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
2026/06/19 2,006 2,028 2,006 2,023 48,900
2026/06/18 2,001 2,023 1,998 2,010 70,700
2026/06/17 2,050 2,054 2,003 2,003 70,100
2026/06/16 2,022 2,043 2,016 2,039 66,300
2026/06/15 2,077 2,077 2,039 2,039 81,300
2026/06/12 2,067 2,085 2,063 2,075 109,900
2026/06/11 2,049 2,075 2,046 2,075 96,800
2026/06/10 2,010 2,049 2,002 2,049 96,000
2026/06/09 1,983 2,009 1,983 2,007 104,600
2026/06/08 1,970 1,995 1,964 1,983 85,700
2026/06/05 1,965 1,985 1,965 1,975 46,700
2026/06/04 1,962 1,966 1,955 1,962 67,300
2026/06/03 1,959 1,977 1,943 1,970 70,200
2026/06/02 1,958 1,958 1,934 1,949 81,400
2026/06/01 1,975 1,980 1,952 1,968 93,000
2026/05/29 1,964 2,000 1,963 1,977 59,700
2026/05/28 1,961 1,976 1,956 1,964 52,800
2026/05/27 1,955 1,971 1,951 1,960 59,700
2026/05/26 1,963 1,967 1,954 1,959 46,800
2026/05/25 1,990 1,990 1,965 1,966 52,100
2026/05/22 2,000 2,004 1,980 1,994 57,300
2026/05/21 1,990 2,017 1,990 2,002 51,400
2026/05/20 2,001 2,026 1,980 1,988 89,900
2026/05/19 1,986 2,016 1,983 2,011 85,600
2026/05/18 1,990 1,995 1,970 1,986 108,200
2026/05/15 1,983 1,993 1,981 1,993 84,700
2026/05/14 1,960 1,983 1,956 1,983 91,700
2026/05/13 1,994 1,994 1,964 1,966 154,100
2026/05/12 2,003 2,018 1,976 1,984 213,900
2026/05/11 1,933 1,936 1,915 1,929 154,700
2026/05/08 1,971 1,975 1,931 1,946 142,000
2026/05/07 1,974 1,982 1,952 1,974 111,800
2026/05/01 1,963 1,965 1,939 1,962 101,100
2026/04/30 1,960 1,971 1,947 1,969 78,200
2026/04/28 1,953 1,964 1,951 1,964 61,900
2026/04/27 1,960 1,964 1,948 1,953 89,500
2026/04/24 1,972 1,977 1,957 1,960 56,400
2026/04/23 1,985 1,985 1,965 1,972 72,400
2026/04/22 2,000 2,002 1,985 1,987 59,400
2026/04/21 2,029 2,030 1,998 2,004 64,000
2026/04/20 2,053 2,058 2,022 2,030 59,500
2026/04/17 2,027 2,039 2,024 2,036 68,300
2026/04/16 2,080 2,080 2,031 2,031 69,400
2026/04/15 2,074 2,083 2,072 2,082 69,300
2026/04/14 2,070 2,086 2,056 2,067 61,800
2026/04/13 2,060 2,090 2,060 2,070 81,000
2026/04/10 2,097 2,104 2,052 2,057 82,700
2026/04/09 2,108 2,131 2,098 2,103 93,000
2026/04/08 2,099 2,112 2,096 2,103 117,200
2026/04/07 2,081 2,098 2,063 2,093 79,400
2026/04/06 2,055 2,083 2,055 2,082 86,000
2026/04/03 2,057 2,068 2,050 2,055 73,700
2026/03/27 2,046 2,055 2,030 2,030 450,100
2026/03/26 2,032 2,039 2,022 2,039 186,000
2026/03/25 2,017 2,032 2,017 2,030 130,000
2026/03/24 1,996 2,009 1,991 2,006 141,900
2026/03/23 1,991 1,991 1,966 1,975 245,800
2026/03/19 2,023 2,026 1,994 1,994 142,000
2026/03/18 2,015 2,031 2,013 2,031 70,900
2026/03/17 1,995 2,012 1,995 2,004 83,000
2026/03/16 2,001 2,004 1,990 1,999 91,800
2026/03/13 1,997 2,014 1,991 1,992 134,300
2026/03/12 2,027 2,028 2,000 2,000 144,600
2026/03/11 2,046 2,057 2,035 2,035 87,800
2026/03/10 2,045 2,045 2,025 2,030 72,600
2026/03/09 2,018 2,035 2,001 2,030 131,600
