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

オイレス工業(6282)の株価時系列情報

オイレス工業(6282)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 2,282 2,311 2,207 2,217 378,600
2024/03/27 2,300 2,300 2,275 2,291 551,800
2024/03/26 2,320 2,352 2,298 2,304 163,200
2024/03/25 2,346 2,346 2,280 2,288 222,000
2024/03/22 2,364 2,364 2,326 2,345 149,100
2024/03/21 2,300 2,328 2,287 2,314 232,300
2024/03/19 2,267 2,267 2,244 2,258 74,300
2024/03/18 2,262 2,273 2,242 2,268 151,300
2024/03/15 2,221 2,246 2,210 2,245 154,400
2024/03/14 2,232 2,232 2,189 2,217 212,900
2024/03/13 2,270 2,289 2,228 2,241 123,200
2024/03/12 2,270 2,270 2,201 2,259 188,300
2024/03/11 2,250 2,270 2,206 2,229 270,500
2024/03/08 2,210 2,251 2,209 2,248 227,300
2024/03/07 2,200 2,235 2,183 2,203 332,000
2024/03/06 2,150 2,194 2,119 2,183 212,600
2024/03/05 2,080 2,124 2,059 2,119 254,800
2024/03/04 2,097 2,109 2,063 2,067 264,900
2024/03/01 2,074 2,088 2,059 2,079 183,400
2024/02/29 2,073 2,107 2,044 2,060 334,400
2024/02/28 2,039 2,052 2,031 2,033 141,000
2024/02/27 2,036 2,057 2,033 2,039 90,800
2024/02/26 2,044 2,062 2,029 2,030 89,000
2024/02/22 2,050 2,064 2,048 2,057 54,000
2024/02/21 2,053 2,071 2,043 2,055 49,900
2024/02/20 2,054 2,062 2,040 2,052 37,500
2024/02/19 2,036 2,054 2,034 2,054 39,500
2024/02/16 2,042 2,051 2,023 2,041 57,600
2024/02/15 2,039 2,051 2,005 2,013 51,000
2024/02/14 2,043 2,043 2,017 2,035 53,000
2024/02/13 2,073 2,073 2,026 2,046 103,000
2024/02/09 2,057 2,073 2,042 2,043 44,100
2024/02/08 2,085 2,086 2,042 2,068 64,200
2024/02/07 2,127 2,128 2,062 2,078 140,900
2024/02/06 2,151 2,175 2,143 2,156 58,700
2024/02/05 2,140 2,150 2,132 2,149 52,200
2024/02/02 2,144 2,144 2,120 2,127 27,500
2024/02/01 2,132 2,138 2,116 2,135 34,600
2024/01/31 2,117 2,142 2,111 2,140 27,100
2024/01/30 2,141 2,156 2,121 2,121 47,800
2024/01/29 2,117 2,135 2,106 2,135 26,700
2024/01/26 2,135 2,144 2,098 2,098 60,100
2024/01/25 2,080 2,135 2,080 2,128 83,900
2024/01/24 2,085 2,110 2,068 2,099 70,200
2024/01/23 2,087 2,106 2,083 2,085 38,400
2024/01/22 2,067 2,084 2,067 2,081 31,600
2024/01/19 2,082 2,082 2,056 2,056 47,500
2024/01/18 2,082 2,089 2,075 2,082 37,100
2024/01/17 2,098 2,107 2,082 2,082 31,600
2024/01/16 2,097 2,099 2,080 2,082 28,300
2024/01/15 2,082 2,107 2,082 2,102 34,000
2024/01/12 2,108 2,112 2,065 2,082 51,400
2024/01/11 2,095 2,115 2,086 2,105 47,000
2024/01/10 2,057 2,091 2,049 2,080 68,600
2024/01/09 2,070 2,079 2,045 2,048 46,900
2024/01/05 2,030 2,049 2,028 2,043 46,900
2024/01/04 1,999 2,023 1,968 2,016 76,200
2023/12/29 1,982 1,984 1,972 1,981 31,600
2023/12/28 1,961 1,972 1,956 1,970 20,700
2023/12/27 1,950 1,960 1,943 1,955 35,500
2023/12/26 1,928 1,947 1,921 1,947 31,700
2023/12/25 1,917 1,931 1,908 1,923 39,500
2023/12/22 1,897 1,907 1,891 1,906 26,400
2023/12/21 1,902 1,908 1,895 1,897 26,800
