油研工業(6393)の株価時系列情報
油研工業(6393)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 | 2,375 | 2,392 | 2,293 | 2,315 | 19,200 |
2024/03/27 | 2,425 | 2,457 | 2,425 | 2,435 | 23,900 |
2024/03/26 | 2,414 | 2,463 | 2,414 | 2,440 | 15,100 |
2024/03/25 | 2,435 | 2,458 | 2,423 | 2,458 | 14,500 |
2024/03/22 | 2,430 | 2,458 | 2,412 | 2,455 | 17,800 |
2024/03/21 | 2,416 | 2,437 | 2,410 | 2,423 | 13,800 |
2024/03/19 | 2,377 | 2,415 | 2,370 | 2,409 | 9,800 |
2024/03/18 | 2,359 | 2,393 | 2,359 | 2,390 | 5,300 |
2024/03/15 | 2,329 | 2,375 | 2,329 | 2,369 | 7,200 |
2024/03/14 | 2,301 | 2,338 | 2,301 | 2,333 | 3,800 |
2024/03/13 | 2,342 | 2,355 | 2,307 | 2,312 | 6,200 |
2024/03/12 | 2,325 | 2,368 | 2,325 | 2,353 | 8,800 |
2024/03/11 | 2,405 | 2,424 | 2,330 | 2,356 | 14,200 |
2024/03/08 | 2,398 | 2,423 | 2,395 | 2,413 | 5,700 |
2024/03/07 | 2,399 | 2,420 | 2,382 | 2,398 | 6,000 |
2024/03/06 | 2,356 | 2,412 | 2,355 | 2,399 | 7,300 |
2024/03/05 | 2,368 | 2,377 | 2,350 | 2,377 | 6,900 |
2024/03/04 | 2,375 | 2,375 | 2,350 | 2,351 | 9,400 |
2024/03/01 | 2,375 | 2,391 | 2,375 | 2,375 | 4,800 |
2024/02/29 | 2,400 | 2,400 | 2,350 | 2,360 | 9,300 |
2024/02/28 | 2,407 | 2,417 | 2,386 | 2,387 | 6,300 |
2024/02/27 | 2,425 | 2,425 | 2,386 | 2,407 | 9,000 |
2024/02/26 | 2,425 | 2,435 | 2,401 | 2,419 | 4,700 |
2024/02/22 | 2,437 | 2,437 | 2,401 | 2,406 | 4,200 |
2024/02/21 | 2,420 | 2,420 | 2,400 | 2,405 | 4,800 |
2024/02/20 | 2,416 | 2,443 | 2,409 | 2,420 | 8,100 |
2024/02/19 | 2,378 | 2,404 | 2,355 | 2,390 | 5,000 |
2024/02/16 | 2,380 | 2,398 | 2,370 | 2,395 | 7,500 |
2024/02/15 | 2,410 | 2,415 | 2,345 | 2,350 | 8,700 |
2024/02/14 | 2,394 | 2,401 | 2,381 | 2,389 | 10,300 |
2024/02/13 | 2,397 | 2,430 | 2,374 | 2,403 | 23,800 |
2024/02/09 | 2,315 | 2,349 | 2,307 | 2,349 | 12,000 |
2024/02/08 | 2,311 | 2,311 | 2,280 | 2,309 | 7,900 |
2024/02/07 | 2,307 | 2,319 | 2,305 | 2,319 | 10,200 |
2024/02/06 | 2,313 | 2,313 | 2,295 | 2,295 | 3,100 |
2024/02/05 | 2,290 | 2,314 | 2,284 | 2,314 | 7,600 |
2024/02/02 | 2,323 | 2,323 | 2,261 | 2,302 | 5,800 |
2024/02/01 | 2,310 | 2,310 | 2,275 | 2,290 | 7,000 |
2024/01/31 | 2,270 | 2,310 | 2,270 | 2,305 | 9,800 |
