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

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
2018/12/28 1,810 1,879 1,810 1,872 6,200
2018/12/27 1,784 1,846 1,747 1,822 13,400
2018/12/26 1,653 1,712 1,653 1,688 11,700
2018/12/25 1,672 1,674 1,640 1,642 28,800
2018/12/21 1,764 1,764 1,704 1,724 23,100
2018/12/20 1,802 1,835 1,763 1,764 18,600
2018/12/19 1,831 1,850 1,799 1,830 16,300
2018/12/18 1,871 1,875 1,842 1,845 13,900
2018/12/17 1,894 1,918 1,877 1,890 10,300
2018/12/14 1,897 1,917 1,892 1,892 11,600
2018/12/13 1,910 1,929 1,896 1,919 5,900
2018/12/12 1,884 1,919 1,884 1,905 4,900
2018/12/11 1,932 1,932 1,878 1,884 15,000
2018/12/10 1,968 1,968 1,931 1,932 8,700
2018/12/07 1,975 1,990 1,952 1,968 10,700
2018/12/06 1,970 1,981 1,961 1,975 19,400
2018/12/05 1,983 2,035 1,983 1,986 9,300
2018/12/04 2,069 2,070 1,991 2,003 12,300
2018/12/03 2,057 2,079 2,052 2,056 6,400
2018/11/30 2,044 2,065 2,025 2,045 4,900
2018/11/29 2,043 2,078 2,039 2,044 3,100
2018/11/28 2,038 2,065 2,032 2,038 6,500
2018/11/27 2,017 2,034 2,001 2,034 9,900
2018/11/26 2,002 2,030 2,002 2,004 8,200
2018/11/22 2,028 2,030 2,003 2,017 7,100
2018/11/21 2,006 2,027 2,006 2,022 3,300
2018/11/20 2,035 2,071 2,035 2,048 4,800
2018/11/19 2,015 2,106 2,014 2,052 6,300
2018/11/16 2,066 2,066 2,011 2,035 4,400
2018/11/15 2,077 2,092 2,042 2,066 5,300
2018/11/14 2,114 2,119 2,077 2,095 6,400
2018/11/13 2,141 2,141 2,104 2,112 7,400
2018/11/12 2,141 2,190 2,141 2,170 8,400
2018/11/09 2,152 2,174 2,144 2,174 5,700
2018/11/08 2,220 2,220 2,151 2,178 10,100
2018/11/07 2,178 2,187 2,119 2,125 6,100
2018/11/06 2,126 2,191 2,100 2,161 16,600
2018/11/05 2,098 2,140 2,095 2,098 8,900
2018/11/02 2,098 2,133 2,080 2,124 10,500
2018/11/01 2,084 2,101 2,084 2,098 6,000
2018/10/31 2,105 2,124 2,082 2,110 5,700
2018/10/30 1,991 2,099 1,990 2,086 34,900
2018/10/29 2,023 2,058 1,984 1,984 10,300
2018/10/26 2,040 2,052 1,981 1,983 10,300
2018/10/25 2,080 2,094 2,030 2,041 13,900
2018/10/24 2,125 2,143 2,116 2,122 6,200
2018/10/23 2,168 2,169 2,124 2,124 10,300
2018/10/22 2,163 2,213 2,163 2,193 6,400
2018/10/19 2,163 2,183 2,135 2,157 9,400
2018/10/18 2,217 2,223 2,168 2,174 8,500
2018/10/17 2,191 2,216 2,162 2,202 12,600
2018/10/16 2,132 2,166 2,104 2,150 9,400
2018/10/15 2,194 2,194 2,123 2,132 11,000
2018/10/12 2,115 2,227 2,115 2,184 9,700
2018/10/11 2,150 2,184 2,124 2,139 12,100
2018/10/10 2,231 2,247 2,204 2,204 8,600
2018/10/09 2,252 2,275 2,220 2,235 8,600
2018/10/05 2,289 2,298 2,251 2,252 6,800
2018/10/04 2,316 2,330 2,268 2,291 8,900
