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
2007/12/28 360 363 359 359 199,000
2007/12/27 356 368 354 364 451,000
2007/12/26 340 358 340 355 944,000
2007/12/25 339 339 334 337 244,000
2007/12/21 324 330 322 330 217,000
2007/12/20 326 333 324 328 429,000
2007/12/19 323 329 323 326 207,000
2007/12/18 324 331 321 328 407,000
2007/12/17 324 332 322 326 243,000
2007/12/14 337 338 332 334 415,000
2007/12/13 333 336 332 333 208,000
2007/12/12 330 335 328 332 426,000
2007/12/11 326 338 326 336 376,000
2007/12/10 329 333 329 331 171,000
2007/12/07 337 339 331 334 494,000
2007/12/06 339 342 336 342 216,000
2007/12/05 337 344 334 344 302,000
2007/12/04 333 339 333 337 600,000
2007/12/03 331 347 329 342 461,000
2007/11/30 336 338 331 336 430,000
2007/11/29 325 353 324 341 743,000
2007/11/28 315 322 315 321 579,000
2007/11/27 300 313 300 312 360,000
2007/11/26 299 306 298 303 131,000
2007/11/22 294 299 293 298 264,000
2007/11/21 299 299 293 296 207,000
2007/11/20 287 296 284 295 497,000
2007/11/19 303 303 292 294 256,000
2007/11/16 301 305 298 304 437,000
2007/11/15 305 310 305 310 641,000
2007/11/14 298 301 294 297 608,000
2007/11/13 292 297 290 293 699,000
2007/11/12 294 295 288 291 367,000
2007/11/09 315 317 299 299 539,000
2007/11/08 296 297 292 295 315,000
2007/11/07 304 307 303 304 551,000
2007/11/06 295 303 291 301 729,000
2007/11/05 306 307 302 305 240,000
2007/11/02 306 313 304 308 826,000
2007/11/01 326 327 319 320 345,000
2007/10/31 308 319 305 316 576,000
2007/10/30 302 307 301 305 381,000
2007/10/29 300 303 298 302 372,000
2007/10/26 300 302 300 300 101,000
2007/10/25 302 304 297 299 290,000
2007/10/24 305 305 299 303 294,000
2007/10/23 300 306 298 300 449,000
2007/10/22 297 304 294 298 350,000
2007/10/19 308 309 303 305 225,000
2007/10/18 309 311 306 310 203,000
2007/10/17 311 315 307 310 285,000
2007/10/16 322 323 315 315 199,000
2007/10/15 321 324 319 320 150,000
2007/10/12 325 326 321 321 216,000
2007/10/11 322 327 321 325 228,000
2007/10/10 321 324 320 322 292,000
2007/10/09 319 322 316 318 320,000
2007/10/05 320 320 316 316 294,000
2007/10/04 326 326 319 319 288,000
2007/10/03 318 324 317 323 264,000
2007/10/02 321 328 317 317 300,000
2007/10/01 315 325 311 311 527,000
2007/09/28 332 332 312 312 378,000
2007/09/27 318 323 313 322 548,000
2007/09/26 313 314 305 308 795,000
2007/09/25 331 331 312 318 469,000
2007/09/21 321 328 319 325 276,000
2007/09/20 340 340 328 331 462,000
2007/09/19 336 345 336 341 363,000
2007/09/18 337 340 333 333 278,000
2007/09/14 351 358 348 352 304,000
2007/09/13 353 357 350 355 182,000
2007/09/12 355 360 353 353 292,000
2007/09/11 348 353 342 350 407,000
2007/09/10 358 359 345 353 399,000
2007/09/07 373 375 367 370 332,000
2007/09/06 360 368 360 368 149,000
2007/09/05 375 375 371 373 220,000
2007/09/04 378 378 375 377 137,000
2007/09/03 370 375 369 375 187,000
2007/08/31 360 370 359 370 454,000
