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
2020/12/30 1,522 1,527 1,514 1,514 1,300
2020/12/29 1,521 1,522 1,514 1,522 2,100
2020/12/28 1,525 1,525 1,491 1,514 5,800
2020/12/25 1,511 1,517 1,505 1,517 2,000
2020/12/24 1,513 1,528 1,511 1,511 2,100
2020/12/23 1,530 1,535 1,520 1,520 2,300
2020/12/22 1,535 1,543 1,530 1,535 3,300
2020/12/21 1,549 1,549 1,521 1,535 4,700
2020/12/18 1,537 1,548 1,537 1,545 2,400
2020/12/17 1,540 1,552 1,527 1,527 7,000
2020/12/16 1,538 1,539 1,510 1,534 3,000
2020/12/15 1,537 1,539 1,525 1,536 4,200
2020/12/14 1,520 1,543 1,516 1,527 5,000
2020/12/11 1,510 1,511 1,505 1,510 2,200
2020/12/10 1,510 1,510 1,500 1,510 3,000
2020/12/09 1,496 1,500 1,485 1,500 2,900
2020/12/08 1,477 1,499 1,477 1,486 1,700
2020/12/07 1,518 1,518 1,490 1,490 5,200
2020/12/04 1,500 1,507 1,500 1,507 1,800
2020/12/03 1,491 1,507 1,491 1,507 2,100
2020/12/02 1,520 1,520 1,493 1,493 3,000
2020/12/01 1,499 1,530 1,486 1,490 4,300
2020/11/30 1,543 1,543 1,514 1,514 2,300
2020/11/27 1,490 1,538 1,490 1,530 4,800
2020/11/26 1,487 1,500 1,487 1,491 1,400
2020/11/25 1,490 1,500 1,490 1,499 1,400
2020/11/24 1,497 1,498 1,489 1,489 2,000
2020/11/20 1,476 1,497 1,475 1,486 900
2020/11/19 1,486 1,494 1,481 1,485 1,500
2020/11/18 1,471 1,486 1,471 1,486 1,200
2020/11/17 1,510 1,513 1,461 1,471 6,600
2020/11/16 1,500 1,539 1,500 1,512 1,900
2020/11/13 1,530 1,532 1,503 1,503 3,300
2020/11/12 1,510 1,550 1,510 1,530 3,400
2020/11/11 1,539 1,550 1,523 1,550 5,000
2020/11/10 1,515 1,515 1,489 1,491 6,700
2020/11/09 1,479 1,509 1,452 1,491 2,600
2020/11/06 1,459 1,490 1,459 1,479 2,200
2020/11/05 1,460 1,460 1,455 1,459 1,000
2020/11/04 1,446 1,505 1,446 1,483 1,400
2020/11/02 1,435 1,481 1,432 1,459 1,900
2020/10/30 1,423 1,435 1,420 1,435 2,000
2020/10/29 1,536 1,536 1,483 1,483 1,700
2020/10/28 1,524 1,539 1,524 1,539 5,600
2020/10/27 1,508 1,542 1,506 1,542 4,200
2020/10/26 1,520 1,520 1,506 1,506 600
2020/10/23 1,510 1,510 1,505 1,510 500
2020/10/22 1,502 1,520 1,499 1,504 1,300
2020/10/21 1,510 1,510 1,505 1,508 1,500
2020/10/20 1,435 1,503 1,426 1,490 1,900
2020/10/19 1,485 1,485 1,461 1,465 2,200
2020/10/16 1,476 1,477 1,476 1,477 700
2020/10/15 1,492 1,492 1,492 1,492 400
2020/10/14 1,500 1,503 1,500 1,500 600
2020/10/13 1,507 1,507 1,499 1,500 1,300
2020/10/12 1,514 1,520 1,514 1,520 1,500
2020/10/09 1,509 1,514 1,501 1,506 1,200
2020/10/08 1,516 1,517 1,507 1,515 1,900
2020/10/07 1,510 1,517 1,506 1,508 1,200
2020/10/06 1,518 1,518 1,518 1,518 400
