オイシックス(3182)の株価時系列情報
オイシックス(3182)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 |
|---|---|---|---|---|---|
| 2026/07/08 | 1,550 | 1,566 | 1,535 | 1,554 | 63,100 |
| 2026/07/07 | 1,531 | 1,547 | 1,520 | 1,541 | 60,500 |
| 2026/07/06 | 1,517 | 1,535 | 1,510 | 1,525 | 50,400 |
| 2026/07/03 | 1,518 | 1,535 | 1,509 | 1,521 | 49,500 |
| 2026/07/02 | 1,500 | 1,537 | 1,493 | 1,505 | 64,100 |
| 2026/07/01 | 1,506 | 1,506 | 1,468 | 1,487 | 52,900 |
| 2026/06/30 | 1,504 | 1,513 | 1,486 | 1,505 | 75,700 |
| 2026/06/29 | 1,471 | 1,510 | 1,471 | 1,504 | 81,600 |
| 2026/06/26 | 1,440 | 1,475 | 1,435 | 1,467 | 66,500 |
| 2026/06/25 | 1,455 | 1,482 | 1,451 | 1,470 | 70,000 |
| 2026/06/24 | 1,480 | 1,493 | 1,448 | 1,451 | 73,800 |
| 2026/06/23 | 1,443 | 1,479 | 1,438 | 1,470 | 116,300 |
| 2026/06/22 | 1,460 | 1,477 | 1,448 | 1,452 | 100,200 |
| 2026/06/19 | 1,465 | 1,477 | 1,446 | 1,461 | 154,000 |
| 2026/06/18 | 1,491 | 1,520 | 1,443 | 1,473 | 116,900 |
| 2026/06/17 | 1,500 | 1,514 | 1,480 | 1,503 | 78,800 |
| 2026/06/16 | 1,500 | 1,515 | 1,470 | 1,472 | 106,400 |
| 2026/06/15 | 1,560 | 1,560 | 1,524 | 1,524 | 39,400 |
| 2026/06/12 | 1,572 | 1,575 | 1,539 | 1,552 | 75,800 |
| 2026/06/11 | 1,616 | 1,620 | 1,558 | 1,572 | 69,700 |
| 2026/06/10 | 1,521 | 1,603 | 1,520 | 1,596 | 154,200 |
| 2026/06/09 | 1,608 | 1,615 | 1,565 | 1,574 | 175,200 |
| 2026/06/08 | 1,482 | 1,585 | 1,481 | 1,568 | 259,400 |
| 2026/06/05 | 1,460 | 1,486 | 1,455 | 1,482 | 81,300 |
| 2026/06/04 | 1,480 | 1,480 | 1,457 | 1,459 | 79,000 |
| 2026/06/03 | 1,485 | 1,486 | 1,462 | 1,480 | 66,100 |
| 2026/06/02 | 1,450 | 1,484 | 1,445 | 1,476 | 86,800 |
| 2026/06/01 | 1,481 | 1,485 | 1,450 | 1,465 | 72,000 |
| 2026/05/29 | 1,450 | 1,490 | 1,450 | 1,473 | 70,400 |
| 2026/05/28 | 1,428 | 1,443 | 1,409 | 1,442 | 82,300 |
| 2026/05/27 | 1,386 | 1,420 | 1,381 | 1,418 | 99,300 |
| 2026/05/26 | 1,398 | 1,400 | 1,380 | 1,387 | 101,800 |
| 2026/05/25 | 1,444 | 1,444 | 1,398 | 1,404 | 87,100 |
| 2026/05/22 | 1,439 | 1,452 | 1,423 | 1,439 | 55,900 |
| 2026/05/21 | 1,449 | 1,468 | 1,427 | 1,439 | 66,100 |
| 2026/05/20 | 1,465 | 1,472 | 1,412 | 1,434 | 103,900 |
| 2026/05/19 | 1,480 | 1,507 | 1,456 | 1,465 | 153,400 |
| 2026/05/18 | 1,499 | 1,510 | 1,461 | 1,463 | 133,200 |
| 2026/05/15 | 1,498 | 1,561 | 1,487 | 1,510 | 274,500 |