2026/03/06 2,050 2,050 2,029 2,045 77,000
2026/03/05 2,047 2,061 2,040 2,049 65,200
2026/03/04 2,045 2,045 2,000 2,018 158,700
2026/03/03 2,100 2,100 2,059 2,059 89,300
2026/03/02 2,086 2,106 2,075 2,100 104,600
2026/02/27 2,075 2,097 2,066 2,096 100,400
2026/02/26 2,047 2,069 2,044 2,063 88,100
2026/02/25 2,056 2,059 2,043 2,050 47,600
2026/02/24 2,044 2,063 2,034 2,055 70,100
2026/02/20 2,046 2,046 2,024 2,039 65,300
2026/02/19 2,045 2,052 2,035 2,047 52,000
2026/02/18 2,052 2,057 2,046 2,051 54,600
2026/02/17 2,059 2,064 2,044 2,046 51,400
2026/02/16 2,060 2,071 2,048 2,051 69,000
2026/02/13 2,057 2,058 2,036 2,057 86,800
2026/02/12 2,044 2,052 2,029 2,049 94,000
2026/02/10 2,035 2,049 2,030 2,030 80,800
2026/02/09 2,047 2,050 2,016 2,033 138,800
2026/02/06 2,044 2,047 2,033 2,039 99,800
2026/02/05 2,055 2,055 2,041 2,041 68,000
2026/02/04 2,040 2,046 2,034 2,035 54,800
2026/02/03 2,042 2,051 2,034 2,044 68,300
2026/02/02 2,049 2,053 2,030 2,033 93,600
2026/01/30 2,012 2,030 2,006 2,027 59,700
2026/01/29 1,999 2,012 1,986 2,012 82,400
2026/01/28 2,017 2,017 1,997 2,000 90,400
2026/01/27 2,021 2,027 2,005 2,012 75,300
2026/01/26 2,040 2,040 2,020 2,027 93,700
2026/01/23 2,065 2,068 2,036 2,039 70,500
2026/01/22 2,066 2,075 2,055 2,064 61,700
2026/01/21 2,070 2,070 2,043 2,049 89,500
2026/01/20 2,066 2,080 2,060 2,076 58,000
2026/01/19 2,046 2,061 2,043 2,057 65,500
2026/01/16 2,045 2,045 2,030 2,043 37,700
2026/01/15 2,054 2,062 2,037 2,045 57,000
2026/01/14 2,039 2,054 2,036 2,054 41,900
2026/01/13 2,045 2,054 2,031 2,036 66,800
2026/01/09 2,033 2,049 2,033 2,036 44,400
2026/01/08 2,038 2,045 2,031 2,038 31,100
2026/01/07 2,030 2,042 2,018 2,038 45,900
2026/01/06 2,023 2,037 2,023 2,037 46,100
2026/01/05 2,004 2,026 1,992 2,021 81,600
2025/12/30 2,008 2,013 1,998 2,003 54,700
2025/12/29 2,010 2,014 2,000 2,005 49,400
2025/12/26 2,005 2,013 2,004 2,009 44,900
2025/12/25 1,998 2,006 1,996 2,005 37,800
2025/12/24 1,985 1,998 1,985 1,993 41,800
2025/12/23 1,978 1,993 1,978 1,987 35,700
2025/12/22 1,985 1,993 1,968 1,972 62,600
2025/12/19 1,975 1,988 1,973 1,980 52,100
2025/12/18 1,960 1,978 1,954 1,975 66,900
2025/12/17 1,956 1,960 1,950 1,952 49,200
2025/12/16 1,952 1,963 1,952 1,956 40,900
2025/12/15 1,954 1,962 1,948 1,959 73,400
2025/12/12 1,965 1,966 1,950 1,950 123,800
2025/12/11 1,979 1,980 1,953 1,953 106,900
2025/12/10 1,979 1,984 1,964 1,984 58,600
2025/12/09 1,971 1,975 1,956 1,958 96,200
2025/12/08 1,979 1,980 1,965 1,974 66,800
2025/12/05 1,986 1,989 1,968 1,968 91,300
2025/12/04 2,000 2,001 1,990 1,990 61,700
2025/12/03 2,010 2,010 1,990 1,991 61,700
2025/12/02 2,008 2,008 1,993 2,006 58,400
2025/12/01 2,041 2,041 2,000 2,008 55,700
2025/11/28 2,026 2,043 2,026 2,037 58,400
2025/11/27 2,021 2,030 2,016 2,017 38,500
2025/11/26 2,018 2,027 2,009 2,021 32,600