2024/01/30 | 2,283 | 2,312 | 2,251 | 2,251 | 41,000 |
2024/01/29 | 2,280 | 2,293 | 2,266 | 2,282 | 8,600 |
2024/01/26 | 2,262 | 2,274 | 2,251 | 2,251 | 4,900 |
2024/01/25 | 2,235 | 2,275 | 2,235 | 2,262 | 10,500 |
2024/01/24 | 2,244 | 2,246 | 2,229 | 2,229 | 4,600 |
2024/01/23 | 2,250 | 2,256 | 2,229 | 2,244 | 7,500 |
2024/01/22 | 2,220 | 2,246 | 2,220 | 2,235 | 8,800 |
2024/01/19 | 2,219 | 2,229 | 2,200 | 2,215 | 11,200 |
2024/01/18 | 2,218 | 2,233 | 2,210 | 2,210 | 5,600 |
2024/01/17 | 2,218 | 2,241 | 2,214 | 2,218 | 8,200 |
2024/01/16 | 2,247 | 2,247 | 2,216 | 2,216 | 8,400 |
2024/01/15 | 2,214 | 2,256 | 2,214 | 2,229 | 8,200 |
2024/01/12 | 2,235 | 2,250 | 2,212 | 2,216 | 10,000 |
2024/01/11 | 2,248 | 2,275 | 2,245 | 2,245 | 8,900 |
2024/01/10 | 2,267 | 2,274 | 2,259 | 2,262 | 4,400 |
2024/01/09 | 2,255 | 2,274 | 2,247 | 2,267 | 6,800 |
2024/01/05 | 2,234 | 2,245 | 2,222 | 2,227 | 5,500 |
2024/01/04 | 2,164 | 2,230 | 2,157 | 2,230 | 11,800 |
2023/12/29 | 2,147 | 2,166 | 2,141 | 2,164 | 4,500 |
2023/12/28 | 2,130 | 2,139 | 2,109 | 2,130 | 6,400 |
2023/12/27 | 2,110 | 2,123 | 2,104 | 2,123 | 5,100 |
2023/12/26 | 2,099 | 2,110 | 2,087 | 2,110 | 3,300 |
2023/12/25 | 2,123 | 2,123 | 2,091 | 2,099 | 6,900 |
2023/12/22 | 2,123 | 2,135 | 2,085 | 2,097 | 14,400 |
2023/12/21 | 2,133 | 2,133 | 2,106 | 2,121 | 5,000 |
2023/12/20 | 2,129 | 2,140 | 2,117 | 2,133 | 3,700 |
2023/12/19 | 2,110 | 2,115 | 2,098 | 2,115 | 2,200 |
2023/12/18 | 2,071 | 2,094 | 2,071 | 2,094 | 4,100 |
2023/12/15 | 2,078 | 2,106 | 2,078 | 2,092 | 5,800 |
2023/12/14 | 2,113 | 2,113 | 2,080 | 2,097 | 4,900 |
2023/12/13 | 2,104 | 2,116 | 2,089 | 2,110 | 3,300 |
2023/12/12 | 2,120 | 2,127 | 2,092 | 2,099 | 5,000 |
2023/12/11 | 2,085 | 2,139 | 2,085 | 2,139 | 7,400 |
2023/12/08 | 2,121 | 2,125 | 2,075 | 2,080 | 11,700 |
2023/12/07 | 2,101 | 2,133 | 2,100 | 2,119 | 10,100 |
2023/12/06 | 2,086 | 2,119 | 2,086 | 2,102 | 6,600 |
2023/12/05 | 2,101 | 2,105 | 2,080 | 2,080 | 9,100 |
2023/12/04 | 2,120 | 2,123 | 2,099 | 2,115 | 5,900 |
2023/12/01 | 2,126 | 2,126 | 2,109 | 2,113 | 3,600 |
2023/11/30 | 2,109 | 2,120 | 2,107 | 2,120 | 2,900 |
