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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,949 | 1,960 | 1,926 | 1,933 | 52,200 |
| 2023/12/28 | 1,920 | 1,939 | 1,920 | 1,939 | 34,100 |
| 2023/12/27 | 1,886 | 1,924 | 1,886 | 1,921 | 63,800 |
| 2023/12/26 | 1,916 | 1,916 | 1,888 | 1,898 | 77,300 |
| 2023/12/25 | 1,924 | 1,924 | 1,894 | 1,900 | 65,000 |
| 2023/12/22 | 1,913 | 1,929 | 1,908 | 1,919 | 37,700 |
| 2023/12/21 | 1,893 | 1,910 | 1,887 | 1,904 | 49,800 |
| 2023/12/20 | 1,925 | 1,934 | 1,895 | 1,900 | 117,600 |
| 2023/12/19 | 1,941 | 1,945 | 1,918 | 1,924 | 82,000 |
| 2023/12/18 | 1,948 | 1,949 | 1,931 | 1,944 | 64,300 |
| 2023/12/15 | 2,012 | 2,012 | 1,956 | 1,967 | 83,000 |
| 2023/12/14 | 2,011 | 2,018 | 2,001 | 2,015 | 62,700 |
| 2023/12/13 | 2,032 | 2,045 | 2,010 | 2,010 | 62,100 |
| 2023/12/12 | 2,037 | 2,041 | 2,021 | 2,031 | 48,700 |
| 2023/12/11 | 2,019 | 2,036 | 2,014 | 2,031 | 44,900 |
| 2023/12/08 | 2,041 | 2,044 | 1,994 | 2,016 | 119,000 |
| 2023/12/07 | 2,045 | 2,053 | 2,030 | 2,034 | 75,900 |
| 2023/12/06 | 1,983 | 2,061 | 1,977 | 2,059 | 123,200 |
| 2023/12/05 | 1,965 | 2,005 | 1,965 | 1,976 | 80,600 |
| 2023/12/04 | 1,982 | 1,991 | 1,967 | 1,969 | 42,400 |
| 2023/12/01 | 1,974 | 1,981 | 1,963 | 1,973 | 76,300 |
| 2023/11/30 | 1,966 | 1,977 | 1,945 | 1,973 | 70,500 |
| 2023/11/29 | 1,960 | 1,964 | 1,941 | 1,964 | 45,200 |
| 2023/11/28 | 1,957 | 1,973 | 1,945 | 1,955 | 45,900 |
| 2023/11/27 | 1,931 | 1,960 | 1,931 | 1,957 | 84,200 |
| 2023/11/24 | 1,910 | 1,926 | 1,895 | 1,912 | 83,900 |
| 2023/11/22 | 1,915 | 1,943 | 1,913 | 1,914 | 51,300 |
| 2023/11/21 | 1,936 | 1,946 | 1,926 | 1,932 | 49,100 |
| 2023/11/20 | 1,970 | 1,978 | 1,931 | 1,931 | 58,700 |
| 2023/11/17 | 1,930 | 1,974 | 1,922 | 1,974 | 87,900 |
| 2023/11/16 | 1,928 | 1,944 | 1,914 | 1,933 | 69,000 |
| 2023/11/15 | 1,960 | 1,960 | 1,926 | 1,938 | 103,400 |
| 2023/11/14 | 1,970 | 1,994 | 1,952 | 1,960 | 204,300 |
| 2023/11/13 | 1,887 | 1,967 | 1,887 | 1,965 | 263,400 |
| 2023/11/10 | 1,875 | 1,911 | 1,860 | 1,880 | 383,800 |
| 2023/11/09 | 1,747 | 1,753 | 1,716 | 1,743 | 109,900 |
| 2023/11/08 | 1,795 | 1,795 | 1,739 | 1,755 | 94,300 |
| 2023/11/07 | 1,790 | 1,814 | 1,789 | 1,795 | 75,400 |
| 2023/11/06 | 1,815 | 1,821 | 1,790 | 1,790 | 82,400 |
| 2023/11/02 | 1,800 | 1,813 | 1,795 | 1,807 | 99,600 |