2020/10/05 1,505 1,524 1,505 1,524 1,400
2020/10/02 1,491 1,558 1,491 1,520 3,800
2020/09/30 1,563 1,564 1,458 1,528 3,500
2020/09/29 1,550 1,566 1,529 1,565 3,100
2020/09/28 1,567 1,567 1,553 1,565 13,200
2020/09/25 1,557 1,558 1,523 1,556 5,800
2020/09/24 1,559 1,559 1,549 1,556 1,500
2020/09/23 1,559 1,559 1,490 1,559 8,000
2020/09/18 1,557 1,558 1,529 1,558 3,300
2020/09/17 1,549 1,559 1,509 1,559 5,700
2020/09/16 1,518 1,550 1,503 1,545 3,800
2020/09/15 1,512 1,520 1,508 1,510 3,300
2020/09/14 1,496 1,508 1,495 1,508 1,800
2020/09/11 1,485 1,508 1,484 1,496 3,400
2020/09/10 1,476 1,476 1,456 1,468 4,400
2020/09/09 1,474 1,474 1,453 1,469 3,500
2020/09/08 1,472 1,475 1,462 1,475 1,800
2020/09/07 1,479 1,479 1,451 1,455 1,100
2020/09/04 1,431 1,469 1,431 1,450 1,400
2020/09/03 1,464 1,464 1,431 1,431 1,200
2020/09/02 1,436 1,441 1,425 1,434 2,100
2020/09/01 1,465 1,465 1,439 1,459 1,300
2020/08/31 1,455 1,483 1,455 1,465 1,800
2020/08/28 1,424 1,449 1,420 1,448 2,900
2020/08/27 1,454 1,455 1,450 1,454 1,300
2020/08/26 1,455 1,455 1,447 1,447 500
2020/08/25 1,410 1,447 1,410 1,444 2,900
2020/08/24 1,431 1,434 1,401 1,406 2,300
2020/08/21 1,437 1,437 1,418 1,433 2,100
2020/08/20 1,402 1,428 1,395 1,407 5,700
2020/08/19 1,444 1,452 1,414 1,422 4,300
2020/08/18 1,487 1,487 1,474 1,474 1,000
2020/08/17 1,500 1,500 1,473 1,473 900
2020/08/14 1,462 1,499 1,462 1,471 2,400
2020/08/13 1,490 1,493 1,461 1,491 2,800
2020/08/12 1,485 1,490 1,472 1,490 3,400
2020/08/11 1,546 1,546 1,485 1,485 3,000
2020/08/07 1,443 1,446 1,434 1,446 1,500
2020/08/06 1,469 1,495 1,450 1,450 2,800
2020/08/05 1,514 1,514 1,505 1,505 1,800
2020/08/04 1,503 1,522 1,503 1,522 400
2020/08/03 1,469 1,520 1,469 1,514 2,200
2020/07/31 1,548 1,550 1,499 1,499 4,900
2020/07/30 1,549 1,560 1,549 1,560 1,500
2020/07/29 1,548 1,573 1,548 1,557 2,200
2020/07/28 1,567 1,571 1,549 1,571 2,100
2020/07/27 1,565 1,565 1,536 1,562 5,400
2020/07/22 1,559 1,559 1,533 1,533 3,100
2020/07/21 1,565 1,565 1,556 1,559 11,600
2020/07/20 1,526 1,565 1,526 1,565 4,300
2020/07/17 1,536 1,536 1,521 1,526 800
2020/07/16 1,512 1,534 1,512 1,523 2,800
2020/07/15 1,503 1,512 1,501 1,512 2,300
2020/07/14 1,501 1,503 1,495 1,503 1,900
2020/07/13 1,503 1,506 1,497 1,501 1,700
2020/07/10 1,539 1,545 1,503 1,503 16,500
2020/07/09 1,497 1,520 1,486 1,520 3,300
2020/07/08 1,471 1,499 1,471 1,481 3,600
2020/07/07 1,452 1,474 1,441 1,470 2,500
2020/07/06 1,435 1,456 1,423 1,456 6,200
2020/07/03 1,411 1,413 1,391 1,406 3,700
