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 |
|---|---|---|---|---|---|
| 2026/06/26 | 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 |
| 2025/11/28 | 5,280 | 5,320 | 5,270 | 5,300 | 91,400 |
| 2025/11/27 | 5,240 | 5,250 | 5,220 | 5,240 | 61,800 |
| 2025/11/26 | 5,180 | 5,250 | 5,170 | 5,240 | 65,700 |
| 2025/11/25 | 5,210 | 5,210 | 5,170 | 5,180 | 61,100 |
| 2025/11/21 | 5,180 | 5,230 | 5,180 | 5,230 | 107,100 |
| 2025/11/20 | 5,160 | 5,200 | 5,120 | 5,120 | 82,500 |
| 2025/11/19 | 5,180 | 5,210 | 5,160 | 5,160 | 66,900 |
| 2025/11/18 | 5,230 | 5,240 | 5,150 | 5,180 | 70,900 |
| 2025/11/17 | 5,130 | 5,220 | 5,130 | 5,200 | 57,000 |
| 2025/11/14 | 5,110 | 5,140 | 5,110 | 5,130 | 37,900 |
| 2025/11/13 | 5,160 | 5,170 | 5,090 | 5,100 | 51,000 |
| 2025/11/12 | 5,100 | 5,170 | 5,100 | 5,140 | 62,300 |
| 2025/11/11 | 5,070 | 5,080 | 5,020 | 5,050 | 84,900 |
| 2025/11/10 | 5,040 | 5,080 | 5,020 | 5,070 | 120,700 |
| 2025/11/07 | 5,120 | 5,150 | 4,910 | 5,040 | 206,100 |
| 2025/11/06 | 5,090 | 5,140 | 5,080 | 5,120 | 96,000 |
| 2025/11/05 | 5,150 | 5,210 | 5,100 | 5,110 | 85,700 |
| 2025/11/04 | 5,100 | 5,210 | 5,090 | 5,130 | 101,900 |
| 2025/10/31 | 5,110 | 5,110 | 5,080 | 5,090 | 86,300 |
| 2025/10/30 | 5,010 | 5,100 | 5,010 | 5,080 | 113,600 |
| 2025/10/29 | 5,100 | 5,120 | 5,010 | 5,010 | 105,200 |
| 2025/10/28 | 5,240 | 5,240 | 5,130 | 5,130 | 98,100 |
| 2025/10/27 | 5,200 | 5,290 | 5,200 | 5,270 | 105,200 |
| 2025/10/24 | 5,220 | 5,250 | 5,200 | 5,200 | 76,800 |
| 2025/10/23 | 5,170 | 5,250 | 5,170 | 5,240 | 60,500 |
| 2025/10/22 | 5,130 | 5,170 | 5,120 | 5,160 | 56,900 |
| 2025/10/21 | 5,140 | 5,180 | 5,140 | 5,140 | 41,200 |
| 2025/10/20 | 5,160 | 5,170 | 5,130 | 5,140 | 43,500 |
| 2025/10/17 | 5,090 | 5,150 | 5,090 | 5,120 | 52,600 |
| 2025/10/16 | 5,130 | 5,150 | 5,090 | 5,090 | 59,300 |
| 2025/10/15 | 5,130 | 5,170 | 5,130 | 5,150 | 56,900 |
| 2025/10/14 | 5,050 | 5,130 | 5,050 | 5,120 | 80,300 |
| 2025/10/10 | 5,100 | 5,130 | 5,080 | 5,090 | 82,600 |
| 2025/10/09 | 5,120 | 5,160 | 5,110 | 5,120 | 74,000 |
| 2025/10/08 | 5,150 | 5,240 | 5,130 | 5,130 | 61,100 |
| 2025/10/07 | 5,120 | 5,190 | 5,120 | 5,150 | 52,500 |
| 2025/10/06 | 5,150 | 5,170 | 5,100 | 5,140 | 87,300 |
| 2025/10/03 | 5,060 | 5,120 | 5,060 | 5,080 | 80,800 |
| 2025/10/02 | 5,130 | 5,150 | 5,050 | 5,110 | 82,500 |
| 2025/10/01 | 5,180 | 5,180 | 5,100 | 5,130 | 93,900 |
| 2025/09/30 | 5,190 | 5,230 | 5,150 | 5,200 | 75,700 |
| 2025/09/29 | 5,270 | 5,280 | 5,200 | 5,200 | 59,800 |
| 2025/09/26 | 5,260 | 5,330 | 5,260 | 5,330 | 77,100 |
| 2025/09/25 | 5,270 | 5,280 | 5,250 | 5,260 | 48,900 |
| 2025/09/24 | 5,270 | 5,290 | 5,230 | 5,250 | 78,000 |
| 2025/09/22 | 5,300 | 5,330 | 5,270 | 5,270 | 58,200 |
| 2025/09/19 | 5,310 | 5,340 | 5,300 | 5,300 | 120,700 |
| 2025/09/18 | 5,330 | 5,340 | 5,280 | 5,310 | 57,400 |
| 2025/09/17 | 5,310 | 5,350 | 5,270 | 5,330 | 75,300 |
| 2025/09/16 | 5,290 | 5,310 | 5,260 | 5,280 | 57,600 |
| 2025/09/12 | 5,340 | 5,350 | 5,280 | 5,290 | 68,100 |
| 2025/09/11 | 5,300 | 5,350 | 5,280 | 5,340 | 57,400 |
| 2025/09/10 | 5,350 | 5,360 | 5,300 | 5,310 | 41,600 |
| 2025/09/09 | 5,390 | 5,410 | 5,340 | 5,350 | 91,900 |
| 2025/09/08 | 5,320 | 5,400 | 5,300 | 5,370 | 82,800 |
| 2025/09/05 | 5,290 | 5,350 | 5,280 | 5,310 | 61,100 |
| 2025/09/04 | 5,270 | 5,310 | 5,230 | 5,280 | 58,600 |
| 2025/09/03 | 5,230 | 5,270 | 5,230 | 5,270 | 73,800 |
| 2025/09/02 | 5,170 | 5,240 | 5,170 | 5,200 | 51,300 |
| 2025/09/01 | 5,180 | 5,230 | 5,130 | 5,160 | 52,600 |
| 2025/08/29 | 5,240 | 5,270 | 5,150 | 5,180 | 125,000 |
| 2025/08/28 | 5,210 | 5,270 | 5,190 | 5,240 | 80,500 |
| 2025/08/27 | 5,200 | 5,230 | 5,180 | 5,210 | 64,200 |
| 2025/08/26 | 5,150 | 5,190 | 5,130 | 5,180 | 97,700 |
| 2025/08/25 | 5,150 | 5,170 | 5,120 | 5,140 | 46,400 |