| 2023/11/01 | 1,797 | 1,797 | 1,775 | 1,795 | 103,700 |
| 2023/10/31 | 1,726 | 1,771 | 1,725 | 1,771 | 99,300 |
| 2023/10/30 | 1,732 | 1,733 | 1,718 | 1,721 | 216,600 |
| 2023/10/27 | 1,736 | 1,743 | 1,726 | 1,743 | 41,600 |
| 2023/10/26 | 1,713 | 1,736 | 1,712 | 1,723 | 39,100 |
| 2023/10/25 | 1,719 | 1,725 | 1,710 | 1,713 | 34,100 |
| 2023/10/24 | 1,706 | 1,713 | 1,687 | 1,707 | 54,300 |
| 2023/10/23 | 1,714 | 1,720 | 1,707 | 1,711 | 34,200 |
| 2023/10/20 | 1,704 | 1,714 | 1,701 | 1,706 | 23,700 |
| 2023/10/19 | 1,696 | 1,708 | 1,693 | 1,700 | 21,500 |
| 2023/10/18 | 1,712 | 1,712 | 1,690 | 1,701 | 32,700 |
| 2023/10/17 | 1,715 | 1,726 | 1,690 | 1,697 | 42,500 |
| 2023/10/16 | 1,732 | 1,742 | 1,709 | 1,711 | 41,900 |
| 2023/10/13 | 1,756 | 1,765 | 1,727 | 1,732 | 62,300 |
| 2023/10/12 | 1,765 | 1,773 | 1,756 | 1,769 | 37,900 |
| 2023/10/11 | 1,786 | 1,787 | 1,764 | 1,767 | 50,100 |
| 2023/10/10 | 1,780 | 1,789 | 1,773 | 1,785 | 45,400 |
| 2023/10/06 | 1,755 | 1,774 | 1,750 | 1,763 | 49,600 |
| 2023/10/05 | 1,723 | 1,759 | 1,723 | 1,759 | 60,700 |
| 2023/10/04 | 1,736 | 1,743 | 1,718 | 1,721 | 74,300 |
| 2023/10/03 | 1,764 | 1,767 | 1,742 | 1,744 | 35,900 |
| 2023/10/02 | 1,783 | 1,800 | 1,767 | 1,767 | 44,000 |
| 2023/09/29 | 1,806 | 1,809 | 1,778 | 1,784 | 45,000 |
| 2023/09/28 | 1,815 | 1,828 | 1,790 | 1,799 | 75,500 |
| 2023/09/27 | 1,830 | 1,839 | 1,819 | 1,839 | 70,900 |
| 2023/09/26 | 1,825 | 1,842 | 1,814 | 1,831 | 38,500 |
| 2023/09/25 | 1,815 | 1,829 | 1,809 | 1,825 | 28,000 |
| 2023/09/22 | 1,813 | 1,827 | 1,810 | 1,813 | 71,100 |
| 2023/09/21 | 1,830 | 1,835 | 1,814 | 1,816 | 39,700 |
| 2023/09/20 | 1,843 | 1,848 | 1,830 | 1,830 | 50,200 |
| 2023/09/19 | 1,828 | 1,843 | 1,819 | 1,843 | 68,700 |
| 2023/09/15 | 1,821 | 1,830 | 1,811 | 1,824 | 55,600 |
| 2023/09/14 | 1,827 | 1,827 | 1,809 | 1,809 | 30,800 |
| 2023/09/13 | 1,826 | 1,826 | 1,810 | 1,825 | 37,500 |
| 2023/09/12 | 1,795 | 1,828 | 1,795 | 1,827 | 37,300 |
| 2023/09/11 | 1,805 | 1,809 | 1,787 | 1,799 | 36,900 |
| 2023/09/08 | 1,805 | 1,812 | 1,791 | 1,796 | 63,500 |
| 2023/09/07 | 1,800 | 1,826 | 1,794 | 1,813 | 65,800 |
| 2023/09/06 | 1,809 | 1,817 | 1,805 | 1,807 | 41,600 |
| 2023/09/05 | 1,814 | 1,817 | 1,799 | 1,811 | 44,200 |
| 2023/09/04 | 1,816 | 1,822 | 1,809 | 1,819 | 46,700 |
