Ｊ－オイルミルズ(2613)の株価時系列情報
Ｊ－オイルミルズ(2613)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,003 | 2,012 | 1,994 | 1,997 | 38,300 |
| 2024/07/25 | 1,989 | 2,018 | 1,985 | 2,004 | 78,800 |
| 2024/07/24 | 2,007 | 2,008 | 1,993 | 2,004 | 70,200 |
| 2024/07/23 | 1,976 | 2,007 | 1,976 | 2,007 | 56,200 |
| 2024/07/22 | 2,005 | 2,005 | 1,974 | 1,976 | 49,300 |
| 2024/07/19 | 1,999 | 2,000 | 1,978 | 1,993 | 41,200 |
| 2024/07/18 | 1,971 | 2,013 | 1,967 | 1,992 | 70,000 |
| 2024/07/17 | 1,965 | 1,973 | 1,960 | 1,971 | 32,600 |
| 2024/07/16 | 1,950 | 1,956 | 1,948 | 1,950 | 21,600 |
| 2024/07/12 | 1,940 | 1,959 | 1,940 | 1,952 | 51,100 |
| 2024/07/11 | 1,938 | 1,946 | 1,937 | 1,939 | 33,700 |
| 2024/07/10 | 1,938 | 1,938 | 1,915 | 1,925 | 75,600 |
| 2024/07/09 | 1,935 | 1,944 | 1,918 | 1,931 | 43,300 |
| 2024/07/08 | 1,950 | 1,958 | 1,927 | 1,933 | 57,900 |
| 2024/07/05 | 1,988 | 1,988 | 1,947 | 1,948 | 39,500 |
| 2024/07/04 | 1,989 | 1,990 | 1,970 | 1,980 | 25,800 |
| 2024/07/03 | 1,981 | 1,981 | 1,968 | 1,978 | 29,700 |
| 2024/07/02 | 1,980 | 1,988 | 1,972 | 1,981 | 34,700 |
| 2024/07/01 | 1,997 | 2,000 | 1,965 | 1,973 | 49,800 |
| 2024/06/28 | 2,010 | 2,010 | 1,985 | 1,993 | 35,200 |
| 2024/06/27 | 2,015 | 2,018 | 2,006 | 2,017 | 39,900 |
| 2024/06/26 | 2,005 | 2,018 | 1,999 | 2,015 | 59,200 |
| 2024/06/25 | 1,970 | 2,004 | 1,970 | 2,001 | 64,300 |
| 2024/06/24 | 1,979 | 1,979 | 1,953 | 1,966 | 32,800 |
| 2024/06/21 | 1,966 | 1,978 | 1,955 | 1,961 | 68,000 |
| 2024/06/20 | 1,969 | 1,971 | 1,956 | 1,966 | 36,400 |
| 2024/06/19 | 1,959 | 1,969 | 1,954 | 1,969 | 28,400 |
| 2024/06/18 | 1,937 | 1,963 | 1,937 | 1,952 | 30,700 |
| 2024/06/17 | 1,957 | 1,957 | 1,924 | 1,937 | 44,100 |
| 2024/06/14 | 1,928 | 1,968 | 1,928 | 1,968 | 63,900 |
| 2024/06/13 | 1,951 | 1,955 | 1,938 | 1,941 | 35,500 |
| 2024/06/12 | 1,953 | 1,960 | 1,949 | 1,956 | 31,400 |
| 2024/06/11 | 1,955 | 1,968 | 1,947 | 1,950 | 33,900 |
| 2024/06/10 | 1,936 | 1,955 | 1,933 | 1,955 | 36,400 |
| 2024/06/07 | 1,925 | 1,933 | 1,922 | 1,925 | 23,400 |
| 2024/06/06 | 1,929 | 1,930 | 1,917 | 1,925 | 41,700 |
| 2024/06/05 | 1,922 | 1,929 | 1,915 | 1,928 | 47,100 |
| 2024/06/04 | 1,937 | 1,941 | 1,930 | 1,930 | 23,500 |
| 2024/06/03 | 1,940 | 1,954 | 1,938 | 1,943 | 29,400 |