| 2026/05/14 | 1,391 | 1,410 | 1,374 | 1,402 | 117,000 |
| 2026/05/13 | 1,385 | 1,405 | 1,372 | 1,372 | 227,600 |
| 2026/05/12 | 1,405 | 1,405 | 1,383 | 1,389 | 82,500 |
| 2026/05/11 | 1,410 | 1,417 | 1,397 | 1,397 | 64,700 |
| 2026/05/08 | 1,414 | 1,427 | 1,409 | 1,418 | 86,300 |
| 2026/05/07 | 1,422 | 1,435 | 1,397 | 1,410 | 106,400 |
| 2026/05/01 | 1,402 | 1,411 | 1,386 | 1,400 | 92,600 |
| 2026/04/30 | 1,401 | 1,408 | 1,387 | 1,400 | 140,000 |
| 2026/04/28 | 1,420 | 1,430 | 1,412 | 1,419 | 127,100 |
| 2026/04/27 | 1,409 | 1,430 | 1,407 | 1,415 | 89,900 |
| 2026/04/24 | 1,420 | 1,425 | 1,397 | 1,406 | 100,600 |
| 2026/04/23 | 1,401 | 1,421 | 1,390 | 1,416 | 123,700 |
| 2026/04/22 | 1,410 | 1,419 | 1,405 | 1,405 | 71,800 |
| 2026/04/21 | 1,437 | 1,446 | 1,409 | 1,414 | 68,800 |
| 2026/04/20 | 1,453 | 1,453 | 1,430 | 1,435 | 50,700 |
| 2026/04/17 | 1,435 | 1,461 | 1,428 | 1,447 | 77,800 |
| 2026/04/16 | 1,453 | 1,458 | 1,429 | 1,435 | 73,000 |
| 2026/04/15 | 1,444 | 1,465 | 1,423 | 1,433 | 94,500 |
| 2026/04/14 | 1,445 | 1,447 | 1,421 | 1,429 | 80,900 |
| 2026/04/13 | 1,405 | 1,423 | 1,401 | 1,415 | 69,900 |
| 2026/04/10 | 1,462 | 1,465 | 1,419 | 1,427 | 90,700 |
| 2026/04/09 | 1,489 | 1,509 | 1,455 | 1,455 | 98,200 |
| 2026/04/08 | 1,499 | 1,510 | 1,480 | 1,480 | 209,500 |
| 2026/04/07 | 1,475 | 1,502 | 1,459 | 1,478 | 89,800 |
| 2026/04/06 | 1,460 | 1,476 | 1,448 | 1,469 | 93,200 |
| 2026/04/03 | 1,436 | 1,460 | 1,436 | 1,460 | 90,500 |
| 2026/03/27 | 1,384 | 1,422 | 1,384 | 1,406 | 130,600 |
| 2026/03/26 | 1,383 | 1,390 | 1,365 | 1,386 | 75,000 |
| 2026/03/25 | 1,355 | 1,404 | 1,350 | 1,385 | 100,100 |
| 2026/03/24 | 1,335 | 1,355 | 1,333 | 1,350 | 104,800 |
| 2026/03/23 | 1,300 | 1,327 | 1,291 | 1,316 | 149,400 |
| 2026/03/19 | 1,359 | 1,373 | 1,328 | 1,330 | 135,300 |
| 2026/03/18 | 1,356 | 1,377 | 1,356 | 1,373 | 83,800 |
| 2026/03/17 | 1,362 | 1,381 | 1,354 | 1,354 | 87,100 |
| 2026/03/16 | 1,354 | 1,365 | 1,344 | 1,349 | 107,800 |
| 2026/03/13 | 1,350 | 1,378 | 1,345 | 1,354 | 113,500 |
| 2026/03/12 | 1,388 | 1,388 | 1,365 | 1,370 | 114,200 |
| 2026/03/11 | 1,392 | 1,401 | 1,380 | 1,386 | 132,600 |
| 2026/03/10 | 1,386 | 1,390 | 1,367 | 1,384 | 125,100 |
| 2026/03/09 | 1,351 | 1,369 | 1,339 | 1,358 | 218,700 |
