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

日清オイリオグループ(2602)の株価時系列情報

日清オイリオグループ(2602)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
2026/10/02 2,000 2,000 1,973 1,986 173,500
2026/10/01 1,992 2,019 1,988 2,008 295,200
2026/09/30 2,008 2,014 1,982 2,014 277,500
2026/09/29 2,025 2,025 2,001 2,005 202,800
2026/09/28 2,100 2,100 2,062 2,063 229,300
2026/09/25 2,078 2,097 2,071 2,089 186,000
2026/09/24 2,103 2,103 2,067 2,069 255,800
2026/09/18 2,104 2,132 2,094 2,107 845,100
2026/09/17 2,099 2,121 2,087 2,121 269,400
2026/09/16 2,101 2,117 2,088 2,088 159,300
2026/09/15 2,125 2,133 2,082 2,094 202,000
2026/09/14 2,104 2,125 2,100 2,113 242,100
2026/09/11 2,050 2,109 2,050 2,097 418,000
2026/09/10 2,068 2,085 2,061 2,079 321,000
2026/09/09 2,086 2,097 2,065 2,078 269,500
2026/09/08 2,034 2,067 2,021 2,061 247,200
2026/09/07 2,050 2,053 2,030 2,038 226,900
2026/09/04 2,080 2,094 2,059 2,071 171,200
2026/09/03 2,088 2,107 2,076 2,097 183,000
2026/09/02 2,080 2,096 2,069 2,088 186,300
2026/09/01 2,051 2,096 2,051 2,085 292,900
2026/08/31 2,040 2,064 2,040 2,051 298,900
2026/08/28 2,036 2,048 2,029 2,046 176,400
2026/08/27 2,050 2,068 2,035 2,049 142,900
2026/08/26 2,050 2,069 2,050 2,059 98,700
2026/08/25 2,079 2,079 2,051 2,051 138,700
2026/08/24 2,072 2,076 2,048 2,053 185,100
2026/08/21 2,045 2,074 2,044 2,067 234,100
2026/08/20 2,022 2,041 2,018 2,037 193,900
2026/08/19 2,012 2,014 1,981 2,012 200,700
2026/08/18 1,991 2,003 1,975 1,995 168,100
2026/08/17 2,020 2,024 1,995 1,996 226,900
2026/08/14 1,972 2,018 1,968 2,016 328,500
2026/08/13 1,961 1,982 1,955 1,978 224,600
2026/08/12 1,933 1,966 1,933 1,960 263,900
2026/08/10 1,921 1,945 1,913 1,932 280,500
2026/08/07 1,865 1,950 1,858 1,924 580,000
2026/08/06 1,822 1,860 1,817 1,856 263,800
2026/08/05 1,821 1,823 1,802 1,814 240,900
2026/08/04 1,868 1,868 1,819 1,824 286,600
2026/08/03 1,906 1,906 1,870 1,870 353,100
2026/07/31 1,960 1,967 1,904 1,906 269,400
2026/07/30 2,000 2,005 1,963 1,978 258,900
2026/07/29 1,987 2,021 1,968 2,007 331,400
2026/07/28 1,960 1,986 1,926 1,986 338,700
2026/07/27 1,968 1,990 1,963 1,986 261,400
2026/07/24 1,915 1,952 1,910 1,950 241,400
2026/07/23 1,966 1,966 1,922 1,930 263,100
2026/07/22 1,956 1,970 1,941 1,966 296,100
2026/07/21 1,960 1,986 1,952 1,960 386,000
2026/07/17 1,926 1,945 1,925 1,943 362,500
2026/07/16 1,900 1,927 1,892 1,904 274,200
2026/07/15 1,909 1,909 1,888 1,890 159,700
2026/07/14 1,890 1,912 1,880 1,898 229,600
2026/07/13 1,883 1,892 1,873 1,877 157,200
2026/07/10 1,886 1,889 1,869 1,873 225,700
2026/07/09 1,896 1,901 1,878 1,894 198,200
2026/07/08 1,893 1,909 1,888 1,896 301,200
2026/07/07 1,882 1,898 1,872 1,898 233,500
2026/07/06 1,865 1,883 1,862 1,883 168,500
2026/07/03 1,866 1,884 1,858 1,858 216,300
2026/07/02 1,845 1,866 1,840 1,851 207,000
2026/07/01 1,840 1,848 1,817 1,828 285,400
2026/06/30 1,867 1,870 1,837 1,841 266,200