| 2024/05/31 | 1,931 | 1,941 | 1,925 | 1,937 | 56,000 |
| 2024/05/30 | 1,906 | 1,920 | 1,898 | 1,920 | 41,800 |
| 2024/05/29 | 1,912 | 1,920 | 1,902 | 1,903 | 29,000 |
| 2024/05/28 | 1,927 | 1,927 | 1,908 | 1,912 | 28,200 |
| 2024/05/27 | 1,930 | 1,930 | 1,909 | 1,920 | 24,800 |
| 2024/05/24 | 1,910 | 1,922 | 1,905 | 1,922 | 34,700 |
| 2024/05/23 | 1,924 | 1,926 | 1,906 | 1,921 | 32,900 |
| 2024/05/22 | 1,953 | 1,958 | 1,924 | 1,924 | 35,600 |
| 2024/05/21 | 1,957 | 1,970 | 1,946 | 1,950 | 33,200 |
| 2024/05/20 | 1,943 | 1,966 | 1,943 | 1,957 | 38,700 |
| 2024/05/17 | 1,936 | 1,948 | 1,932 | 1,945 | 28,600 |
| 2024/05/16 | 1,940 | 1,947 | 1,922 | 1,935 | 49,700 |
| 2024/05/15 | 1,962 | 1,962 | 1,927 | 1,941 | 49,900 |
| 2024/05/14 | 1,950 | 1,962 | 1,938 | 1,951 | 85,600 |
| 2024/05/13 | 1,954 | 1,964 | 1,900 | 1,949 | 122,800 |
| 2024/05/10 | 1,998 | 2,007 | 1,983 | 2,004 | 122,400 |
| 2024/05/09 | 1,975 | 1,990 | 1,971 | 1,984 | 47,200 |
| 2024/05/08 | 1,972 | 1,986 | 1,971 | 1,973 | 35,000 |
| 2024/05/07 | 1,984 | 1,995 | 1,966 | 1,975 | 57,800 |
| 2024/05/02 | 1,982 | 1,982 | 1,967 | 1,972 | 28,300 |
| 2024/05/01 | 1,969 | 1,976 | 1,962 | 1,968 | 22,800 |
| 2024/04/30 | 1,982 | 1,984 | 1,966 | 1,979 | 38,000 |
| 2024/04/26 | 1,971 | 1,976 | 1,949 | 1,970 | 47,700 |
| 2024/04/25 | 1,975 | 1,978 | 1,961 | 1,963 | 21,500 |
| 2024/04/24 | 1,975 | 1,989 | 1,966 | 1,980 | 50,000 |
| 2024/04/23 | 1,972 | 1,982 | 1,956 | 1,975 | 41,400 |
| 2024/04/22 | 1,941 | 1,974 | 1,930 | 1,966 | 74,200 |
| 2024/04/19 | 1,916 | 1,926 | 1,895 | 1,910 | 86,000 |
| 2024/04/18 | 1,911 | 1,935 | 1,911 | 1,934 | 27,900 |
| 2024/04/17 | 1,958 | 1,958 | 1,910 | 1,913 | 100,000 |
| 2024/04/16 | 1,979 | 1,980 | 1,953 | 1,957 | 56,800 |
| 2024/04/15 | 1,983 | 1,996 | 1,969 | 1,992 | 34,500 |
| 2024/04/12 | 1,986 | 2,002 | 1,976 | 1,986 | 59,000 |
| 2024/04/11 | 1,960 | 1,991 | 1,954 | 1,983 | 46,600 |
| 2024/04/10 | 1,983 | 1,986 | 1,968 | 1,975 | 29,000 |
| 2024/04/09 | 1,973 | 1,986 | 1,969 | 1,980 | 49,800 |
| 2024/04/08 | 1,956 | 1,972 | 1,947 | 1,970 | 58,400 |
| 2024/04/05 | 1,933 | 1,959 | 1,933 | 1,956 | 49,300 |
| 2024/04/04 | 1,941 | 1,960 | 1,930 | 1,948 | 59,800 |
| 2024/04/03 | 1,930 | 1,950 | 1,927 | 1,940 | 80,800 |