| 2023/09/01 | 1,819 | 1,819 | 1,806 | 1,814 | 43,100 |
| 2023/08/31 | 1,812 | 1,825 | 1,810 | 1,819 | 63,900 |
| 2023/08/30 | 1,800 | 1,816 | 1,793 | 1,811 | 52,000 |
| 2023/08/29 | 1,791 | 1,807 | 1,790 | 1,798 | 64,300 |
| 2023/08/28 | 1,795 | 1,797 | 1,778 | 1,787 | 61,800 |
| 2023/08/25 | 1,776 | 1,783 | 1,770 | 1,777 | 31,400 |
| 2023/08/24 | 1,775 | 1,801 | 1,772 | 1,795 | 61,500 |
| 2023/08/23 | 1,765 | 1,784 | 1,764 | 1,782 | 59,600 |
| 2023/08/22 | 1,747 | 1,767 | 1,738 | 1,767 | 40,800 |
| 2023/08/21 | 1,734 | 1,756 | 1,734 | 1,747 | 34,800 |
| 2023/08/18 | 1,767 | 1,767 | 1,733 | 1,734 | 50,600 |
| 2023/08/17 | 1,783 | 1,783 | 1,755 | 1,769 | 71,400 |
| 2023/08/16 | 1,774 | 1,791 | 1,765 | 1,782 | 50,300 |
| 2023/08/15 | 1,793 | 1,793 | 1,774 | 1,784 | 45,300 |
| 2023/08/14 | 1,792 | 1,805 | 1,772 | 1,785 | 75,500 |
| 2023/08/10 | 1,820 | 1,858 | 1,782 | 1,785 | 395,700 |
| 2023/08/09 | 1,722 | 1,743 | 1,711 | 1,740 | 130,100 |
| 2023/08/08 | 1,695 | 1,719 | 1,690 | 1,718 | 84,800 |
| 2023/08/07 | 1,670 | 1,691 | 1,664 | 1,691 | 42,200 |
| 2023/08/04 | 1,670 | 1,675 | 1,662 | 1,668 | 40,600 |
| 2023/08/03 | 1,695 | 1,695 | 1,659 | 1,671 | 79,100 |
| 2023/08/02 | 1,707 | 1,707 | 1,696 | 1,703 | 43,500 |
| 2023/08/01 | 1,700 | 1,708 | 1,694 | 1,708 | 45,300 |
| 2023/07/31 | 1,700 | 1,705 | 1,691 | 1,694 | 61,900 |
| 2023/07/28 | 1,675 | 1,694 | 1,675 | 1,688 | 77,700 |
| 2023/07/27 | 1,683 | 1,683 | 1,670 | 1,682 | 30,600 |
| 2023/07/26 | 1,679 | 1,683 | 1,668 | 1,683 | 26,800 |
| 2023/07/25 | 1,680 | 1,684 | 1,673 | 1,678 | 19,800 |
| 2023/07/24 | 1,675 | 1,690 | 1,671 | 1,683 | 63,800 |
| 2023/07/21 | 1,652 | 1,666 | 1,649 | 1,665 | 39,400 |
| 2023/07/20 | 1,656 | 1,660 | 1,644 | 1,652 | 30,900 |
| 2023/07/19 | 1,665 | 1,669 | 1,652 | 1,657 | 47,800 |
| 2023/07/18 | 1,639 | 1,662 | 1,638 | 1,661 | 76,100 |
| 2023/07/14 | 1,634 | 1,640 | 1,624 | 1,638 | 62,100 |
| 2023/07/13 | 1,630 | 1,639 | 1,623 | 1,635 | 70,200 |
| 2023/07/12 | 1,618 | 1,620 | 1,606 | 1,617 | 52,500 |
| 2023/07/11 | 1,614 | 1,617 | 1,603 | 1,609 | 43,900 |
| 2023/07/10 | 1,610 | 1,619 | 1,605 | 1,609 | 61,900 |
| 2023/07/07 | 1,610 | 1,612 | 1,599 | 1,609 | 53,400 |
| 2023/07/06 | 1,601 | 1,613 | 1,597 | 1,612 | 51,000 |
| 2023/07/05 | 1,597 | 1,606 | 1,596 | 1,602 | 33,600 |
