13 407 425 401 417 323,000
2004/09/10 405 412 404 407 707,000
2004/09/09 417 419 411 416 369,000
2004/09/08 423 424 415 417 188,000
2004/09/07 427 428 421 425 203,000
2004/09/06 429 435 423 429 307,000
2004/09/03 432 440 430 434 231,000
2004/09/02 437 438 432 437 108,000
2004/09/01 431 440 431 438 263,000
2004/08/31 432 438 429 430 192,000
2004/08/30 430 431 428 431 104,000
2004/08/27 428 434 417 434 326,000
2004/08/26 443 443 428 429 227,000
2004/08/25 438 443 435 442 390,000
2004/08/24 445 446 437 440 441,000
2004/08/23 437 452 433 449 1,106,000
2004/08/20 415 430 413 427 721,000
2004/08/19 415 418 405 417 110,000
2004/08/18 410 414 408 414 136,000
2004/08/17 414 414 409 411 175,000
2004/08/16 414 415 409 413 280,000
2004/08/13 418 419 412 414 409,000
2004/08/12 414 422 414 420 373,000
2004/08/11 409 417 408 415 368,000
2004/08/10 400 408 397 404 323,000
2004/08/09 398 403 395 397 186,000
2004/08/06 402 409 399 401 243,000
2004/08/05 406 411 402 406 318,000
2004/08/04 404 405 396 401 277,000
2004/08/03 412 413 398 403 320,000
2004/08/02 412 419 405 408 440,000
2004/07/30 394 398 390 398 230,000
2004/07/29 398 398 383 391 468,000
2004/07/28 409 409 397 398 497,000
2004/07/27 419 420 397 398 566,000
2004/07/26 416 421 413 419 398,000
2004/07/23 410 424 409 423 622,000
2004/07/22 411 411 400 409 415,000
2004/07/21 422 427 414 417 307,000
2004/07/20 425 431 422 425 256,000
2004/07/16 417 433 410 433 734,000
2004/07/15 434 445 421 427 436,000
2004/07/14 454 456 441 444 346,000
2004/07/13 452 455 442 453 344,000
2004/07/12 428 460 428 456 810,000
2004/07/09 428 431 420 430 578,000
2004/07/08 440 442 429 429 699,000
2004/07/07 441 449 426 445 876,000
2004/07/06 459 459 452 456 601,000
2004/07/05 463 465 452 459 565,000
2004/07/02 456 465 445 463 819,000
2004/07/01 447 475 443 466 1,884,000
2004/06/30 452 454 439 442 469,000
2004/06/29 457 457 444 448 668,000
2004/06/28 442 458 442 455 1,296,000
2004/06/25 425 454 425 440 2,929,000
2004/06/24 414 419 408 413 589,000
2004/06/23 405 425 395 408 2,034,000
2004/06/22 400 402 393 401 362,000
2004/06/21 391 407 391 402 1,279,000
2004/06/18 390 401 386 391 682,000
2004/06/17 396 397 388 390 543,000
2004/06/16 376 402 375 402 1,753,000
2004/06/15 368 376 358 371 1,333,000
2004/06/14 381 395 378 378 1,091,000
2004/06/11 362 395 358 386 2,784,000
2004/06/10 345 362 342 358 1,354,000
2004/06/09 340 355 338 345 1,141,000
2004/06/08 340 344 331 344 817,000
2004/06/07 334 347 332 339 837,000
2004/06/04 312 353 312 339 4,828,000
2004/06/03 301 309 300 302 393,000
2004/06/02 308 308 302 302 314,000
2004/06/01 300 313 299 309 455,000
2004/05/31 315 317 303 306 432,000
2004/05/28 320 322 312 318 369,000
2004/05/27 310 320 303 316 546,000
2004/05/26 307 318 307 314 551,000
2004/05/25 315 315 300 303 446,000
2004/05/24 303 322 302 315 1,139,000
2004/05/21 297 299 292 297 342,000
2004/05/20 286 309 283 299 807,000
2004/05/19 281 291 281 290 380,000
2004/05/18 265 287 264 280 542,000
2004/05/17 272 279 267 268 323,000
2004/05/14 274 285 272 277 521,000
2004/05/13 290 292 282 288 447,000