| 2024/04/02 | 1,958 | 1,965 | 1,935 | 1,939 | 68,000 |
| 2024/04/01 | 1,960 | 1,971 | 1,947 | 1,957 | 103,200 |
| 2024/03/29 | 1,935 | 1,949 | 1,930 | 1,940 | 68,200 |
| 2024/03/28 | 1,968 | 1,969 | 1,932 | 1,935 | 165,900 |
| 2024/03/27 | 2,027 | 2,034 | 2,015 | 2,015 | 304,000 |
| 2024/03/26 | 2,019 | 2,035 | 2,010 | 2,030 | 113,300 |
| 2024/03/25 | 2,013 | 2,030 | 2,004 | 2,012 | 137,700 |
| 2024/03/22 | 2,017 | 2,017 | 1,995 | 2,013 | 124,400 |
| 2024/03/21 | 2,024 | 2,032 | 2,007 | 2,007 | 164,800 |
| 2024/03/19 | 2,006 | 2,021 | 1,987 | 2,012 | 92,700 |
| 2024/03/18 | 2,015 | 2,015 | 1,995 | 1,998 | 131,000 |
| 2024/03/15 | 1,997 | 2,002 | 1,983 | 1,986 | 138,400 |
| 2024/03/14 | 2,000 | 2,003 | 1,987 | 1,999 | 114,800 |
| 2024/03/13 | 2,020 | 2,030 | 1,990 | 2,000 | 106,800 |
| 2024/03/12 | 2,000 | 2,020 | 1,978 | 2,020 | 82,900 |
| 2024/03/11 | 2,005 | 2,006 | 1,976 | 1,988 | 90,800 |
| 2024/03/08 | 1,967 | 2,009 | 1,967 | 2,005 | 89,400 |
| 2024/03/07 | 1,968 | 1,983 | 1,960 | 1,980 | 95,900 |
| 2024/03/06 | 1,936 | 1,966 | 1,936 | 1,963 | 85,500 |
| 2024/03/05 | 1,920 | 1,940 | 1,911 | 1,932 | 59,700 |
| 2024/03/04 | 1,947 | 1,947 | 1,916 | 1,923 | 147,500 |
| 2024/03/01 | 1,954 | 1,955 | 1,942 | 1,947 | 52,800 |
| 2024/02/29 | 1,952 | 1,962 | 1,942 | 1,954 | 88,800 |
| 2024/02/28 | 1,940 | 1,951 | 1,939 | 1,946 | 43,400 |
| 2024/02/27 | 1,942 | 1,957 | 1,935 | 1,942 | 62,200 |
| 2024/02/26 | 1,964 | 1,971 | 1,940 | 1,944 | 64,700 |
| 2024/02/22 | 1,962 | 1,964 | 1,948 | 1,956 | 65,800 |
| 2024/02/21 | 1,939 | 1,956 | 1,933 | 1,954 | 42,100 |
| 2024/02/20 | 1,945 | 1,950 | 1,936 | 1,936 | 42,300 |
| 2024/02/19 | 1,921 | 1,945 | 1,919 | 1,942 | 46,900 |
| 2024/02/16 | 1,928 | 1,933 | 1,908 | 1,920 | 78,900 |
| 2024/02/15 | 1,947 | 1,947 | 1,909 | 1,909 | 76,500 |
| 2024/02/14 | 1,965 | 1,973 | 1,923 | 1,926 | 95,600 |
| 2024/02/13 | 1,965 | 1,976 | 1,936 | 1,967 | 137,700 |
| 2024/02/09 | 1,940 | 1,970 | 1,906 | 1,959 | 286,800 |
| 2024/02/08 | 2,100 | 2,100 | 2,035 | 2,070 | 135,700 |
| 2024/02/07 | 2,080 | 2,099 | 2,071 | 2,086 | 72,400 |
| 2024/02/06 | 2,077 | 2,093 | 2,068 | 2,074 | 47,700 |
| 2024/02/05 | 2,080 | 2,087 | 2,072 | 2,077 | 51,500 |
| 2024/02/02 | 2,067 | 2,080 | 2,053 | 2,072 | 38,300 |