2023/12/20 1,904 1,921 1,904 1,915 45,900
2023/12/19 1,894 1,897 1,879 1,894 35,000
2023/12/18 1,891 1,893 1,864 1,882 46,900
2023/12/15 1,908 1,922 1,890 1,908 70,100
2023/12/14 1,906 1,910 1,888 1,898 40,700
2023/12/13 1,895 1,909 1,895 1,905 33,900
2023/12/12 1,916 1,916 1,894 1,895 23,600
2023/12/11 1,893 1,907 1,885 1,907 44,600
2023/12/08 1,925 1,927 1,884 1,891 65,600
2023/12/07 1,949 1,950 1,933 1,940 32,100
2023/12/06 1,932 1,969 1,932 1,966 34,400
2023/12/05 1,954 1,960 1,928 1,931 46,400
2023/12/04 1,968 1,968 1,944 1,956 22,900
2023/12/01 1,956 1,983 1,956 1,973 36,400
2023/11/30 1,950 1,962 1,936 1,954 44,900
2023/11/29 1,963 1,971 1,951 1,953 30,600
2023/11/28 1,949 1,965 1,945 1,965 26,700
2023/11/27 1,963 1,963 1,936 1,940 21,800
2023/11/24 1,960 1,961 1,949 1,952 18,200
2023/11/22 1,932 1,963 1,930 1,954 25,000
2023/11/21 1,926 1,941 1,914 1,932 30,700
2023/11/20 1,984 1,984 1,936 1,936 43,800
2023/11/17 1,940 1,970 1,934 1,967 33,400
2023/11/16 1,966 1,969 1,935 1,945 27,200
2023/11/15 1,992 1,992 1,963 1,966 29,400
2023/11/14 1,988 2,000 1,979 1,980 38,000
2023/11/13 1,976 1,986 1,964 1,974 30,700
2023/11/10 1,940 1,975 1,933 1,975 32,900
2023/11/09 1,920 1,948 1,920 1,940 34,200
2023/11/08 1,985 1,994 1,917 1,924 94,700
2023/11/07 2,000 2,007 1,963 1,978 73,400
2023/11/06 1,971 1,987 1,956 1,970 61,400
2023/11/02 1,955 1,959 1,915 1,927 47,100
2023/11/01 1,939 1,950 1,923 1,943 41,000
2023/10/31 1,874 1,907 1,871 1,906 36,400
2023/10/30 1,918 1,918 1,865 1,884 113,800
2023/10/27 1,886 1,913 1,886 1,912 35,700
2023/10/26 1,900 1,909 1,868 1,877 31,400
2023/10/25 1,892 1,922 1,887 1,900 32,900
2023/10/24 1,922 1,922 1,860 1,892 49,400
2023/10/23 1,920 1,925 1,904 1,904 37,400
2023/10/20 1,943 1,943 1,922 1,927 26,400
2023/10/19 1,925 1,951 1,916 1,944 27,200
2023/10/18 1,954 1,959 1,928 1,944 33,100
2023/10/17 1,921 1,947 1,918 1,931 31,100
2023/10/16 1,939 1,947 1,916 1,925 29,400
2023/10/13 1,964 1,970 1,946 1,952 29,200
2023/10/12 1,942 1,976 1,941 1,976 31,100
2023/10/11 1,983 1,983 1,949 1,954 32,700
2023/10/10 1,970 1,994 1,967 1,983 40,900
2023/10/06 1,955 1,982 1,955 1,970 32,100
2023/10/05 1,905 1,943 1,905 1,943 39,500
2023/10/04 1,945 1,945 1,904 1,908 49,700
2023/10/03 2,001 2,001 1,951 1,954 43,800
2023/10/02 2,026 2,038 2,004 2,004 30,500
2023/09/29 2,037 2,037 1,994 2,008 30,400
2023/09/28 2,025 2,057 2,022 2,026 46,900
2023/09/27 2,045 2,062 2,025 2,057 65,400
2023/09/26 2,068 2,068 2,046 2,050 32,000
2023/09/25 2,055 2,068 2,049 2,061 21,500
2023/09/22 2,047 2,061 2,037 2,054 33,400
2023/09/21 2,051 2,078 2,051 2,057 26,500
2023/09/20 2,096 2,101 2,060 2,061 49,800
2023/09/19 2,075 2,089 2,063 2,089 40,700
2023/09/15 2,075 2,096 2,039 2,085 109,000
2023/09/14 2,062 2,070 2,046 2,063 28,000
2023/09/13 2,078 2,079 2,056 2,059 25,300
2023/09/12 2,064 2,079 2,059 2,078 15,700