2018/10/03 2,366 2,366 2,300 2,300 8,200
2018/10/02 2,420 2,420 2,360 2,366 8,800
2018/10/01 2,400 2,405 2,350 2,405 7,200
2018/09/28 2,389 2,400 2,360 2,399 6,700
2018/09/27 2,375 2,379 2,350 2,351 8,000
2018/09/26 2,376 2,400 2,347 2,400 10,200
2018/09/25 2,348 2,397 2,291 2,397 12,300
2018/09/21 2,245 2,298 2,245 2,298 8,200
2018/09/20 2,260 2,260 2,233 2,244 6,900
2018/09/19 2,235 2,256 2,233 2,256 5,200
2018/09/18 2,195 2,233 2,189 2,228 8,000
2018/09/14 2,129 2,220 2,129 2,195 18,500
2018/09/13 2,107 2,131 2,107 2,118 4,000
2018/09/12 2,152 2,152 2,100 2,100 8,800
2018/09/11 2,189 2,201 2,127 2,129 11,900
2018/09/10 2,196 2,214 2,185 2,185 11,600
2018/09/07 2,244 2,244 2,195 2,214 11,100
2018/09/06 2,263 2,273 2,263 2,264 3,000
2018/09/05 2,292 2,292 2,270 2,272 4,000
2018/09/04 2,324 2,324 2,287 2,296 4,100
2018/09/03 2,385 2,385 2,278 2,282 4,800
2018/08/31 2,359 2,399 2,357 2,397 3,600
2018/08/30 2,375 2,378 2,358 2,378 6,700
2018/08/29 2,310 2,367 2,310 2,367 4,500
2018/08/28 2,314 2,314 2,294 2,310 4,500
2018/08/27 2,275 2,287 2,270 2,284 6,200
2018/08/24 2,289 2,289 2,251 2,276 8,000
2018/08/23 2,289 2,299 2,285 2,285 2,300
2018/08/22 2,270 2,304 2,262 2,284 5,800
2018/08/21 2,283 2,294 2,278 2,282 3,600
2018/08/20 2,290 2,294 2,283 2,283 2,700
2018/08/17 2,293 2,293 2,264 2,280 8,900
2018/08/16 2,319 2,328 2,230 2,243 21,200
2018/08/15 2,414 2,414 2,354 2,354 3,200
2018/08/14 2,365 2,417 2,364 2,414 3,400
2018/08/13 2,412 2,450 2,365 2,378 14,400
2018/08/10 2,474 2,510 2,472 2,499 7,900
2018/08/09 2,466 2,483 2,413 2,442 12,800
2018/08/08 2,502 2,502 2,456 2,461 5,900
2018/08/07 2,476 2,510 2,476 2,502 2,200
2018/08/06 2,501 2,538 2,485 2,489 2,600
2018/08/03 2,558 2,608 2,533 2,535 5,300
2018/08/02 2,606 2,611 2,541 2,550 3,300
2018/08/01 2,630 2,650 2,605 2,606 3,900
2018/07/31 2,592 2,619 2,586 2,610 3,900
2018/07/30 2,564 2,657 2,554 2,617 6,600
2018/07/27 2,550 2,570 2,536 2,545 5,700
2018/07/26 2,515 2,550 2,500 2,541 4,800
2018/07/25 2,461 2,508 2,461 2,497 5,700
2018/07/24 2,465 2,480 2,456 2,461 2,700
2018/07/23 2,478 2,478 2,441 2,465 8,600
2018/07/20 2,468 2,484 2,421 2,478 8,800
2018/07/19 2,446 2,474 2,446 2,468 4,300
2018/07/18 2,436 2,457 2,436 2,446 5,500
2018/07/17 2,449 2,464 2,412 2,427 10,700
2018/07/13 2,435 2,453 2,397 2,418 4,400
2018/07/12 2,395 2,451 2,385 2,427 7,800
2018/07/11 2,408 2,418 2,352 2,395 9,100
2018/07/10 2,475 2,475 2,423 2,433 11,400
2018/07/09 2,377 2,438 2,354 2,430 11,100
2018/07/06 2,274 2,348 2,270 2,344 16,600
2018/07/05 2,356 2,356 2,315 2,320 6,200