| 2024/02/01 | 2,048 | 2,071 | 2,044 | 2,067 | 57,900 |
| 2024/01/31 | 2,020 | 2,049 | 2,018 | 2,048 | 39,300 |
| 2024/01/30 | 2,034 | 2,042 | 2,018 | 2,020 | 30,500 |
| 2024/01/29 | 2,024 | 2,040 | 2,018 | 2,034 | 31,000 |
| 2024/01/26 | 2,018 | 2,030 | 2,016 | 2,017 | 36,500 |
| 2024/01/25 | 2,007 | 2,035 | 2,007 | 2,029 | 31,500 |
| 2024/01/24 | 2,040 | 2,040 | 2,015 | 2,017 | 48,900 |
| 2024/01/23 | 2,041 | 2,057 | 2,040 | 2,046 | 42,200 |
| 2024/01/22 | 2,033 | 2,045 | 2,023 | 2,045 | 40,300 |
| 2024/01/19 | 2,030 | 2,030 | 2,007 | 2,023 | 50,200 |
| 2024/01/18 | 2,008 | 2,024 | 2,008 | 2,015 | 29,300 |
| 2024/01/17 | 2,004 | 2,038 | 2,002 | 2,008 | 41,000 |
| 2024/01/16 | 2,040 | 2,040 | 2,001 | 2,003 | 29,200 |
| 2024/01/15 | 2,015 | 2,044 | 2,015 | 2,040 | 31,300 |
| 2024/01/12 | 2,022 | 2,033 | 2,011 | 2,017 | 49,800 |
| 2024/01/11 | 2,016 | 2,032 | 2,009 | 2,023 | 67,400 |
| 2024/01/10 | 1,996 | 2,014 | 1,985 | 2,010 | 62,700 |
| 2024/01/09 | 1,966 | 1,996 | 1,957 | 1,996 | 95,800 |
| 2024/01/05 | 1,970 | 1,973 | 1,950 | 1,955 | 43,500 |
| 2024/01/04 | 1,934 | 1,961 | 1,916 | 1,956 | 54,900 |
| 2023/12/29 | 1,949 | 1,960 | 1,926 | 1,933 | 52,200 |
| 2023/12/28 | 1,920 | 1,939 | 1,920 | 1,939 | 34,100 |
| 2023/12/27 | 1,886 | 1,924 | 1,886 | 1,921 | 63,800 |
| 2023/12/26 | 1,916 | 1,916 | 1,888 | 1,898 | 77,300 |
| 2023/12/25 | 1,924 | 1,924 | 1,894 | 1,900 | 65,000 |
| 2023/12/22 | 1,913 | 1,929 | 1,908 | 1,919 | 37,700 |
| 2023/12/21 | 1,893 | 1,910 | 1,887 | 1,904 | 49,800 |
| 2023/12/20 | 1,925 | 1,934 | 1,895 | 1,900 | 117,600 |
| 2023/12/19 | 1,941 | 1,945 | 1,918 | 1,924 | 82,000 |
| 2023/12/18 | 1,948 | 1,949 | 1,931 | 1,944 | 64,300 |
| 2023/12/15 | 2,012 | 2,012 | 1,956 | 1,967 | 83,000 |
| 2023/12/14 | 2,011 | 2,018 | 2,001 | 2,015 | 62,700 |
| 2023/12/13 | 2,032 | 2,045 | 2,010 | 2,010 | 62,100 |
| 2023/12/12 | 2,037 | 2,041 | 2,021 | 2,031 | 48,700 |
| 2023/12/11 | 2,019 | 2,036 | 2,014 | 2,031 | 44,900 |
| 2023/12/08 | 2,041 | 2,044 | 1,994 | 2,016 | 119,000 |
| 2023/12/07 | 2,045 | 2,053 | 2,030 | 2,034 | 75,900 |
| 2023/12/06 | 1,983 | 2,061 | 1,977 | 2,059 | 123,200 |
| 2023/12/05 | 1,965 | 2,005 | 1,965 | 1,976 | 80,600 |
| 2023/12/04 | 1,982 | 1,991 | 1,967 | 1,969 | 42,400 |
| 2023/12/01 | 1,974 | 1,981 | 1,963 | 1,973 | 76,300 |
