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 |
|---|---|---|---|---|---|
| 2026/05/11 | 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 |