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

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
2025/06/13 1,937 1,942 1,920 1,932 94,000
2025/06/12 1,946 1,948 1,935 1,942 52,300
2025/06/11 1,950 1,952 1,944 1,948 50,000
2025/06/10 1,961 1,963 1,950 1,950 37,700
2025/06/09 1,959 1,963 1,952 1,959 31,300
2025/06/06 1,948 1,959 1,948 1,956 37,100
2025/06/05 1,942 1,953 1,940 1,948 45,200
2025/06/04 1,945 1,953 1,941 1,942 50,100
2025/06/03 1,961 1,967 1,945 1,950 45,000
2025/06/02 1,965 1,968 1,959 1,961 43,100
2025/05/30 1,954 1,973 1,947 1,967 48,000
2025/05/29 1,955 1,961 1,947 1,958 50,000
2025/05/28 1,959 1,960 1,948 1,955 39,200
2025/05/27 1,956 1,957 1,945 1,949 33,400
2025/05/26 1,948 1,956 1,948 1,955 26,300
2025/05/23 1,939 1,951 1,934 1,949 40,100
2025/05/22 1,940 1,941 1,927 1,933 80,300
2025/05/21 1,957 1,960 1,945 1,945 51,900
2025/05/20 1,966 1,968 1,948 1,951 59,800
2025/05/19 1,960 1,977 1,958 1,967 43,700
2025/05/16 1,970 1,970 1,943 1,962 51,400
2025/05/15 1,961 1,968 1,947 1,960 50,900
2025/05/14 1,980 1,980 1,948 1,971 102,300
2025/05/13 1,988 1,998 1,979 1,989 59,100
2025/05/12 2,033 2,033 1,982 1,986 72,500
2025/05/09 1,976 2,085 1,949 2,020 234,600
2025/05/08 2,047 2,057 1,999 2,047 139,300
2025/05/07 2,004 2,047 2,000 2,033 116,500
2025/05/02 2,020 2,026 1,995 2,011 40,400
2025/05/01 2,045 2,045 2,013 2,020 32,800
2025/04/30 2,065 2,065 2,040 2,050 46,700
2025/04/28 2,050 2,078 2,044 2,062 48,300
2025/04/25 2,041 2,059 2,034 2,046 61,400
2025/04/24 2,091 2,092 2,060 2,065 45,300
2025/04/23 2,093 2,107 2,090 2,100 69,700
2025/04/22 2,061 2,092 2,061 2,090 48,900
2025/04/21 2,056 2,078 2,050 2,057 38,900
2025/04/18 2,049 2,060 2,041 2,052 44,700
2025/04/17 2,037 2,045 2,027 2,032 26,500
2025/04/16 2,043 2,047 2,021 2,037 36,000
2025/04/15 2,050 2,053 2,030 2,030 25,500
2025/04/14 2,028 2,048 2,020 2,033 27,400
2025/04/11 2,020 2,020 1,983 2,010 42,400
2025/04/10 2,014 2,030 1,993 2,023 54,200
2025/04/09 1,959 1,983 1,950 1,975 68,500
2025/04/08 1,945 1,999 1,922 1,999 88,700
2025/04/07 1,853 1,910 1,830 1,873 118,700
2025/04/04 1,963 1,963 1,925 1,950 91,700
2025/04/03 1,970 1,994 1,968 1,985 63,900
2025/04/02 2,038 2,038 2,000 2,009 47,900
2025/04/01 2,072 2,073 2,044 2,052 71,800
2025/03/31 2,062 2,062 2,017 2,028 91,600
2025/03/28 2,056 2,079 2,050 2,072 138,100
2025/03/27 2,105 2,123 2,099 2,122 270,000
2025/03/26 2,113 2,117 2,098 2,110 141,600
2025/03/25 2,101 2,116 2,089 2,105 108,400
2025/03/24 2,116 2,116 2,091 2,099 164,400
2025/03/21 2,113 2,120 2,102 2,115 114,000
2025/03/19 2,105 2,124 2,096 2,113 99,900
2025/03/18 2,088 2,107 2,076 2,095 80,600
2025/03/17 2,070 2,078 2,058 2,070 82,800
2025/03/14 2,051 2,067 2,045 2,057 81,300
2025/03/13 2,037 2,058 2,037 2,055 70,200
2025/03/12 2,020 2,037 2,013 2,037 91,100
2025/03/11 2,045 2,054 2,023 2,031 60,600
