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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,212 | 2,227 | 2,170 | 2,170 | 28,100 |
| 2024/04/25 | 2,220 | 2,240 | 2,210 | 2,230 | 4,200 |
| 2024/04/24 | 2,223 | 2,241 | 2,220 | 2,220 | 3,700 |
| 2024/04/23 | 2,223 | 2,237 | 2,223 | 2,223 | 3,700 |
| 2024/04/22 | 2,201 | 2,223 | 2,201 | 2,205 | 2,300 |
| 2024/04/19 | 2,216 | 2,220 | 2,170 | 2,189 | 10,400 |
| 2024/04/18 | 2,201 | 2,239 | 2,201 | 2,219 | 2,600 |
| 2024/04/17 | 2,225 | 2,229 | 2,187 | 2,200 | 7,600 |
| 2024/04/16 | 2,265 | 2,278 | 2,222 | 2,223 | 9,700 |
| 2024/04/15 | 2,264 | 2,276 | 2,252 | 2,258 | 3,600 |
| 2024/04/12 | 2,296 | 2,296 | 2,261 | 2,273 | 6,500 |
| 2024/04/11 | 2,271 | 2,310 | 2,271 | 2,296 | 3,300 |
| 2024/04/10 | 2,305 | 2,317 | 2,281 | 2,286 | 11,100 |
| 2024/04/09 | 2,249 | 2,310 | 2,249 | 2,310 | 16,600 |
| 2024/04/08 | 2,247 | 2,250 | 2,213 | 2,222 | 8,100 |
| 2024/04/05 | 2,225 | 2,267 | 2,224 | 2,245 | 6,700 |
| 2024/04/04 | 2,274 | 2,275 | 2,256 | 2,274 | 1,300 |
| 2024/04/03 | 2,202 | 2,270 | 2,180 | 2,269 | 14,400 |
| 2024/04/02 | 2,247 | 2,256 | 2,225 | 2,227 | 5,600 |
| 2024/04/01 | 2,314 | 2,325 | 2,237 | 2,250 | 20,200 |
| 2024/03/29 | 2,325 | 2,331 | 2,304 | 2,314 | 4,900 |
| 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 |