2025/11/25 2,029 2,029 2,007 2,007 48,600
2025/11/21 1,978 2,018 1,978 2,016 60,000
2025/11/20 1,972 1,981 1,968 1,968 66,300
2025/11/19 1,999 1,999 1,975 1,975 55,000
2025/11/18 1,998 2,004 1,985 1,985 45,400
2025/11/17 2,000 2,009 1,992 1,998 52,500
2025/11/14 2,003 2,007 1,992 1,995 47,900
2025/11/13 2,004 2,014 2,000 2,003 25,700
2025/11/12 1,997 2,010 1,991 2,003 40,500
2025/11/11 1,983 1,985 1,970 1,979 42,700
2025/11/10 1,999 2,000 1,980 1,981 53,700
2025/11/07 1,958 1,992 1,958 1,992 78,200
2025/11/06 1,985 1,989 1,954 1,955 175,000
2025/11/05 2,025 2,031 1,995 1,999 98,300
2025/11/04 2,018 2,039 2,006 2,025 69,300
2025/10/31 2,026 2,026 2,001 2,017 62,700
2025/10/30 2,012 2,017 2,003 2,009 54,000
2025/10/29 2,030 2,039 2,009 2,012 61,300
2025/10/28 2,050 2,050 2,031 2,037 49,800
2025/10/27 2,050 2,063 2,050 2,063 31,400
2025/10/24 2,053 2,058 2,040 2,050 35,900
2025/10/23 2,040 2,053 2,033 2,053 32,600
2025/10/22 2,032 2,041 2,028 2,033 33,100
2025/10/21 2,015 2,029 2,015 2,020 34,600
2025/10/20 2,029 2,034 2,013 2,015 33,000
2025/10/17 2,014 2,028 2,010 2,017 43,800
2025/10/16 2,012 2,022 2,010 2,014 38,000
2025/10/15 2,028 2,039 2,023 2,024 42,900
2025/10/14 2,000 2,019 1,986 2,015 80,900
2025/10/10 2,012 2,018 2,002 2,004 48,000
2025/10/09 2,022 2,026 2,014 2,023 38,100
2025/10/08 2,050 2,064 2,022 2,022 33,800
2025/10/07 2,034 2,055 2,027 2,047 32,600
2025/10/06 2,042 2,047 2,035 2,035 41,100
2025/10/03 2,027 2,028 2,010 2,028 41,000
2025/10/02 2,038 2,040 2,000 2,015 61,300
2025/10/01 2,060 2,075 2,023 2,038 68,600
2025/09/30 2,077 2,077 2,037 2,054 53,500
2025/09/29 2,085 2,085 2,065 2,074 46,600
2025/09/26 2,103 2,123 2,100 2,123 67,900
2025/09/25 2,098 2,104 2,090 2,103 54,000
2025/09/24 2,085 2,097 2,075 2,095 31,200
2025/09/22 2,082 2,092 2,077 2,081 30,900
2025/09/19 2,083 2,090 2,069 2,084 69,700
2025/09/18 2,080 2,080 2,061 2,078 41,800
2025/09/17 2,072 2,082 2,066 2,080 28,500
2025/09/16 2,072 2,088 2,066 2,088 21,500
2025/09/12 2,075 2,084 2,068 2,072 40,700
2025/09/11 2,090 2,090 2,064 2,077 25,500
2025/09/10 2,110 2,110 2,086 2,087 24,200
2025/09/09 2,095 2,109 2,094 2,101 42,700
2025/09/08 2,080 2,096 2,080 2,094 29,000
2025/09/05 2,091 2,092 2,072 2,079 41,000
2025/09/04 2,084 2,093 2,062 2,091 50,200
2025/09/03 2,055 2,066 2,045 2,066 45,400
2025/09/02 2,044 2,049 2,032 2,049 42,200
2025/09/01 2,047 2,055 2,027 2,042 47,100
2025/08/29 2,062 2,068 2,023 2,032 74,500
2025/08/28 2,073 2,085 2,066 2,079 36,400
2025/08/27 2,070 2,081 2,061 2,072 32,300
2025/08/26 2,106 2,107 2,077 2,077 44,600
2025/08/25 2,100 2,107 2,092 2,105 28,100
2025/08/22 2,100 2,110 2,088 2,105 37,500
2025/08/21 2,082 2,099 2,067 2,098 43,200
2025/08/20 2,069 2,087 2,066 2,082 31,600
2025/08/19 2,057 2,071 2,055 2,069 53,200
2025/08/18 2,025 2,056 2,025 2,049 70,900

このページの先頭へ