2023/11/29 | 2,128 | 2,128 | 2,096 | 2,107 | 9,400 |
2023/11/28 | 2,120 | 2,126 | 2,105 | 2,125 | 5,200 |
2023/11/27 | 2,152 | 2,152 | 2,116 | 2,116 | 4,900 |
2023/11/24 | 2,151 | 2,151 | 2,126 | 2,140 | 4,300 |
2023/11/22 | 2,134 | 2,151 | 2,131 | 2,143 | 4,900 |
2023/11/21 | 2,116 | 2,121 | 2,087 | 2,121 | 5,000 |
2023/11/20 | 2,159 | 2,159 | 2,095 | 2,107 | 8,300 |
2023/11/17 | 2,102 | 2,138 | 2,098 | 2,133 | 3,300 |
2023/11/16 | 2,070 | 2,098 | 2,055 | 2,098 | 6,600 |
2023/11/15 | 2,088 | 2,097 | 2,069 | 2,074 | 6,800 |
2023/11/14 | 2,074 | 2,094 | 2,062 | 2,084 | 5,200 |
2023/11/13 | 2,081 | 2,089 | 2,041 | 2,064 | 18,400 |
2023/11/10 | 2,150 | 2,150 | 2,074 | 2,075 | 16,000 |
2023/11/09 | 2,138 | 2,162 | 2,136 | 2,149 | 4,600 |
2023/11/08 | 2,209 | 2,209 | 2,133 | 2,138 | 12,900 |
2023/11/07 | 2,166 | 2,208 | 2,165 | 2,199 | 15,500 |
2023/11/06 | 2,237 | 2,242 | 2,228 | 2,235 | 5,700 |
2023/11/02 | 2,248 | 2,260 | 2,212 | 2,219 | 9,300 |
2023/11/01 | 2,278 | 2,278 | 2,243 | 2,258 | 9,400 |
2023/10/31 | 2,221 | 2,246 | 2,201 | 2,244 | 13,400 |
2023/10/30 | 2,308 | 2,311 | 2,210 | 2,210 | 41,100 |
2023/10/27 | 2,245 | 2,302 | 2,245 | 2,302 | 9,900 |
2023/10/26 | 2,258 | 2,269 | 2,236 | 2,245 | 10,500 |
2023/10/25 | 2,258 | 2,274 | 2,245 | 2,258 | 6,200 |
2023/10/24 | 2,218 | 2,241 | 2,186 | 2,229 | 16,500 |
2023/10/23 | 2,213 | 2,240 | 2,205 | 2,214 | 11,400 |
2023/10/20 | 2,231 | 2,233 | 2,207 | 2,216 | 8,700 |
2023/10/19 | 2,193 | 2,239 | 2,188 | 2,231 | 5,700 |
2023/10/18 | 2,250 | 2,250 | 2,217 | 2,231 | 5,200 |
2023/10/17 | 2,221 | 2,233 | 2,204 | 2,231 | 8,000 |
2023/10/16 | 2,238 | 2,238 | 2,203 | 2,214 | 6,700 |
2023/10/13 | 2,277 | 2,277 | 2,228 | 2,237 | 5,100 |
2023/10/12 | 2,247 | 2,275 | 2,241 | 2,275 | 4,800 |
2023/10/11 | 2,290 | 2,290 | 2,231 | 2,238 | 9,400 |
2023/10/10 | 2,231 | 2,290 | 2,231 | 2,272 | 7,800 |
2023/10/06 | 2,206 | 2,258 | 2,200 | 2,229 | 7,600 |
2023/10/05 | 2,169 | 2,233 | 2,169 | 2,206 | 11,300 |
2023/10/04 | 2,175 | 2,201 | 2,153 | 2,153 | 16,500 |
2023/10/03 | 2,284 | 2,284 | 2,216 | 2,220 | 12,500 |
2023/10/02 | 2,293 | 2,327 | 2,284 | 2,284 | 11,600 |
2023/09/29 | 2,319 | 2,319 | 2,255 | 2,284 | 8,600 |