2025/03/10 2,072 2,077 2,041 2,045 60,100
2025/03/07 2,077 2,077 2,046 2,062 70,200
2025/03/06 2,075 2,099 2,075 2,089 60,900
2025/03/05 2,065 2,078 2,054 2,068 82,400
2025/03/04 2,043 2,070 2,040 2,061 74,300
2025/03/03 2,022 2,046 2,022 2,043 70,200
2025/02/28 1,994 2,018 1,982 2,003 539,500
2025/02/27 1,978 2,000 1,978 2,000 87,200
2025/02/26 1,950 1,972 1,946 1,972 105,200
2025/02/25 1,963 1,979 1,960 1,976 72,100
2025/02/21 1,950 1,966 1,933 1,963 87,800
2025/02/20 1,990 1,997 1,957 1,967 146,200
2025/02/19 1,997 2,013 1,990 1,994 81,000
2025/02/18 1,997 2,003 1,983 1,997 87,500
2025/02/17 2,030 2,030 1,991 1,998 117,700
2025/02/14 2,050 2,050 2,024 2,036 82,000
2025/02/13 2,048 2,059 2,025 2,055 67,000
2025/02/12 2,079 2,079 2,020 2,020 127,400
2025/02/10 2,110 2,110 2,056 2,063 52,200
2025/02/07 2,070 2,107 2,051 2,103 61,400
2025/02/06 2,050 2,083 2,035 2,070 106,900
2025/02/05 2,022 2,022 2,000 2,015 80,200
2025/02/04 2,020 2,029 2,010 2,010 47,500
2025/02/03 2,044 2,044 2,013 2,018 67,500
2025/01/31 2,049 2,049 2,028 2,041 50,100
2025/01/30 2,041 2,050 2,032 2,049 43,200
2025/01/29 2,044 2,044 2,027 2,032 47,100
2025/01/28 2,025 2,043 2,017 2,031 41,100
2025/01/27 2,024 2,036 2,018 2,028 35,000
2025/01/24 2,010 2,018 2,003 2,012 34,700
2025/01/23 2,011 2,013 1,995 2,005 56,300
2025/01/22 2,015 2,020 2,003 2,011 51,000
2025/01/21 2,013 2,019 2,006 2,016 34,400
2025/01/20 2,003 2,007 1,997 2,000 43,400
2025/01/17 2,006 2,015 1,995 1,998 37,500
2025/01/16 2,028 2,035 2,005 2,006 48,300
2025/01/15 2,014 2,030 2,014 2,028 39,300
2025/01/14 2,021 2,038 1,996 2,012 54,400
2025/01/10 2,070 2,070 2,029 2,029 62,300
2025/01/09 2,100 2,100 2,069 2,071 44,800
2025/01/08 2,124 2,125 2,095 2,095 42,900
2025/01/07 2,160 2,160 2,125 2,125 44,600
2025/01/06 2,170 2,177 2,154 2,154 32,800
2024/12/30 2,172 2,180 2,160 2,164 45,500
2024/12/27 2,141 2,160 2,139 2,160 28,100
2024/12/26 2,111 2,135 2,103 2,135 38,200
2024/12/25 2,119 2,122 2,091 2,111 29,100
2024/12/24 2,139 2,139 2,113 2,120 18,700
2024/12/23 2,140 2,145 2,125 2,139 18,900
2024/12/20 2,136 2,144 2,128 2,128 24,200
2024/12/19 2,107 2,143 2,105 2,143 29,000
2024/12/18 2,155 2,157 2,124 2,124 23,600
2024/12/17 2,169 2,179 2,156 2,160 18,700
2024/12/16 2,159 2,176 2,151 2,169 27,200
2024/12/13 2,131 2,164 2,130 2,158 37,300
2024/12/12 2,141 2,184 2,141 2,168 45,400
2024/12/11 2,146 2,151 2,130 2,144 38,200
2024/12/10 2,171 2,172 2,126 2,127 39,000
2024/12/09 2,147 2,163 2,134 2,141 29,000
2024/12/06 2,154 2,166 2,146 2,148 15,300
2024/12/05 2,171 2,172 2,154 2,166 22,200
2024/12/04 2,176 2,190 2,170 2,171 22,000
2024/12/03 2,165 2,200 2,165 2,186 34,300
2024/12/02 2,200 2,200 2,168 2,168 29,200
2024/11/29 2,177 2,219 2,177 2,193 56,800
2024/11/28 2,126 2,170 2,125 2,170 35,300
2024/11/27 2,138 2,138 2,111 2,126 16,800
2024/11/26 2,138 2,148 2,112 2,132 15,200