| 2023/11/30 | 1,966 | 1,977 | 1,945 | 1,973 | 70,500 |
| 2023/11/29 | 1,960 | 1,964 | 1,941 | 1,964 | 45,200 |
| 2023/11/28 | 1,957 | 1,973 | 1,945 | 1,955 | 45,900 |
| 2023/11/27 | 1,931 | 1,960 | 1,931 | 1,957 | 84,200 |
| 2023/11/24 | 1,910 | 1,926 | 1,895 | 1,912 | 83,900 |
| 2023/11/22 | 1,915 | 1,943 | 1,913 | 1,914 | 51,300 |
| 2023/11/21 | 1,936 | 1,946 | 1,926 | 1,932 | 49,100 |
| 2023/11/20 | 1,970 | 1,978 | 1,931 | 1,931 | 58,700 |
| 2023/11/17 | 1,930 | 1,974 | 1,922 | 1,974 | 87,900 |
| 2023/11/16 | 1,928 | 1,944 | 1,914 | 1,933 | 69,000 |
| 2023/11/15 | 1,960 | 1,960 | 1,926 | 1,938 | 103,400 |
| 2023/11/14 | 1,970 | 1,994 | 1,952 | 1,960 | 204,300 |
| 2023/11/13 | 1,887 | 1,967 | 1,887 | 1,965 | 263,400 |
| 2023/11/10 | 1,875 | 1,911 | 1,860 | 1,880 | 383,800 |
| 2023/11/09 | 1,747 | 1,753 | 1,716 | 1,743 | 109,900 |
| 2023/11/08 | 1,795 | 1,795 | 1,739 | 1,755 | 94,300 |
| 2023/11/07 | 1,790 | 1,814 | 1,789 | 1,795 | 75,400 |
| 2023/11/06 | 1,815 | 1,821 | 1,790 | 1,790 | 82,400 |
| 2023/11/02 | 1,800 | 1,813 | 1,795 | 1,807 | 99,600 |
| 2023/11/01 | 1,797 | 1,797 | 1,775 | 1,795 | 103,700 |
| 2023/10/31 | 1,726 | 1,771 | 1,725 | 1,771 | 99,300 |
| 2023/10/30 | 1,732 | 1,733 | 1,718 | 1,721 | 216,600 |
| 2023/10/27 | 1,736 | 1,743 | 1,726 | 1,743 | 41,600 |
| 2023/10/26 | 1,713 | 1,736 | 1,712 | 1,723 | 39,100 |
| 2023/10/25 | 1,719 | 1,725 | 1,710 | 1,713 | 34,100 |
| 2023/10/24 | 1,706 | 1,713 | 1,687 | 1,707 | 54,300 |
| 2023/10/23 | 1,714 | 1,720 | 1,707 | 1,711 | 34,200 |
| 2023/10/20 | 1,704 | 1,714 | 1,701 | 1,706 | 23,700 |
| 2023/10/19 | 1,696 | 1,708 | 1,693 | 1,700 | 21,500 |
| 2023/10/18 | 1,712 | 1,712 | 1,690 | 1,701 | 32,700 |
| 2023/10/17 | 1,715 | 1,726 | 1,690 | 1,697 | 42,500 |
| 2023/10/16 | 1,732 | 1,742 | 1,709 | 1,711 | 41,900 |
| 2023/10/13 | 1,756 | 1,765 | 1,727 | 1,732 | 62,300 |
| 2023/10/12 | 1,765 | 1,773 | 1,756 | 1,769 | 37,900 |
| 2023/10/11 | 1,786 | 1,787 | 1,764 | 1,767 | 50,100 |
| 2023/10/10 | 1,780 | 1,789 | 1,773 | 1,785 | 45,400 |
| 2023/10/06 | 1,755 | 1,774 | 1,750 | 1,763 | 49,600 |
| 2023/10/05 | 1,723 | 1,759 | 1,723 | 1,759 | 60,700 |
| 2023/10/04 | 1,736 | 1,743 | 1,718 | 1,721 | 74,300 |
| 2023/10/03 | 1,764 | 1,767 | 1,742 | 1,744 | 35,900 |