2023/09/11 2,070 2,083 2,060 2,064 17,800
2023/09/08 2,085 2,107 2,068 2,070 60,400
2023/09/07 2,095 2,124 2,095 2,116 35,200
2023/09/06 2,095 2,116 2,095 2,105 27,800
2023/09/05 2,115 2,119 2,096 2,119 33,200
2023/09/04 2,095 2,119 2,091 2,117 49,100
2023/09/01 2,067 2,094 2,067 2,094 38,300
2023/08/31 2,063 2,079 2,058 2,067 44,500
2023/08/30 2,029 2,060 2,026 2,058 65,100
2023/08/29 2,016 2,021 2,009 2,017 18,600
2023/08/28 2,008 2,019 2,002 2,016 24,100
2023/08/25 1,990 2,000 1,986 1,986 25,500
2023/08/24 1,985 2,000 1,980 1,993 21,200
2023/08/23 1,953 1,988 1,953 1,986 35,900
2023/08/22 1,980 1,981 1,938 1,960 43,700
2023/08/21 1,990 1,996 1,972 1,975 50,500
2023/08/18 1,989 2,001 1,981 1,991 28,600
2023/08/17 2,005 2,005 1,967 1,992 28,200
2023/08/16 2,025 2,028 2,011 2,011 22,900
2023/08/15 2,028 2,035 2,017 2,030 30,900
2023/08/14 2,039 2,048 2,012 2,015 29,200
2023/08/10 2,004 2,038 1,995 2,035 57,500
2023/08/09 1,991 2,004 1,979 1,993 46,300
2023/08/08 1,980 1,998 1,977 1,997 49,100
2023/08/07 1,906 1,964 1,906 1,959 82,300
2023/08/04 1,890 1,905 1,880 1,905 88,300
2023/08/03 1,902 1,902 1,876 1,880 74,700
2023/08/02 1,924 1,935 1,911 1,911 63,700
2023/08/01 1,928 1,944 1,927 1,944 28,200
2023/07/31 1,958 1,958 1,937 1,937 54,200
2023/07/28 1,905 1,931 1,900 1,929 64,100
2023/07/27 1,924 1,924 1,910 1,919 30,600
2023/07/26 1,925 1,937 1,918 1,927 27,600
2023/07/25 1,935 1,944 1,929 1,932 28,900
2023/07/24 1,957 1,957 1,935 1,944 30,000
2023/07/21 1,925 1,945 1,919 1,945 42,500
2023/07/20 1,933 1,942 1,924 1,929 35,300
2023/07/19 1,941 1,945 1,923 1,935 43,400
2023/07/18 1,877 1,910 1,877 1,910 33,200
2023/07/14 1,890 1,896 1,860 1,877 43,200
2023/07/13 1,890 1,896 1,872 1,880 29,100
2023/07/12 1,915 1,915 1,891 1,893 31,500
2023/07/11 1,930 1,941 1,908 1,909 26,600
2023/07/10 1,940 1,950 1,929 1,930 49,400
2023/07/07 1,944 1,960 1,928 1,943 46,400
2023/07/06 1,967 1,980 1,954 1,960 41,900
2023/07/05 2,000 2,000 1,965 1,979 61,100
2023/07/04 2,020 2,032 2,013 2,015 73,500
2023/07/03 2,010 2,051 2,010 2,044 75,300
2023/06/30 1,995 2,002 1,980 1,993 44,700
2023/06/29 1,994 2,006 1,987 1,992 33,300
2023/06/28 1,965 1,994 1,964 1,994 50,100
2023/06/27 1,965 1,965 1,933 1,949 40,800
2023/06/26 1,978 1,985 1,955 1,959 30,300
2023/06/23 1,989 2,010 1,982 1,987 55,900
2023/06/22 2,024 2,027 1,976 1,981 72,300
2023/06/21 2,000 2,029 1,988 2,024 83,600
2023/06/20 1,990 2,002 1,985 2,000 64,400
2023/06/19 1,998 2,013 1,981 1,990 75,600
2023/06/16 1,977 1,993 1,974 1,988 94,600
2023/06/15 1,965 1,991 1,963 1,977 81,400
2023/06/14 1,950 1,971 1,950 1,965 83,500
2023/06/13 1,918 1,944 1,918 1,944 71,800
2023/06/12 1,910 1,921 1,908 1,914 72,600
2023/06/09 1,910 1,911 1,883 1,892 98,000
2023/06/08 1,908 1,927 1,878 1,890 102,700
2023/06/07 1,905 1,940 1,900 1,900 78,100
2023/06/06 1,895 1,918 1,885 1,901 75,800

このページの先頭へ