| 2023/07/04 | 1,615 | 1,615 | 1,599 | 1,600 | 36,300 |
| 2023/07/03 | 1,611 | 1,613 | 1,605 | 1,611 | 34,900 |
| 2023/06/30 | 1,601 | 1,609 | 1,595 | 1,600 | 57,300 |
| 2023/06/29 | 1,612 | 1,614 | 1,595 | 1,601 | 54,300 |
| 2023/06/28 | 1,595 | 1,618 | 1,595 | 1,618 | 71,400 |
| 2023/06/27 | 1,588 | 1,596 | 1,584 | 1,596 | 63,100 |
| 2023/06/26 | 1,586 | 1,586 | 1,569 | 1,584 | 46,100 |
| 2023/06/23 | 1,575 | 1,581 | 1,567 | 1,577 | 57,700 |
| 2023/06/22 | 1,576 | 1,582 | 1,569 | 1,571 | 61,300 |
| 2023/06/21 | 1,575 | 1,585 | 1,574 | 1,576 | 58,300 |
| 2023/06/20 | 1,582 | 1,582 | 1,566 | 1,575 | 55,000 |
| 2023/06/19 | 1,595 | 1,596 | 1,575 | 1,583 | 59,900 |
| 2023/06/16 | 1,596 | 1,596 | 1,584 | 1,590 | 109,600 |
| 2023/06/15 | 1,615 | 1,615 | 1,596 | 1,596 | 41,100 |
| 2023/06/14 | 1,614 | 1,621 | 1,606 | 1,610 | 48,100 |
| 2023/06/13 | 1,626 | 1,626 | 1,609 | 1,613 | 44,700 |
| 2023/06/12 | 1,633 | 1,633 | 1,617 | 1,626 | 32,700 |
| 2023/06/09 | 1,618 | 1,632 | 1,612 | 1,627 | 100,000 |
| 2023/06/08 | 1,585 | 1,612 | 1,580 | 1,603 | 85,400 |
| 2023/06/07 | 1,585 | 1,593 | 1,574 | 1,585 | 91,800 |
| 2023/06/06 | 1,574 | 1,581 | 1,570 | 1,581 | 49,600 |
| 2023/06/05 | 1,584 | 1,587 | 1,571 | 1,578 | 53,500 |
| 2023/06/02 | 1,550 | 1,577 | 1,548 | 1,570 | 106,500 |
| 2023/06/01 | 1,551 | 1,561 | 1,543 | 1,545 | 62,700 |
| 2023/05/31 | 1,560 | 1,560 | 1,547 | 1,550 | 104,600 |
| 2023/05/30 | 1,577 | 1,577 | 1,559 | 1,561 | 42,300 |
| 2023/05/29 | 1,591 | 1,591 | 1,573 | 1,578 | 55,800 |
| 2023/05/26 | 1,591 | 1,591 | 1,580 | 1,580 | 48,500 |
| 2023/05/25 | 1,590 | 1,600 | 1,581 | 1,585 | 35,400 |
| 2023/05/24 | 1,604 | 1,607 | 1,591 | 1,591 | 31,600 |
| 2023/05/23 | 1,624 | 1,626 | 1,592 | 1,597 | 55,900 |
| 2023/05/22 | 1,597 | 1,623 | 1,597 | 1,619 | 50,300 |
| 2023/05/19 | 1,587 | 1,598 | 1,577 | 1,595 | 66,000 |
| 2023/05/18 | 1,610 | 1,610 | 1,583 | 1,586 | 52,200 |
| 2023/05/17 | 1,607 | 1,609 | 1,595 | 1,598 | 65,300 |
| 2023/05/16 | 1,608 | 1,611 | 1,602 | 1,607 | 41,700 |
| 2023/05/15 | 1,612 | 1,617 | 1,599 | 1,608 | 80,000 |
| 2023/05/12 | 1,627 | 1,634 | 1,590 | 1,600 | 116,100 |
| 2023/05/11 | 1,609 | 1,610 | 1,593 | 1,600 | 31,800 |
| 2023/05/10 | 1,626 | 1,626 | 1,604 | 1,609 | 38,400 |
| 2023/05/09 | 1,620 | 1,627 | 1,620 | 1,626 | 70,700 |