2026/06/29 1,863 1,887 1,856 1,867 356,300
2026/06/26 1,838 1,861 1,836 1,858 219,700
2026/06/25 1,835 1,839 1,820 1,828 319,900
2026/06/24 1,801 1,826 1,794 1,821 200,000
2026/06/23 1,794 1,809 1,790 1,808 223,900
2026/06/22 1,796 1,802 1,779 1,794 148,700
2026/06/19 1,785 1,794 1,773 1,794 310,300
2026/06/18 1,781 1,796 1,774 1,791 212,300
2026/06/17 1,811 1,825 1,782 1,785 167,500
2026/06/16 1,795 1,804 1,776 1,803 205,800
2026/06/15 1,813 1,819 1,795 1,797 183,200
2026/06/12 1,810 1,830 1,793 1,804 329,500
2026/06/11 1,829 1,834 1,800 1,813 220,100
2026/06/10 1,795 1,816 1,792 1,809 242,900
2026/06/09 1,768 1,796 1,763 1,783 285,900
2026/06/08 1,743 1,764 1,740 1,763 297,800
2026/06/05 1,736 1,759 1,735 1,743 211,000
2026/06/04 1,722 1,740 1,722 1,735 231,600
2026/06/03 1,705 1,734 1,701 1,731 220,900
2026/06/02 1,720 1,737 1,697 1,707 368,500
2026/06/01 1,745 1,746 1,714 1,739 482,700
2026/05/29 1,745 1,766 1,733 1,753 437,800
2026/05/28 1,727 1,740 1,726 1,739 551,100
2026/05/27 1,718 1,732 1,713 1,727 291,400
2026/05/26 1,723 1,730 1,714 1,717 262,300
2026/05/25 1,750 1,750 1,717 1,730 346,700
2026/05/22 1,772 1,772 1,738 1,738 294,800
2026/05/21 1,780 1,787 1,767 1,778 300,400
2026/05/20 1,819 1,819 1,755 1,769 422,000
2026/05/19 1,798 1,818 1,779 1,815 440,700
2026/05/18 1,806 1,814 1,796 1,797 322,100
2026/05/15 1,791 1,820 1,788 1,805 238,900
2026/05/14 1,767 1,799 1,760 1,788 237,600
2026/05/13 1,778 1,786 1,742 1,748 513,400
2026/05/12 1,793 1,805 1,750 1,758 372,300
2026/05/11 1,790 1,795 1,774 1,788 279,900
2026/05/08 1,810 1,810 1,781 1,797 306,600
2026/05/07 1,800 1,829 1,795 1,819 290,500
2026/05/01 1,800 1,803 1,781 1,798 249,000
2026/04/30 1,815 1,818 1,793 1,807 235,000
2026/04/28 1,810 1,818 1,801 1,818 192,200
2026/04/27 1,798 1,809 1,791 1,802 193,100
2026/04/24 1,826 1,826 1,799 1,800 182,000
2026/04/23 1,800 1,817 1,794 1,810 289,200
2026/04/22 1,840 1,840 1,800 1,804 330,100
2026/04/21 1,864 1,870 1,836 1,847 260,600
2026/04/20 1,900 1,907 1,866 1,868 166,700
2026/04/17 1,900 1,905 1,883 1,884 185,500
2026/04/16 1,906 1,915 1,892 1,899 245,500
2026/04/15 1,914 1,922 1,900 1,917 224,900
2026/04/14 1,917 1,923 1,902 1,914 177,500
2026/04/13 1,920 1,933 1,912 1,928 236,600
2026/04/10 1,932 1,938 1,917 1,925 235,300
2026/04/09 1,950 1,965 1,933 1,935 234,700
2026/04/08 1,958 1,960 1,940 1,947 282,200
2026/04/07 1,946 1,963 1,935 1,947 197,100
2026/04/06 1,935 1,953 1,935 1,942 192,900
2026/04/03 1,935 1,937 1,918 1,925 147,200
2026/03/27 5,870 5,890 5,830 5,850 155,000
2026/03/26 5,830 5,850 5,790 5,850 68,800
2026/03/25 5,840 5,850 5,790 5,800 85,700
2026/03/24 5,700 5,780 5,680 5,720 75,700
2026/03/23 5,740 5,750 5,620 5,640 96,800
2026/03/19 5,800 5,840 5,760 5,760 138,500
2026/03/18 5,770 5,890 5,740 5,870 90,800
2026/03/17 5,700 5,750 5,700 5,700 84,200
2026/03/16 5,730 5,740 5,660 5,700 94,700