2023/09/28 | 2,290 | 2,328 | 2,240 | 2,296 | 9,000 |
2023/09/27 | 2,298 | 2,309 | 2,263 | 2,300 | 9,400 |
2023/09/26 | 2,317 | 2,317 | 2,292 | 2,300 | 6,400 |
2023/09/25 | 2,301 | 2,334 | 2,300 | 2,313 | 4,800 |
2023/09/22 | 2,300 | 2,322 | 2,288 | 2,305 | 9,600 |
2023/09/21 | 2,306 | 2,336 | 2,306 | 2,313 | 11,000 |
2023/09/20 | 2,338 | 2,344 | 2,311 | 2,318 | 10,800 |
2023/09/19 | 2,291 | 2,334 | 2,280 | 2,334 | 10,100 |
2023/09/15 | 2,298 | 2,317 | 2,294 | 2,296 | 8,800 |
2023/09/14 | 2,255 | 2,290 | 2,255 | 2,289 | 7,600 |
2023/09/13 | 2,275 | 2,277 | 2,255 | 2,255 | 5,800 |
2023/09/12 | 2,271 | 2,284 | 2,263 | 2,278 | 7,500 |
2023/09/11 | 2,268 | 2,273 | 2,239 | 2,265 | 8,300 |
2023/09/08 | 2,273 | 2,275 | 2,236 | 2,244 | 11,100 |
2023/09/07 | 2,256 | 2,291 | 2,256 | 2,273 | 9,700 |
2023/09/06 | 2,238 | 2,260 | 2,235 | 2,251 | 7,400 |
2023/09/05 | 2,228 | 2,239 | 2,212 | 2,238 | 9,600 |
2023/09/04 | 2,200 | 2,228 | 2,200 | 2,228 | 10,600 |
2023/09/01 | 2,171 | 2,197 | 2,171 | 2,197 | 7,500 |
2023/08/31 | 2,172 | 2,176 | 2,159 | 2,164 | 4,900 |
2023/08/30 | 2,175 | 2,189 | 2,166 | 2,174 | 7,300 |
2023/08/29 | 2,178 | 2,190 | 2,174 | 2,175 | 5,100 |
2023/08/28 | 2,150 | 2,187 | 2,150 | 2,178 | 12,800 |
2023/08/25 | 2,145 | 2,145 | 2,132 | 2,142 | 6,800 |
2023/08/24 | 2,123 | 2,152 | 2,120 | 2,148 | 15,800 |
2023/08/23 | 2,094 | 2,139 | 2,094 | 2,123 | 12,200 |
2023/08/22 | 2,079 | 2,101 | 2,070 | 2,094 | 5,300 |
2023/08/21 | 2,089 | 2,108 | 2,088 | 2,088 | 7,100 |
2023/08/18 | 2,094 | 2,105 | 2,079 | 2,089 | 9,300 |
2023/08/17 | 2,087 | 2,091 | 2,057 | 2,087 | 9,100 |
2023/08/16 | 2,100 | 2,105 | 2,075 | 2,088 | 10,200 |
2023/08/15 | 2,100 | 2,115 | 2,100 | 2,115 | 3,300 |
2023/08/14 | 2,080 | 2,104 | 2,078 | 2,099 | 8,900 |
2023/08/10 | 2,082 | 2,115 | 2,082 | 2,115 | 9,300 |
2023/08/09 | 2,120 | 2,124 | 2,101 | 2,101 | 8,500 |
2023/08/08 | 2,079 | 2,120 | 2,079 | 2,120 | 11,300 |
2023/08/07 | 2,097 | 2,102 | 2,070 | 2,093 | 5,700 |
2023/08/04 | 2,060 | 2,100 | 2,060 | 2,098 | 8,100 |
2023/08/03 | 2,095 | 2,095 | 2,065 | 2,075 | 13,900 |
2023/08/02 | 2,117 | 2,128 | 2,101 | 2,106 | 10,800 |