| 2023/05/08 | 1,605 | 1,620 | 1,605 | 1,616 | 43,100 |
| 2023/05/02 | 1,619 | 1,621 | 1,598 | 1,605 | 34,900 |
| 2023/05/01 | 1,616 | 1,622 | 1,611 | 1,617 | 58,500 |
| 2023/04/28 | 1,585 | 1,613 | 1,585 | 1,613 | 124,000 |
| 2023/04/27 | 1,566 | 1,578 | 1,566 | 1,575 | 32,300 |
| 2023/04/26 | 1,573 | 1,578 | 1,566 | 1,575 | 22,000 |
| 2023/04/25 | 1,562 | 1,577 | 1,561 | 1,573 | 35,100 |
| 2023/04/24 | 1,568 | 1,572 | 1,561 | 1,562 | 29,200 |
| 2023/04/21 | 1,555 | 1,569 | 1,555 | 1,564 | 34,100 |
| 2023/04/20 | 1,557 | 1,564 | 1,556 | 1,557 | 27,800 |
| 2023/04/19 | 1,555 | 1,562 | 1,552 | 1,562 | 28,900 |
| 2023/04/18 | 1,560 | 1,570 | 1,560 | 1,566 | 42,600 |
| 2023/04/17 | 1,560 | 1,560 | 1,552 | 1,554 | 23,200 |
| 2023/04/14 | 1,550 | 1,559 | 1,547 | 1,557 | 48,600 |
| 2023/04/13 | 1,540 | 1,547 | 1,536 | 1,545 | 40,300 |
| 2023/04/12 | 1,540 | 1,547 | 1,538 | 1,540 | 36,300 |
| 2023/04/11 | 1,540 | 1,542 | 1,529 | 1,540 | 29,500 |
| 2023/04/10 | 1,538 | 1,539 | 1,526 | 1,532 | 27,000 |
| 2023/04/07 | 1,536 | 1,540 | 1,528 | 1,531 | 35,000 |
| 2023/04/06 | 1,525 | 1,543 | 1,525 | 1,535 | 51,000 |
| 2023/04/05 | 1,560 | 1,560 | 1,537 | 1,539 | 49,100 |
| 2023/04/04 | 1,550 | 1,575 | 1,548 | 1,571 | 92,000 |
| 2023/04/03 | 1,524 | 1,556 | 1,520 | 1,552 | 105,000 |
| 2023/03/31 | 1,519 | 1,529 | 1,518 | 1,521 | 65,700 |
| 2023/03/30 | 1,525 | 1,529 | 1,512 | 1,517 | 115,100 |
| 2023/03/29 | 1,533 | 1,538 | 1,526 | 1,538 | 243,800 |
| 2023/03/28 | 1,537 | 1,540 | 1,526 | 1,533 | 89,200 |
| 2023/03/27 | 1,529 | 1,542 | 1,524 | 1,535 | 115,500 |
| 2023/03/24 | 1,515 | 1,520 | 1,510 | 1,519 | 147,300 |
| 2023/03/23 | 1,510 | 1,521 | 1,509 | 1,520 | 46,200 |
| 2023/03/22 | 1,524 | 1,527 | 1,518 | 1,520 | 67,800 |
| 2023/03/20 | 1,520 | 1,521 | 1,505 | 1,510 | 106,000 |
| 2023/03/17 | 1,525 | 1,532 | 1,520 | 1,524 | 90,800 |
| 2023/03/16 | 1,536 | 1,537 | 1,517 | 1,524 | 85,300 |
| 2023/03/15 | 1,556 | 1,558 | 1,547 | 1,551 | 51,100 |
| 2023/03/14 | 1,552 | 1,552 | 1,532 | 1,545 | 76,200 |
| 2023/03/13 | 1,572 | 1,576 | 1,552 | 1,565 | 99,100 |
| 2023/03/10 | 1,578 | 1,586 | 1,578 | 1,582 | 83,200 |
| 2023/03/09 | 1,577 | 1,591 | 1,577 | 1,586 | 63,800 |
| 2023/03/08 | 1,572 | 1,580 | 1,572 | 1,576 | 52,500 |
| 2023/03/07 | 1,575 | 1,579 | 1,574 | 1,578 | 40,300 |
| 2023/03/06 | 1,575 | 1,577 | 1,570 | 1,574 | 50,800 |