2026/03/13 5,730 5,780 5,710 5,720 81,600
2026/03/12 5,840 5,840 5,710 5,730 93,600
2026/03/11 5,910 5,960 5,840 5,840 77,600
2026/03/10 5,890 5,910 5,850 5,870 75,200
2026/03/09 5,720 5,880 5,680 5,850 118,500
2026/03/06 5,940 5,940 5,860 5,910 75,200
2026/03/05 6,030 6,090 5,970 5,980 127,300
2026/03/04 6,000 6,050 5,870 5,940 123,300
2026/03/03 6,090 6,090 6,020 6,020 83,100
2026/03/02 6,110 6,210 6,080 6,100 92,700
2026/02/27 5,970 6,120 5,970 6,100 89,200
2026/02/26 6,060 6,060 5,950 5,960 64,500
2026/02/25 6,030 6,060 5,970 6,060 68,700
2026/02/24 5,970 6,040 5,880 5,970 89,000
2026/02/20 5,900 5,930 5,860 5,910 76,200
2026/02/19 5,860 5,960 5,840 5,950 62,600
2026/02/18 5,800 5,860 5,790 5,860 52,700
2026/02/17 5,850 5,870 5,800 5,800 42,300
2026/02/16 5,880 5,890 5,830 5,850 51,000
2026/02/13 5,900 5,940 5,830 5,870 68,000
2026/02/12 5,870 5,930 5,810 5,900 108,500
2026/02/10 5,860 5,970 5,830 5,870 124,700
2026/02/09 5,800 5,950 5,710 5,860 145,900
2026/02/06 5,790 5,800 5,730 5,760 71,700
2026/02/05 5,800 5,810 5,760 5,760 67,900
2026/02/04 5,680 5,770 5,670 5,730 58,900
2026/02/03 5,650 5,700 5,630 5,670 54,700
2026/02/02 5,690 5,740 5,650 5,650 73,500
2026/01/30 5,540 5,630 5,530 5,630 63,600
2026/01/29 5,490 5,550 5,430 5,520 65,700
2026/01/28 5,570 5,580 5,500 5,500 62,100
2026/01/27 5,570 5,620 5,540 5,590 49,900
2026/01/26 5,600 5,630 5,570 5,590 51,500
2026/01/23 5,640 5,670 5,620 5,630 43,000
2026/01/22 5,620 5,680 5,580 5,630 60,100
2026/01/21 5,590 5,620 5,560 5,620 74,300
2026/01/20 5,590 5,680 5,580 5,650 68,500
2026/01/19 5,490 5,650 5,490 5,590 94,100
2026/01/16 5,400 5,460 5,390 5,440 45,600
2026/01/15 5,440 5,450 5,390 5,420 56,100
2026/01/14 5,420 5,450 5,390 5,420 76,200
2026/01/13 5,400 5,400 5,330 5,400 94,400
2026/01/09 5,350 5,370 5,330 5,330 45,200
2026/01/08 5,320 5,360 5,310 5,330 49,600
2026/01/07 5,310 5,360 5,300 5,340 44,000
2026/01/06 5,300 5,350 5,290 5,350 49,000
2026/01/05 5,250 5,310 5,250 5,300 62,600
2025/12/30 5,270 5,290 5,230 5,250 54,700
2025/12/29 5,290 5,310 5,220 5,250 59,500
2025/12/26 5,240 5,290 5,240 5,290 31,800
2025/12/25 5,250 5,250 5,220 5,250 19,200
2025/12/24 5,200 5,240 5,200 5,220 39,800
2025/12/23 5,210 5,240 5,210 5,240 44,800
2025/12/22 5,250 5,260 5,220 5,230 46,400
2025/12/19 5,190 5,250 5,170 5,240 69,400
2025/12/18 5,190 5,200 5,150 5,190 57,600
2025/12/17 5,190 5,190 5,130 5,160 44,300
2025/12/16 5,170 5,190 5,140 5,170 58,500
2025/12/15 5,150 5,170 5,140 5,170 50,900
2025/12/12 5,130 5,130 5,100 5,120 67,800
2025/12/11 5,120 5,130 5,070 5,090 72,700
2025/12/10 5,170 5,170 5,110 5,110 101,200
2025/12/09 5,120 5,140 5,070 5,130 79,600
2025/12/08 5,070 5,110 5,050 5,110 94,700
2025/12/05 5,130 5,140 5,040 5,040 123,900
2025/12/04 5,150 5,190 5,110 5,140 85,800
2025/12/03 5,170 5,190 5,130 5,150 108,400
2025/12/02 5,240 5,240 5,180 5,190 77,400
2025/12/01 5,320 5,330 5,210 5,230 79,300

このページの先頭へ