| 2026/03/06 | 1,372 | 1,409 | 1,370 | 1,399 | 99,700 |
| 2026/03/05 | 1,385 | 1,413 | 1,374 | 1,378 | 126,600 |
| 2026/03/04 | 1,360 | 1,385 | 1,346 | 1,355 | 179,800 |
| 2026/03/03 | 1,399 | 1,412 | 1,373 | 1,385 | 185,900 |
| 2026/03/02 | 1,401 | 1,430 | 1,380 | 1,405 | 209,100 |
| 2026/02/27 | 1,420 | 1,436 | 1,414 | 1,431 | 165,800 |
| 2026/02/26 | 1,399 | 1,427 | 1,395 | 1,408 | 157,100 |
| 2026/02/25 | 1,379 | 1,404 | 1,364 | 1,382 | 158,200 |
| 2026/02/24 | 1,385 | 1,396 | 1,350 | 1,383 | 146,100 |
| 2026/02/20 | 1,391 | 1,405 | 1,371 | 1,385 | 133,700 |
| 2026/02/19 | 1,405 | 1,422 | 1,394 | 1,405 | 125,200 |
| 2026/02/18 | 1,420 | 1,421 | 1,374 | 1,393 | 234,000 |
| 2026/02/17 | 1,441 | 1,441 | 1,396 | 1,410 | 172,700 |
| 2026/02/16 | 1,444 | 1,467 | 1,432 | 1,448 | 161,500 |
| 2026/02/13 | 1,506 | 1,513 | 1,418 | 1,446 | 288,500 |
| 2026/02/12 | 1,449 | 1,469 | 1,438 | 1,446 | 201,700 |
| 2026/02/10 | 1,434 | 1,475 | 1,428 | 1,455 | 134,600 |
| 2026/02/09 | 1,426 | 1,436 | 1,403 | 1,435 | 131,800 |
| 2026/02/06 | 1,440 | 1,440 | 1,400 | 1,405 | 143,700 |
| 2026/02/05 | 1,380 | 1,450 | 1,376 | 1,432 | 169,100 |
| 2026/02/04 | 1,383 | 1,391 | 1,371 | 1,380 | 150,600 |
| 2026/02/03 | 1,387 | 1,402 | 1,360 | 1,382 | 242,300 |
| 2026/02/02 | 1,445 | 1,452 | 1,388 | 1,395 | 217,300 |
| 2026/01/30 | 1,410 | 1,441 | 1,397 | 1,432 | 106,200 |
| 2026/01/29 | 1,422 | 1,429 | 1,396 | 1,410 | 165,100 |
| 2026/01/28 | 1,456 | 1,461 | 1,439 | 1,440 | 121,200 |
| 2026/01/27 | 1,476 | 1,483 | 1,458 | 1,467 | 95,900 |
| 2026/01/26 | 1,482 | 1,493 | 1,474 | 1,484 | 124,300 |
| 2026/01/23 | 1,535 | 1,541 | 1,501 | 1,507 | 124,700 |
| 2026/01/22 | 1,535 | 1,549 | 1,533 | 1,541 | 75,400 |
| 2026/01/21 | 1,551 | 1,560 | 1,539 | 1,546 | 132,600 |
| 2026/01/20 | 1,562 | 1,583 | 1,538 | 1,578 | 149,100 |
| 2026/01/19 | 1,563 | 1,565 | 1,524 | 1,557 | 142,700 |
| 2026/01/16 | 1,521 | 1,544 | 1,503 | 1,537 | 131,100 |
| 2026/01/15 | 1,491 | 1,543 | 1,491 | 1,535 | 177,500 |
| 2026/01/14 | 1,517 | 1,520 | 1,485 | 1,493 | 132,300 |
| 2026/01/13 | 1,539 | 1,540 | 1,488 | 1,498 | 145,800 |
| 2026/01/09 | 1,484 | 1,520 | 1,484 | 1,515 | 113,800 |
| 2026/01/08 | 1,480 | 1,498 | 1,477 | 1,487 | 95,200 |
| 2026/01/07 | 1,500 | 1,501 | 1,470 | 1,482 | 185,400 |
| 2026/01/06 | 1,486 | 1,529 | 1,486 | 1,517 | 216,000 |