2007/08/30 365 365 355 358 180,000
2007/08/29 357 364 355 364 351,000
2007/08/28 357 367 355 363 476,000
2007/08/27 359 363 357 357 315,000
2007/08/24 358 360 353 354 167,000
2007/08/23 345 360 345 356 471,000
2007/08/22 344 346 340 342 173,000
2007/08/21 335 341 332 337 451,000
2007/08/20 340 343 330 330 489,000
2007/08/17 340 340 332 335 783,000
2007/08/16 340 343 334 340 485,000
2007/08/15 348 352 342 343 404,000
2007/08/14 352 353 342 353 389,000
2007/08/13 336 360 336 351 732,000
2007/08/10 330 341 329 339 816,000
2007/08/09 364 368 329 349 1,741,000
2007/08/08 370 373 363 364 511,000
2007/08/07 368 385 368 372 633,000
2007/08/06 370 373 363 367 509,000
2007/08/03 378 380 371 373 413,000
2007/08/02 382 385 378 383 290,000
2007/08/01 389 389 381 381 194,000
2007/07/31 388 388 384 387 211,000
2007/07/30 375 383 375 383 290,000
2007/07/27 380 386 370 380 830,000
2007/07/26 395 399 385 386 485,000
2007/07/25 397 399 392 395 357,000
2007/07/24 399 405 397 399 283,000
2007/07/23 411 411 396 399 460,000
2007/07/20 413 414 405 406 411,000
2007/07/19 409 416 409 416 537,000
2007/07/18 419 420 411 411 375,000
2007/07/17 422 423 419 419 206,000
2007/07/13 423 425 421 422 233,000
2007/07/12 427 427 420 421 223,000
2007/07/11 433 433 423 426 374,000
2007/07/10 433 435 430 432 157,000
2007/07/09 431 435 430 433 178,000
2007/07/06 428 432 427 430 485,000
2007/07/05 430 434 429 430 197,000
2007/07/04 438 438 429 431 378,000
2007/07/03 439 439 434 435 234,000
2007/07/02 439 440 435 439 280,000
2007/06/29 437 437 432 434 230,000
2007/06/28 429 437 428 436 638,000
2007/06/27 431 432 423 424 462,000
2007/06/26 424 432 420 432 663,000
2007/06/25 425 428 422 422 567,000
2007/06/22 433 436 429 430 324,000
2007/06/21 439 439 433 434 437,000
2007/06/20 434 446 433 439 666,000
2007/06/19 440 441 432 435 428,000
2007/06/18 439 442 436 442 544,000
2007/06/15 451 454 437 441 834,000
2007/06/14 456 465 452 453 1,183,000
2007/06/13 442 455 438 455 1,260,000
2007/06/12 451 454 441 444 597,000
2007/06/11 447 448 442 446 520,000
2007/06/08 441 441 434 437 472,000
2007/06/07 430 441 429 441 1,149,000
2007/06/06 426 432 426 430 993,000
2007/06/05 422 425 418 425 602,000
2007/06/04 428 429 420 420 600,000
2007/06/01 420 425 420 423 766,000
2007/05/31 417 423 417 419 1,144,000
2007/05/30 429 430 416 416 1,427,000
2007/05/29 435 436 430 434 390,000
2007/05/28 430 442 427 439 818,000
2007/05/25 429 430 422 429 687,000
2007/05/24 427 433 424 433 672,000
2007/05/23 433 434 429 432 624,000
2007/05/22 428 438 425 437 881,000
2007/05/21 425 428 419 428 1,284,000
2007/05/18 447 448 435 440 1,169,000
2007/05/17 453 459 443 457 1,943,000
2007/05/16 427 441 424 433 1,077,000
2007/05/15 422 428 415 426 2,041,000
2007/05/14 423 444 421 437 1,265,000
2007/05/11 425 425 416 420 335,000
2007/05/10 421 424 419 424 351,000
2007/05/09 411 417 411 416 279,000
2007/05/08 418 419 412 414 296,000