| 2023/03/03 | 1,574 | 1,579 | 1,570 | 1,576 | 70,100 |
| 2023/03/02 | 1,570 | 1,574 | 1,566 | 1,568 | 48,500 |
| 2023/03/01 | 1,576 | 1,583 | 1,570 | 1,570 | 40,000 |
| 2023/02/28 | 1,588 | 1,589 | 1,580 | 1,580 | 47,400 |
| 2023/02/27 | 1,576 | 1,584 | 1,575 | 1,584 | 39,400 |
| 2023/02/24 | 1,572 | 1,579 | 1,572 | 1,579 | 41,500 |
| 2023/02/22 | 1,570 | 1,574 | 1,564 | 1,567 | 34,800 |
| 2023/02/21 | 1,559 | 1,571 | 1,557 | 1,571 | 33,000 |
| 2023/02/20 | 1,560 | 1,564 | 1,558 | 1,559 | 23,500 |
| 2023/02/17 | 1,549 | 1,555 | 1,549 | 1,552 | 25,800 |
| 2023/02/16 | 1,570 | 1,573 | 1,556 | 1,559 | 25,300 |
| 2023/02/15 | 1,573 | 1,578 | 1,564 | 1,567 | 23,300 |
| 2023/02/14 | 1,563 | 1,574 | 1,561 | 1,570 | 22,200 |
| 2023/02/13 | 1,551 | 1,562 | 1,551 | 1,556 | 22,100 |
| 2023/02/10 | 1,546 | 1,557 | 1,545 | 1,549 | 28,800 |
| 2023/02/09 | 1,544 | 1,555 | 1,544 | 1,549 | 27,000 |
| 2023/02/08 | 1,548 | 1,552 | 1,541 | 1,544 | 29,200 |
| 2023/02/07 | 1,548 | 1,556 | 1,543 | 1,545 | 34,400 |
| 2023/02/06 | 1,533 | 1,546 | 1,519 | 1,544 | 64,100 |
| 2023/02/03 | 1,560 | 1,560 | 1,532 | 1,537 | 40,700 |
| 2023/02/02 | 1,569 | 1,569 | 1,553 | 1,555 | 27,800 |
| 2023/02/01 | 1,580 | 1,581 | 1,555 | 1,556 | 51,700 |
| 2023/01/31 | 1,563 | 1,578 | 1,563 | 1,577 | 101,200 |
| 2023/01/30 | 1,558 | 1,561 | 1,552 | 1,558 | 48,700 |
| 2023/01/27 | 1,555 | 1,558 | 1,551 | 1,551 | 22,500 |
| 2023/01/26 | 1,560 | 1,564 | 1,552 | 1,555 | 27,500 |
| 2023/01/25 | 1,557 | 1,561 | 1,552 | 1,557 | 25,000 |
| 2023/01/24 | 1,556 | 1,564 | 1,551 | 1,562 | 72,600 |
| 2023/01/23 | 1,534 | 1,552 | 1,534 | 1,551 | 78,300 |
| 2023/01/20 | 1,526 | 1,543 | 1,526 | 1,531 | 73,300 |
| 2023/01/19 | 1,516 | 1,527 | 1,513 | 1,527 | 36,300 |
| 2023/01/18 | 1,511 | 1,521 | 1,506 | 1,520 | 58,100 |
| 2023/01/17 | 1,505 | 1,511 | 1,499 | 1,510 | 38,200 |
| 2023/01/16 | 1,490 | 1,501 | 1,487 | 1,496 | 72,500 |
| 2023/01/13 | 1,492 | 1,497 | 1,489 | 1,494 | 71,000 |
| 2023/01/12 | 1,495 | 1,498 | 1,493 | 1,493 | 29,600 |
| 2023/01/11 | 1,497 | 1,501 | 1,493 | 1,494 | 33,100 |
| 2023/01/10 | 1,505 | 1,507 | 1,492 | 1,494 | 63,300 |
| 2023/01/06 | 1,497 | 1,499 | 1,489 | 1,496 | 94,400 |
| 2023/01/05 | 1,501 | 1,507 | 1,497 | 1,497 | 56,100 |
| 2023/01/04 | 1,514 | 1,514 | 1,497 | 1,500 | 67,200 |