2004/05/12 274 294 273 290 594,000
2004/05/11 250 278 248 275 635,000
2004/05/10 279 280 264 264 686,000
2004/05/07 285 290 277 289 854,000
2004/05/06 299 304 299 300 1,757,000
2004/04/30 274 299 270 295 1,657,000
2004/04/28 270 277 267 274 860,000
2004/04/27 257 275 255 272 1,110,000
2004/04/26 255 259 250 257 946,000
2004/04/23 243 256 238 255 1,252,000
2004/04/22 235 243 234 241 962,000
2004/04/21 227 236 225 233 430,000
2004/04/20 225 228 225 227 136,000
2004/04/19 228 229 225 226 186,000
2004/04/16 226 228 225 227 181,000
2004/04/15 225 227 225 225 444,000
2004/04/14 221 227 221 224 425,000
2004/04/13 222 222 220 221 173,000
2004/04/12 219 222 219 222 106,000
2004/04/09 222 223 217 220 281,000
2004/04/08 222 225 221 223 157,000
2004/04/07 223 225 223 223 307,000
2004/04/06 222 225 221 223 206,000
2004/04/05 225 228 220 221 397,000
2004/04/02 219 224 218 222 328,000
2004/04/01 214 220 214 218 381,000
2004/03/31 214 215 213 214 145,000
2004/03/30 211 215 211 214 218,000
2004/03/29 211 213 209 213 204,000
2004/03/26 211 213 210 211 257,000
2004/03/25 216 216 213 215 383,000
2004/03/24 211 218 211 211 391,000
2004/03/23 213 213 210 211 344,000
2004/03/22 212 215 210 213 247,000
2004/03/19 209 215 208 210 509,000
2004/03/18 209 209 206 207 284,000
2004/03/17 210 210 206 209 398,000
2004/03/16 201 210 199 207 580,000
2004/03/15 200 201 199 199 228,000
2004/03/12 198 200 197 198 342,000
2004/03/11 202 202 199 200 237,000
2004/03/10 203 205 201 202 414,000
2004/03/09 203 205 201 201 258,000
2004/03/08 200 205 199 200 444,000
2004/03/05 197 198 196 198 107,000
2004/03/04 196 199 195 199 186,000
2004/03/03 197 197 195 195 99,000
2004/03/02 196 198 195 195 212,000
2004/03/01 194 197 193 196 230,000
2004/02/27 191 194 190 194 276,000
2004/02/26 189 191 189 191 66,000
2004/02/25 189 191 187 188 158,000
2004/02/24 191 191 190 190 77,000
2004/02/23 190 191 189 191 128,000
2004/02/20 188 188 187 187 116,000
2004/02/19 189 189 188 188 58,000
2004/02/18 190 190 188 188 267,000
2004/02/17 190 191 188 189 236,000
2004/02/16 191 191 190 190 34,000
2004/02/13 192 192 189 189 83,000
2004/02/12 190 192 190 190 98,000
2004/02/10 190 191 190 190 103,000
2004/02/09 190 190 189 189 83,000
2004/02/06 190 190 188 188 61,000
2004/02/05 190 190 188 190 82,000
2004/02/04 191 192 190 190 72,000
2004/02/03 191 192 190 191 77,000
2004/02/02 193 193 190 190 104,000
2004/01/30 191 193 189 191 251,000
2004/01/29 191 191 189 189 196,000
2004/01/28 191 192 191 191 92,000
2004/01/27 191 193 191 191 128,000
2004/01/26 192 193 191 191 70,000
2004/01/23 193 193 192 192 89,000
2004/01/22 194 194 191 191 136,000
2004/01/21 191 192 191 191 47,000
2004/01/20 192 193 191 191 66,000
2004/01/19 193 193 191 191 65,000
2004/01/16 192 192 191 191 137,000
2004/01/15 191 192 191 191 43,000
2004/01/14 191 192 190 191 117,000
2004/01/13 193 194 192 192 85,000
2004/01/09 192 193 191 192 106,000
2004/01/08 191 193 191 192 69,000
2004/01/07 193 193 192 192 35,000
2004/01/06 195 195 192 192 98,000
2004/01/05 194 194 191 194 45,000

このページの先頭へ