2007/05/07 425 425 416 418 462,000
2007/05/02 419 421 415 420 271,000
2007/05/01 420 423 415 418 310,000
2007/04/27 427 428 420 421 746,000
2007/04/26 418 425 416 425 625,000
2007/04/25 418 422 415 419 369,000
2007/04/24 418 421 415 420 417,000
2007/04/23 423 423 410 413 498,000
2007/04/20 417 420 416 419 215,000
2007/04/19 420 420 410 413 772,000
2007/04/18 414 425 414 425 592,000
2007/04/17 428 428 413 414 1,049,000
2007/04/16 432 432 418 427 781,000
2007/04/13 435 435 418 420 1,724,000
2007/04/12 440 440 435 436 745,000
2007/04/11 459 460 454 455 502,000
2007/04/10 456 460 456 459 448,000
2007/04/09 451 456 450 455 348,000
2007/04/06 451 453 445 447 410,000
2007/04/05 439 450 439 449 753,000
2007/04/04 441 443 435 438 940,000
2007/04/03 447 447 435 435 1,133,000
2007/04/02 453 459 443 446 905,000
2007/03/30 460 461 452 457 738,000
2007/03/29 460 463 456 461 299,000
2007/03/28 468 472 463 465 422,000
2007/03/27 467 472 465 467 542,000
2007/03/26 480 480 477 479 352,000
2007/03/23 483 483 476 479 509,000
2007/03/22 478 481 477 481 394,000
2007/03/20 479 480 473 476 601,000
2007/03/19 464 479 464 476 863,000
2007/03/16 461 464 457 460 574,000
2007/03/15 470 471 463 465 771,000
2007/03/14 475 476 465 470 894,000
2007/03/13 474 480 473 477 548,000
2007/03/12 464 477 462 477 1,140,000
2007/03/09 453 457 452 454 975,000
2007/03/08 453 460 452 454 661,000
2007/03/07 454 458 451 453 561,000
2007/03/06 447 457 443 452 931,000
2007/03/05 465 466 449 452 651,000
2007/03/02 474 476 464 470 541,000
2007/03/01 476 476 466 472 730,000
2007/02/28 467 474 459 474 688,000
2007/02/27 491 496 488 492 620,000
2007/02/26 491 495 486 488 522,000
2007/02/23 490 490 481 488 580,000
2007/02/22 483 490 475 489 972,000
2007/02/21 476 481 472 474 816,000
2007/02/20 486 486 475 476 888,000
2007/02/19 479 486 478 483 765,000
2007/02/16 473 478 467 474 874,000
2007/02/15 485 488 475 476 1,364,000
2007/02/14 491 498 484 484 1,780,000
2007/02/13 502 506 497 501 706,000
2007/02/09 495 497 486 495 539,000
2007/02/08 500 503 496 497 581,000
2007/02/07 502 504 491 496 1,116,000
2007/02/06 502 510 499 508 627,000
2007/02/05 519 519 509 511 792,000
2007/02/02 513 523 507 509 924,000
2007/02/01 499 508 494 498 800,000
2007/01/31 517 517 494 499 662,000
2007/01/30 508 513 500 509 1,018,000
2007/01/29 500 508 500 507 684,000
2007/01/26 499 508 490 508 963,000
2007/01/25 515 515 505 506 821,000
2007/01/24 508 515 505 514 919,000
2007/01/23 516 518 509 511 770,000
2007/01/22 530 537 522 522 977,000
2007/01/19 526 529 508 510 1,645,000
2007/01/18 519 537 516 533 2,128,000
2007/01/17 484 513 484 511 1,997,000
2007/01/16 492 513 477 479 2,836,000
2007/01/15 456 458 452 457 317,000
2007/01/12 448 454 445 452 280,000
2007/01/11 446 452 439 443 703,000
2007/01/10 461 462 444 450 711,000
2007/01/09 455 467 454 467 626,000
2007/01/05 465 468 459 460 512,000
2007/01/04 466 467 461 463 132,000

このページの先頭へ