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
2026/02/03 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
2025/08/15 2,025 2,030 2,010 2,019 68,500
2025/08/14 2,035 2,038 2,026 2,030 43,600
2025/08/13 2,045 2,050 2,028 2,035 42,700
2025/08/12 2,058 2,067 2,042 2,058 47,200
2025/08/08 2,040 2,063 2,040 2,058 61,900
2025/08/07 2,073 2,082 2,044 2,056 62,400
2025/08/06 1,999 2,063 1,988 2,062 177,700
2025/08/05 2,082 2,105 2,073 2,091 63,800
2025/08/04 2,100 2,107 2,085 2,098 40,400
2025/08/01 2,080 2,106 2,080 2,106 59,900
2025/07/31 2,076 2,089 2,072 2,078 50,900
2025/07/30 2,060 2,083 2,059 2,076 66,400
2025/07/29 2,055 2,056 2,040 2,052 38,500
2025/07/28 2,050 2,065 2,049 2,055 44,700
2025/07/25 2,038 2,055 2,027 2,046 30,700
2025/07/24 2,025 2,042 2,025 2,035 37,700
2025/07/23 2,055 2,055 2,013 2,025 61,600
2025/07/22 2,056 2,063 2,043 2,049 47,200
2025/07/18 2,030 2,059 2,028 2,049 80,300
2025/07/17 2,014 2,027 2,005 2,027 34,800
2025/07/16 2,016 2,027 2,014 2,014 38,000
2025/07/15 2,025 2,027 2,014 2,021 29,500
2025/07/14 2,020 2,036 2,019 2,025 36,700
2025/07/11 2,018 2,037 2,015 2,016 49,600
2025/07/10 2,001 2,016 2,000 2,013 57,700
2025/07/09 1,991 2,013 1,990 2,001 73,400
2025/07/08 1,982 1,988 1,971 1,987 44,200
2025/07/07 1,976 1,982 1,973 1,977 50,000
2025/07/04 1,976 1,981 1,975 1,976 31,200
2025/07/03 1,967 1,977 1,965 1,977 52,900
2025/07/02 1,953 1,978 1,953 1,967 42,700
2025/07/01 1,961 1,965 1,949 1,965 51,700
2025/06/30 1,955 1,970 1,953 1,960 54,100
2025/06/27 1,934 1,952 1,934 1,950 58,800
2025/06/26 1,911 1,936 1,911 1,936 63,700
2025/06/25 1,919 1,921 1,910 1,919 60,000
2025/06/24 1,949 1,951 1,918 1,921 52,500
2025/06/23 1,934 1,944 1,927 1,943 55,400
2025/06/20 1,926 1,938 1,918 1,934 77,700
2025/06/19 1,940 1,945 1,918 1,931 67,800
2025/06/18 1,923 1,947 1,923 1,940 82,000
2025/06/17 1,935 1,940 1,924 1,931 41,000
2025/06/16 1,933 1,946 1,922 1,940 73,700
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

このページの先頭へ