2020/07/02 1,401 1,420 1,400 1,417 5,200
2020/07/01 1,441 1,469 1,394 1,394 6,100
2020/06/30 1,491 1,491 1,434 1,450 4,600
2020/06/29 1,481 1,481 1,434 1,481 5,200
2020/06/26 1,496 1,496 1,466 1,476 1,600
2020/06/25 1,470 1,496 1,468 1,471 700
2020/06/24 1,485 1,486 1,474 1,474 1,300
2020/06/23 1,488 1,493 1,479 1,482 1,400
2020/06/22 1,495 1,499 1,464 1,488 2,200
2020/06/19 1,503 1,503 1,484 1,495 3,000
2020/06/18 1,498 1,502 1,498 1,502 700
2020/06/17 1,500 1,510 1,488 1,510 1,200
2020/06/16 1,460 1,500 1,460 1,500 3,500
2020/06/15 1,449 1,491 1,447 1,447 2,000
2020/06/12 1,421 1,448 1,421 1,436 4,200
2020/06/11 1,534 1,534 1,505 1,505 3,400
2020/06/10 1,531 1,538 1,521 1,534 4,300
2020/06/09 1,527 1,527 1,515 1,515 3,400
2020/06/08 1,545 1,545 1,509 1,527 7,200
2020/06/05 1,510 1,522 1,507 1,507 2,300
2020/06/04 1,511 1,523 1,510 1,523 3,800
2020/06/03 1,539 1,539 1,502 1,516 4,500
2020/06/02 1,530 1,530 1,494 1,525 7,500
2020/06/01 1,488 1,549 1,478 1,537 5,900
2020/05/29 1,536 1,545 1,500 1,501 12,500
2020/05/28 1,577 1,582 1,516 1,539 29,200
2020/05/27 1,420 1,448 1,413 1,440 3,200
2020/05/26 1,448 1,448 1,396 1,428 3,200
2020/05/25 1,424 1,424 1,392 1,418 1,500
2020/05/22 1,413 1,424 1,413 1,424 1,300
2020/05/21 1,449 1,449 1,408 1,422 4,000
2020/05/20 1,400 1,436 1,393 1,436 4,200
2020/05/19 1,355 1,401 1,355 1,401 3,000
2020/05/18 1,355 1,355 1,353 1,353 700
2020/05/15 1,360 1,372 1,321 1,355 3,100
2020/05/14 1,375 1,375 1,360 1,360 2,000
2020/05/13 1,383 1,383 1,370 1,370 1,200
2020/05/12 1,376 1,409 1,376 1,409 2,800
2020/05/11 1,379 1,413 1,349 1,413 4,300
2020/05/08 1,328 1,337 1,323 1,337 1,400
2020/05/07 1,331 1,331 1,290 1,316 2,300
2020/05/01 1,361 1,370 1,350 1,352 3,500
2020/04/30 1,349 1,367 1,341 1,360 3,100
2020/04/28 1,355 1,357 1,336 1,341 2,700
2020/04/27 1,319 1,347 1,309 1,347 5,500
2020/04/24 1,279 1,293 1,277 1,289 3,900
2020/04/23 1,268 1,277 1,255 1,277 3,100
2020/04/22 1,274 1,274 1,234 1,268 8,200
2020/04/21 1,291 1,291 1,270 1,281 4,800
2020/04/20 1,300 1,303 1,266 1,291 14,800
2020/04/17 1,340 1,353 1,283 1,306 12,600
2020/04/16 1,324 1,351 1,310 1,351 5,800
2020/04/15 1,339 1,344 1,316 1,324 3,000
2020/04/14 1,351 1,358 1,328 1,339 6,300
2020/04/13 1,399 1,399 1,330 1,367 5,500
2020/04/10 1,409 1,409 1,394 1,399 2,400
2020/04/09 1,387 1,410 1,375 1,396 7,100
2020/04/08 1,321 1,407 1,308 1,407 7,400
2020/04/07 1,328 1,345 1,304 1,340 6,500
2020/04/06 1,257 1,308 1,208 1,303 10,500
2020/04/03 1,275 1,308 1,242 1,275 8,100