| 2026/01/05 | 1,500 | 1,513 | 1,481 | 1,484 | 182,700 |
| 2025/12/30 | 1,500 | 1,507 | 1,489 | 1,493 | 121,800 |
| 2025/12/29 | 1,489 | 1,523 | 1,478 | 1,502 | 178,800 |
| 2025/12/26 | 1,508 | 1,512 | 1,482 | 1,492 | 192,600 |
| 2025/12/25 | 1,505 | 1,517 | 1,495 | 1,505 | 167,200 |
| 2025/12/24 | 1,525 | 1,539 | 1,502 | 1,517 | 197,900 |
| 2025/12/23 | 1,526 | 1,568 | 1,524 | 1,536 | 243,700 |
| 2025/12/22 | 1,463 | 1,535 | 1,463 | 1,528 | 330,400 |
| 2025/12/19 | 1,473 | 1,482 | 1,454 | 1,463 | 305,200 |
| 2025/12/18 | 1,506 | 1,524 | 1,473 | 1,499 | 597,300 |
| 2025/12/17 | 1,408 | 1,410 | 1,390 | 1,401 | 130,400 |
| 2025/12/16 | 1,415 | 1,433 | 1,401 | 1,411 | 137,500 |
| 2025/12/15 | 1,386 | 1,434 | 1,384 | 1,434 | 144,200 |
| 2025/12/12 | 1,398 | 1,403 | 1,379 | 1,386 | 131,600 |
| 2025/12/11 | 1,410 | 1,414 | 1,361 | 1,374 | 211,600 |
| 2025/12/10 | 1,470 | 1,470 | 1,417 | 1,419 | 181,400 |
| 2025/12/09 | 1,426 | 1,441 | 1,401 | 1,410 | 173,100 |
| 2025/12/08 | 1,417 | 1,438 | 1,412 | 1,434 | 129,600 |
| 2025/12/05 | 1,430 | 1,455 | 1,411 | 1,414 | 147,000 |
| 2025/12/04 | 1,420 | 1,457 | 1,418 | 1,436 | 215,900 |
| 2025/12/03 | 1,442 | 1,442 | 1,414 | 1,415 | 254,100 |
| 2025/12/02 | 1,502 | 1,509 | 1,435 | 1,449 | 294,000 |
| 2025/12/01 | 1,524 | 1,530 | 1,501 | 1,505 | 203,400 |
| 2025/11/28 | 1,542 | 1,549 | 1,508 | 1,516 | 154,000 |
| 2025/11/27 | 1,547 | 1,558 | 1,531 | 1,540 | 182,000 |
| 2025/11/26 | 1,530 | 1,560 | 1,513 | 1,542 | 219,900 |
| 2025/11/25 | 1,567 | 1,570 | 1,503 | 1,505 | 171,800 |
| 2025/11/21 | 1,490 | 1,557 | 1,484 | 1,556 | 175,900 |
| 2025/11/20 | 1,540 | 1,541 | 1,498 | 1,499 | 155,000 |
| 2025/11/19 | 1,518 | 1,537 | 1,492 | 1,529 | 208,000 |
| 2025/11/18 | 1,577 | 1,599 | 1,504 | 1,520 | 228,900 |
| 2025/11/17 | 1,627 | 1,653 | 1,563 | 1,590 | 271,200 |
| 2025/11/14 | 1,615 | 1,655 | 1,577 | 1,627 | 614,400 |
| 2025/11/13 | 1,767 | 1,790 | 1,735 | 1,735 | 221,300 |
| 2025/11/12 | 1,800 | 1,815 | 1,783 | 1,801 | 156,400 |
| 2025/11/11 | 1,812 | 1,819 | 1,770 | 1,783 | 159,200 |
| 2025/11/10 | 1,723 | 1,784 | 1,710 | 1,772 | 221,100 |
| 2025/11/07 | 1,690 | 1,714 | 1,678 | 1,705 | 82,300 |
| 2025/11/06 | 1,709 | 1,725 | 1,674 | 1,694 | 133,500 |
| 2025/11/05 | 1,697 | 1,721 | 1,649 | 1,701 | 173,700 |