2024/11/25 2,146 2,148 2,132 2,136 23,100
2024/11/22 2,122 2,147 2,120 2,135 31,000
2024/11/21 2,128 2,137 2,114 2,119 15,300
2024/11/20 2,141 2,153 2,130 2,135 16,500
2024/11/19 2,150 2,155 2,136 2,141 20,400
2024/11/18 2,130 2,153 2,130 2,140 30,300
2024/11/15 2,131 2,137 2,112 2,124 25,400
2024/11/14 2,119 2,126 2,109 2,117 17,800
2024/11/13 2,128 2,136 2,108 2,119 26,400
2024/11/12 2,110 2,137 2,107 2,121 37,000
2024/11/11 2,100 2,116 2,099 2,100 23,000
2024/11/08 2,101 2,124 2,097 2,117 43,200
2024/11/07 2,063 2,115 2,050 2,099 48,700
2024/11/06 2,100 2,120 2,055 2,064 67,900
2024/11/05 2,069 2,080 2,040 2,050 47,500
2024/11/01 2,080 2,080 2,039 2,040 27,600
2024/10/31 2,074 2,080 2,051 2,066 40,500
2024/10/30 2,055 2,065 2,045 2,062 81,100
2024/10/29 2,065 2,071 2,050 2,065 32,600
2024/10/28 2,045 2,059 2,031 2,048 22,500
2024/10/25 2,066 2,066 2,040 2,049 30,100
2024/10/24 2,079 2,079 2,061 2,066 37,200
2024/10/23 2,070 2,095 2,070 2,075 45,200
2024/10/22 2,084 2,098 2,074 2,082 36,200
2024/10/21 2,101 2,102 2,070 2,080 29,600
2024/10/18 2,096 2,110 2,091 2,104 29,800
2024/10/17 2,098 2,117 2,095 2,099 44,100
2024/10/16 2,075 2,110 2,067 2,095 55,700
2024/10/15 2,074 2,083 2,063 2,069 39,000
2024/10/11 2,078 2,088 2,071 2,075 27,300
2024/10/10 2,096 2,096 2,057 2,078 24,700
2024/10/09 2,085 2,096 2,082 2,093 25,400
2024/10/08 2,108 2,109 2,081 2,085 26,400
2024/10/07 2,119 2,126 2,090 2,121 57,200
2024/10/04 2,119 2,135 2,119 2,120 46,700
2024/10/03 2,122 2,137 2,112 2,119 42,400
2024/10/02 2,114 2,148 2,108 2,122 65,800
2024/10/01 2,098 2,127 2,092 2,105 63,700
2024/09/30 2,081 2,101 2,061 2,101 76,600
2024/09/27 2,084 2,105 2,066 2,102 83,100
2024/09/26 2,050 2,120 2,035 2,115 264,200
2024/09/25 1,990 1,990 1,970 1,988 34,200
2024/09/24 2,005 2,006 1,981 1,987 43,100
2024/09/20 1,998 2,010 1,985 2,001 61,600
2024/09/19 2,000 2,014 1,994 1,999 50,700
2024/09/18 1,979 2,006 1,971 2,003 50,900
2024/09/17 1,928 1,974 1,924 1,974 84,000
2024/09/13 1,913 1,930 1,912 1,912 46,300
2024/09/12 1,936 1,944 1,922 1,931 45,300
2024/09/11 1,961 1,961 1,903 1,908 49,500
2024/09/10 1,941 1,966 1,941 1,957 36,700
2024/09/09 1,945 1,955 1,923 1,940 28,700
2024/09/06 1,963 1,963 1,940 1,945 22,400
2024/09/05 1,929 1,961 1,915 1,945 40,400
2024/09/04 1,931 1,944 1,921 1,924 51,800
2024/09/03 1,949 1,959 1,944 1,944 20,200
2024/09/02 1,955 1,960 1,930 1,938 24,600
2024/08/30 1,955 1,970 1,954 1,957 44,800
2024/08/29 1,964 1,979 1,955 1,961 29,400
2024/08/28 1,991 1,995 1,965 1,967 48,400
2024/08/27 1,972 2,015 1,972 2,015 57,100
2024/08/26 1,948 1,973 1,945 1,971 38,100
2024/08/23 1,929 1,953 1,929 1,944 35,000
2024/08/22 1,927 1,928 1,911 1,925 19,100
2024/08/21 1,927 1,939 1,910 1,919 34,400
2024/08/20 1,929 1,936 1,914 1,929 32,200
2024/08/19 1,927 1,930 1,907 1,918 54,400

このページの先頭へ