2020/04/02 1,292 1,294 1,246 1,253 6,900
2020/04/01 1,420 1,420 1,306 1,308 9,700
2020/03/31 1,441 1,441 1,392 1,422 6,400
2020/03/30 1,478 1,500 1,425 1,440 12,500
2020/03/27 1,550 1,600 1,524 1,600 22,900
2020/03/26 1,514 1,530 1,478 1,529 15,200
2020/03/25 1,462 1,546 1,423 1,546 10,600
2020/03/24 1,427 1,448 1,426 1,448 6,500
2020/03/23 1,394 1,450 1,350 1,449 22,700
2020/03/19 1,356 1,420 1,312 1,334 11,600
2020/03/18 1,300 1,375 1,300 1,348 9,700
2020/03/17 1,208 1,355 1,196 1,295 16,700
2020/03/16 1,230 1,305 1,230 1,283 10,800
2020/03/13 1,260 1,288 1,196 1,230 20,500
2020/03/12 1,317 1,353 1,317 1,317 12,500
2020/03/11 1,411 1,438 1,337 1,377 11,000
2020/03/10 1,300 1,390 1,270 1,374 14,600
2020/03/09 1,450 1,450 1,386 1,388 11,500
2020/03/06 1,525 1,545 1,480 1,480 13,100
2020/03/05 1,542 1,542 1,530 1,531 4,500
2020/03/04 1,523 1,541 1,521 1,528 5,100
2020/03/03 1,599 1,599 1,530 1,530 9,400
2020/03/02 1,511 1,601 1,511 1,559 12,500
2020/02/28 1,561 1,564 1,520 1,526 12,500
2020/02/27 1,607 1,607 1,580 1,580 9,800
2020/02/26 1,601 1,606 1,583 1,601 9,300
2020/02/25 1,650 1,652 1,601 1,601 23,300
2020/02/21 1,692 1,692 1,672 1,672 3,300
2020/02/20 1,693 1,693 1,675 1,676 7,300
2020/02/19 1,681 1,701 1,681 1,693 3,000
2020/02/18 1,705 1,705 1,680 1,690 5,300
2020/02/17 1,690 1,711 1,690 1,702 4,700
2020/02/14 1,692 1,716 1,690 1,707 6,400
2020/02/13 1,697 1,720 1,696 1,701 5,400
2020/02/12 1,701 1,703 1,695 1,701 2,900
2020/02/10 1,702 1,710 1,698 1,704 4,200
2020/02/07 1,739 1,739 1,690 1,715 6,300
2020/02/06 1,721 1,741 1,709 1,723 7,400
2020/02/05 1,725 1,726 1,708 1,720 4,100
2020/02/04 1,695 1,716 1,690 1,708 4,600
2020/02/03 1,663 1,702 1,663 1,694 6,000
2020/01/31 1,684 1,705 1,684 1,700 5,600
2020/01/30 1,707 1,712 1,685 1,690 7,700
2020/01/29 1,722 1,722 1,707 1,708 3,400
2020/01/28 1,715 1,726 1,691 1,726 10,500
2020/01/27 1,720 1,729 1,713 1,714 9,600
2020/01/24 1,746 1,746 1,731 1,733 3,300
2020/01/23 1,745 1,750 1,731 1,734 4,500
2020/01/22 1,750 1,763 1,742 1,742 4,600
2020/01/21 1,760 1,760 1,740 1,750 4,400
2020/01/20 1,742 1,761 1,742 1,752 3,500
2020/01/17 1,745 1,758 1,745 1,751 5,500
2020/01/16 1,748 1,750 1,720 1,728 6,600
2020/01/15 1,750 1,753 1,742 1,748 3,000
2020/01/14 1,745 1,764 1,744 1,763 3,700
2020/01/10 1,768 1,768 1,731 1,738 8,600
2020/01/09 1,749 1,758 1,737 1,750 10,600
2020/01/08 1,751 1,751 1,719 1,731 9,700
2020/01/07 1,752 1,777 1,752 1,770 5,600
2020/01/06 1,768 1,768 1,746 1,746 11,200

このページの先頭へ