| 2025/11/04 | 1,700 | 1,737 | 1,696 | 1,712 | 182,100 |
| 2025/10/31 | 1,670 | 1,705 | 1,656 | 1,704 | 173,100 |
| 2025/10/30 | 1,674 | 1,684 | 1,632 | 1,658 | 352,500 |
| 2025/10/29 | 1,682 | 1,695 | 1,655 | 1,655 | 183,200 |
| 2025/10/28 | 1,794 | 1,794 | 1,678 | 1,682 | 315,900 |
| 2025/10/27 | 1,772 | 1,809 | 1,759 | 1,795 | 193,700 |
| 2025/10/24 | 1,770 | 1,788 | 1,740 | 1,740 | 198,500 |
| 2025/10/23 | 1,800 | 1,814 | 1,774 | 1,780 | 168,500 |
| 2025/10/22 | 1,796 | 1,831 | 1,796 | 1,819 | 207,200 |
| 2025/10/21 | 1,725 | 1,780 | 1,700 | 1,780 | 240,500 |
| 2025/10/20 | 1,711 | 1,726 | 1,691 | 1,700 | 196,700 |
| 2025/10/17 | 1,705 | 1,721 | 1,661 | 1,671 | 155,400 |
| 2025/10/16 | 1,690 | 1,719 | 1,686 | 1,719 | 198,500 |
| 2025/10/15 | 1,617 | 1,690 | 1,617 | 1,671 | 159,900 |
| 2025/10/14 | 1,616 | 1,637 | 1,601 | 1,619 | 171,500 |
| 2025/10/10 | 1,606 | 1,628 | 1,592 | 1,617 | 162,200 |
| 2025/10/09 | 1,650 | 1,682 | 1,606 | 1,630 | 226,300 |
| 2025/10/08 | 1,680 | 1,693 | 1,660 | 1,664 | 252,900 |
| 2025/10/07 | 1,759 | 1,780 | 1,662 | 1,662 | 411,900 |
| 2025/10/06 | 1,753 | 1,788 | 1,709 | 1,778 | 233,800 |
| 2025/10/03 | 1,661 | 1,738 | 1,652 | 1,713 | 184,200 |
| 2025/10/02 | 1,710 | 1,715 | 1,669 | 1,671 | 258,900 |
| 2025/10/01 | 1,770 | 1,780 | 1,715 | 1,715 | 176,700 |
| 2025/09/30 | 1,744 | 1,787 | 1,729 | 1,777 | 213,000 |
| 2025/09/29 | 1,791 | 1,800 | 1,738 | 1,744 | 212,700 |
| 2025/09/26 | 1,799 | 1,824 | 1,794 | 1,824 | 234,500 |
| 2025/09/25 | 1,731 | 1,806 | 1,731 | 1,799 | 307,100 |
| 2025/09/24 | 1,715 | 1,729 | 1,699 | 1,721 | 205,600 |
| 2025/09/22 | 1,709 | 1,734 | 1,690 | 1,718 | 200,900 |
| 2025/09/19 | 1,756 | 1,810 | 1,721 | 1,732 | 396,600 |
| 2025/09/18 | 1,740 | 1,771 | 1,714 | 1,767 | 308,800 |
| 2025/09/17 | 1,656 | 1,739 | 1,630 | 1,734 | 428,700 |
| 2025/09/16 | 1,636 | 1,659 | 1,609 | 1,644 | 203,900 |
| 2025/09/12 | 1,601 | 1,623 | 1,590 | 1,622 | 125,300 |
| 2025/09/11 | 1,607 | 1,615 | 1,590 | 1,615 | 133,100 |
| 2025/09/10 | 1,602 | 1,612 | 1,583 | 1,607 | 139,500 |
| 2025/09/09 | 1,590 | 1,624 | 1,589 | 1,602 | 165,800 |
| 2025/09/08 | 1,605 | 1,613 | 1,582 | 1,587 | 145,600 |
| 2025/09/05 | 1,595 | 1,604 | 1,579 | 1,597 | 161,500 |
| 2025/09/04 | 1,610 | 1,622 | 1,591 | 1,594 | 155,100 |