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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 1,907 | 1,916 | 1,891 | 1,916 | 50,200 |
| 2024/08/15 | 1,888 | 1,906 | 1,883 | 1,902 | 61,700 |
| 2024/08/14 | 1,874 | 1,887 | 1,863 | 1,881 | 43,100 |
| 2024/08/13 | 1,847 | 1,872 | 1,839 | 1,872 | 65,500 |
| 2024/08/09 | 1,859 | 1,865 | 1,823 | 1,849 | 71,100 |
| 2024/08/08 | 1,803 | 1,854 | 1,795 | 1,819 | 82,500 |
| 2024/08/07 | 1,867 | 1,867 | 1,801 | 1,805 | 82,000 |
| 2024/08/06 | 1,850 | 1,888 | 1,806 | 1,827 | 138,100 |
| 2024/08/05 | 1,821 | 1,852 | 1,708 | 1,843 | 179,100 |
| 2024/08/02 | 1,960 | 1,962 | 1,890 | 1,890 | 162,000 |
| 2024/08/01 | 2,071 | 2,074 | 1,970 | 1,979 | 104,400 |
| 2024/07/31 | 2,060 | 2,097 | 2,057 | 2,097 | 74,200 |
| 2024/07/30 | 2,035 | 2,054 | 2,026 | 2,050 | 62,600 |
| 2024/07/29 | 2,015 | 2,035 | 2,015 | 2,035 | 66,600 |
| 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 |