2018/07/04 2,406 2,406 2,353 2,366 10,100
2018/07/03 2,436 2,447 2,366 2,406 13,600
2018/07/02 2,521 2,533 2,436 2,436 8,300
2018/06/29 2,512 2,542 2,510 2,523 6,300
2018/06/28 2,533 2,535 2,501 2,534 8,000
2018/06/27 2,535 2,583 2,535 2,552 4,700
2018/06/26 2,570 2,587 2,540 2,585 16,600
2018/06/25 2,658 2,677 2,620 2,620 3,900
2018/06/22 2,666 2,691 2,645 2,691 3,500
2018/06/21 2,738 2,740 2,680 2,688 4,100
2018/06/20 2,700 2,742 2,680 2,742 3,800
2018/06/19 2,738 2,742 2,670 2,670 7,500
2018/06/18 2,802 2,810 2,752 2,755 6,400
2018/06/15 2,825 2,842 2,793 2,800 3,400
2018/06/14 2,828 2,828 2,791 2,818 4,300
2018/06/13 2,821 2,830 2,815 2,824 2,600
2018/06/12 2,818 2,831 2,814 2,821 3,200
2018/06/11 2,810 2,833 2,810 2,818 5,200
2018/06/08 2,767 2,799 2,767 2,796 6,500
2018/06/07 2,785 2,793 2,785 2,793 1,800
2018/06/06 2,768 2,771 2,751 2,764 5,300
2018/06/05 2,789 2,793 2,771 2,776 2,700
2018/06/04 2,799 2,809 2,776 2,795 4,100
2018/06/01 2,778 2,783 2,760 2,771 5,300
2018/05/31 2,807 2,807 2,778 2,778 3,800
2018/05/30 2,780 2,806 2,780 2,806 3,100
2018/05/29 2,841 2,841 2,805 2,810 3,300
2018/05/28 2,879 2,879 2,841 2,853 3,100
2018/05/25 2,866 2,887 2,842 2,848 5,100
2018/05/24 2,903 2,910 2,861 2,867 6,300
2018/05/23 2,927 2,938 2,904 2,923 4,500
2018/05/22 2,939 2,949 2,930 2,939 3,700
2018/05/21 2,988 2,988 2,926 2,945 8,000
2018/05/18 2,960 2,981 2,958 2,977 3,400
2018/05/17 2,982 2,982 2,945 2,955 6,500
2018/05/16 2,981 3,000 2,950 2,982 9,100
2018/05/15 2,915 2,984 2,910 2,984 6,700
2018/05/14 2,910 2,930 2,863 2,930 14,300
2018/05/11 2,940 3,000 2,921 2,973 10,900
2018/05/10 2,963 2,970 2,887 2,949 9,700
2018/05/09 2,969 2,993 2,937 2,965 23,700
2018/05/08 2,937 2,979 2,924 2,947 8,500
2018/05/07 2,932 2,932 2,901 2,922 4,800
2018/05/02 2,921 2,942 2,871 2,930 4,000
2018/05/01 2,995 3,010 2,790 2,871 8,500
2018/04/27 3,035 3,050 2,930 3,020 10,200
2018/04/26 2,990 3,040 2,957 3,025 15,600
2018/04/25 2,954 2,990 2,892 2,984 7,300
2018/04/24 2,891 2,965 2,891 2,957 5,100
2018/04/23 2,902 2,917 2,902 2,906 2,300
2018/04/20 2,871 2,905 2,871 2,902 4,900
2018/04/19 2,883 2,896 2,829 2,871 5,900
2018/04/18 2,883 2,887 2,858 2,883 3,100
2018/04/17 2,900 2,900 2,842 2,870 10,600
2018/04/16 2,894 2,900 2,874 2,899 5,100
2018/04/13 2,813 2,886 2,813 2,884 8,900
2018/04/12 2,890 2,894 2,840 2,844 3,100
2018/04/11 2,899 2,899 2,855 2,889 4,900
2018/04/10 2,819 2,873 2,760 2,871 8,100
2018/04/09 2,811 2,857 2,755 2,796 8,400
2018/04/06 2,890 2,910 2,806 2,819 8,200
2018/04/05 2,857 2,892 2,829 2,863 8,800
2018/04/04 2,857 2,857 2,810 2,836 9,700