2023/08/01 | 2,102 | 2,134 | 2,102 | 2,134 | 10,300 |
2023/07/31 | 2,088 | 2,112 | 2,088 | 2,102 | 14,700 |
2023/07/28 | 2,105 | 2,105 | 2,057 | 2,078 | 34,900 |
2023/07/27 | 2,085 | 2,105 | 2,080 | 2,105 | 10,600 |
2023/07/26 | 2,088 | 2,092 | 2,077 | 2,086 | 4,900 |
2023/07/25 | 2,093 | 2,093 | 2,083 | 2,085 | 5,800 |
2023/07/24 | 2,074 | 2,097 | 2,065 | 2,093 | 12,000 |
2023/07/21 | 2,072 | 2,076 | 2,050 | 2,056 | 15,900 |
2023/07/20 | 2,063 | 2,084 | 2,057 | 2,075 | 15,700 |
2023/07/19 | 2,045 | 2,065 | 2,042 | 2,063 | 16,100 |
2023/07/18 | 2,005 | 2,033 | 2,004 | 2,024 | 10,100 |
2023/07/14 | 2,014 | 2,015 | 1,993 | 2,002 | 12,100 |
2023/07/13 | 2,002 | 2,020 | 2,002 | 2,014 | 9,200 |
2023/07/12 | 2,018 | 2,031 | 1,997 | 1,999 | 15,600 |
2023/07/11 | 2,043 | 2,043 | 2,012 | 2,017 | 14,100 |
2023/07/10 | 2,035 | 2,050 | 2,026 | 2,043 | 23,500 |
2023/07/07 | 2,051 | 2,066 | 2,040 | 2,058 | 10,100 |
2023/07/06 | 2,086 | 2,097 | 2,066 | 2,066 | 7,900 |
2023/07/05 | 2,113 | 2,113 | 2,075 | 2,085 | 14,800 |
2023/07/04 | 2,092 | 2,142 | 2,092 | 2,126 | 17,000 |
2023/07/03 | 2,068 | 2,093 | 2,062 | 2,083 | 14,700 |
2023/06/30 | 2,051 | 2,053 | 2,039 | 2,047 | 6,300 |
2023/06/29 | 2,066 | 2,066 | 2,038 | 2,046 | 7,400 |
2023/06/28 | 2,039 | 2,058 | 2,038 | 2,058 | 10,000 |
2023/06/27 | 2,017 | 2,037 | 2,011 | 2,033 | 3,100 |
2023/06/26 | 2,024 | 2,035 | 2,005 | 2,020 | 9,900 |
2023/06/23 | 2,036 | 2,045 | 2,009 | 2,024 | 6,200 |
2023/06/22 | 2,040 | 2,045 | 2,031 | 2,036 | 10,300 |
2023/06/21 | 2,041 | 2,050 | 2,029 | 2,037 | 13,000 |
2023/06/20 | 2,028 | 2,041 | 2,022 | 2,041 | 9,900 |
2023/06/19 | 2,015 | 2,030 | 2,010 | 2,028 | 7,200 |
2023/06/16 | 2,010 | 2,028 | 2,002 | 2,003 | 15,000 |
2023/06/15 | 1,998 | 2,021 | 1,998 | 2,010 | 11,500 |
2023/06/14 | 2,011 | 2,019 | 1,988 | 2,007 | 15,000 |
2023/06/13 | 2,023 | 2,025 | 1,997 | 2,003 | 11,800 |
2023/06/12 | 1,992 | 2,028 | 1,992 | 2,023 | 16,300 |
2023/06/09 | 1,985 | 1,988 | 1,969 | 1,984 | 6,900 |
2023/06/08 | 1,977 | 1,985 | 1,961 | 1,967 | 7,900 |
2023/06/07 | 1,979 | 1,993 | 1,967 | 1,977 | 10,500 |
2023/06/06 | 1,966 | 1,983 | 1,966 | 1,979 | 9,400 |