2018/04/03 2,828 2,829 2,793 2,807 6,200
2018/04/02 2,879 2,879 2,829 2,833 5,600
2018/03/30 2,810 2,845 2,801 2,832 9,500
2018/03/29 2,800 2,808 2,772 2,798 5,600
2018/03/28 2,774 2,799 2,720 2,749 6,400
2018/03/27 2,832 2,847 2,784 2,844 8,500
2018/03/26 2,760 2,793 2,658 2,791 13,500
2018/03/23 2,831 2,836 2,752 2,760 14,100
2018/03/22 2,863 2,947 2,847 2,931 9,300
2018/03/20 2,856 2,893 2,791 2,863 9,200
2018/03/19 2,980 2,980 2,865 2,882 13,200
2018/03/16 2,986 3,040 2,972 2,980 4,300
2018/03/15 3,015 3,015 2,972 2,982 5,400
2018/03/14 3,020 3,025 2,995 3,015 4,400
2018/03/13 3,015 3,050 2,985 3,045 8,100
2018/03/12 3,030 3,070 2,989 3,025 11,500
2018/03/09 3,000 3,035 2,969 2,998 17,200
2018/03/08 3,015 3,045 2,894 2,952 19,000
2018/03/07 3,045 3,085 3,005 3,015 9,400
2018/03/06 3,050 3,145 3,040 3,045 12,600
2018/03/05 3,120 3,160 3,010 3,020 19,000
2018/03/02 3,070 3,200 3,070 3,175 21,600
2018/03/01 3,080 3,175 3,035 3,115 19,300
2018/02/28 3,195 3,215 3,030 3,080 44,000
2018/02/27 3,290 3,290 3,215 3,220 21,200
2018/02/26 3,215 3,295 3,210 3,265 17,800
2018/02/23 3,200 3,310 3,185 3,210 41,500
2018/02/22 3,055 3,200 3,025 3,150 39,800
2018/02/21 3,020 3,090 2,980 3,055 41,600
2018/02/20 2,944 3,035 2,906 3,015 25,300
2018/02/19 2,862 2,946 2,862 2,935 12,400
2018/02/16 2,902 2,920 2,860 2,864 10,900
2018/02/15 2,889 2,920 2,870 2,877 11,800
2018/02/14 2,944 2,980 2,770 2,858 32,800
2018/02/13 2,903 2,976 2,903 2,966 36,500
2018/02/09 2,761 2,787 2,696 2,733 13,500
2018/02/08 2,808 2,883 2,761 2,811 9,600
2018/02/07 2,888 2,888 2,751 2,758 23,400
2018/02/06 2,752 2,803 2,613 2,763 43,400
2018/02/05 2,881 2,975 2,850 2,945 23,200
2018/02/02 3,000 3,020 2,985 3,000 14,800
2018/02/01 2,997 3,020 2,947 3,010 26,600
2018/01/31 2,978 3,000 2,954 2,954 13,300
2018/01/30 2,960 2,999 2,953 2,979 18,900
2018/01/29 2,879 2,964 2,879 2,959 11,900
2018/01/26 2,865 2,899 2,865 2,872 4,700
2018/01/25 2,923 2,923 2,851 2,858 15,400
2018/01/24 2,940 2,957 2,919 2,943 13,600
2018/01/23 2,857 2,903 2,856 2,901 27,400
2018/01/22 2,850 2,850 2,820 2,839 13,500
2018/01/19 2,824 2,855 2,824 2,850 4,400
2018/01/18 2,859 2,859 2,814 2,814 19,000
2018/01/17 2,835 2,856 2,820 2,853 9,200
2018/01/16 2,850 2,850 2,832 2,846 7,500
2018/01/15 2,844 2,851 2,833 2,842 8,300
2018/01/12 2,840 2,840 2,827 2,840 8,700
2018/01/11 2,799 2,840 2,792 2,838 14,700
2018/01/10 2,810 2,812 2,795 2,799 5,900
2018/01/09 2,810 2,820 2,798 2,803 16,400
2018/01/05 2,780 2,798 2,780 2,797 10,900
2018/01/04 2,749 2,778 2,749 2,776 6,500

このページの先頭へ