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

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
2026/10/07 1,603 1,622 1,601 1,606 100,600
2026/10/06 1,601 1,618 1,593 1,615 90,300
2026/10/05 1,618 1,626 1,595 1,611 73,100
2026/10/02 1,630 1,642 1,612 1,618 81,400
2026/10/01 1,650 1,659 1,623 1,651 122,500
2026/09/30 1,624 1,664 1,610 1,664 103,500
2026/09/29 1,617 1,635 1,594 1,624 113,100
2026/09/28 1,630 1,636 1,618 1,630 88,300
2026/09/25 1,630 1,648 1,618 1,618 75,500
2026/09/24 1,621 1,627 1,603 1,625 98,500
2026/09/18 1,639 1,647 1,627 1,636 75,000
2026/09/17 1,635 1,661 1,627 1,638 72,200
2026/09/16 1,606 1,632 1,606 1,632 68,500
2026/09/15 1,601 1,624 1,592 1,595 90,800
2026/09/14 1,572 1,616 1,569 1,611 105,300
2026/09/11 1,581 1,583 1,527 1,559 136,000
2026/09/10 1,585 1,600 1,572 1,577 71,300
2026/09/09 1,605 1,610 1,580 1,580 77,400
2026/09/08 1,618 1,633 1,611 1,622 71,600
2026/09/07 1,663 1,666 1,631 1,633 74,300
2026/09/04 1,661 1,684 1,658 1,668 52,200
2026/09/03 1,663 1,685 1,651 1,672 86,400
2026/09/02 1,709 1,727 1,661 1,661 85,500
2026/09/01 1,692 1,739 1,681 1,718 143,700
2026/08/31 1,715 1,717 1,682 1,704 103,300
2026/08/28 1,701 1,721 1,695 1,715 73,000
2026/08/27 1,734 1,752 1,700 1,708 76,900
2026/08/26 1,764 1,775 1,743 1,743 50,700
2026/08/25 1,784 1,798 1,764 1,764 73,200
2026/08/24 1,753 1,790 1,752 1,771 118,000
2026/08/21 1,784 1,785 1,725 1,746 106,600
2026/08/20 1,730 1,787 1,720 1,781 136,800
2026/08/19 1,716 1,730 1,687 1,721 89,900
2026/08/18 1,680 1,734 1,659 1,713 104,400
2026/08/17 1,700 1,708 1,675 1,684 74,900
2026/08/14 1,700 1,705 1,616 1,689 178,700
2026/08/13 1,670 1,696 1,663 1,688 68,500
2026/08/12 1,686 1,699 1,661 1,688 72,400
2026/08/10 1,680 1,685 1,648 1,666 69,700
2026/08/07 1,644 1,676 1,629 1,655 78,800
2026/08/06 1,585 1,635 1,581 1,635 79,400
2026/08/05 1,603 1,608 1,578 1,583 71,000
2026/08/04 1,646 1,646 1,596 1,596 115,100
2026/08/03 1,633 1,645 1,594 1,628 139,700
2026/07/31 1,634 1,643 1,590 1,629 105,400
2026/07/30 1,694 1,700 1,612 1,670 118,100
2026/07/29 1,647 1,703 1,638 1,679 170,100
2026/07/28 1,650 1,655 1,602 1,615 71,400
2026/07/27 1,595 1,649 1,571 1,645 95,500
2026/07/24 1,560 1,596 1,546 1,587 82,700
2026/07/23 1,575 1,580 1,563 1,571 57,100
2026/07/22 1,553 1,572 1,540 1,565 81,900
2026/07/21 1,556 1,602 1,554 1,554 75,900
2026/07/17 1,587 1,595 1,546 1,556 77,200
2026/07/16 1,590 1,600 1,576 1,580 67,200
2026/07/15 1,640 1,676 1,591 1,595 223,900
2026/07/14 1,520 1,547 1,520 1,530 48,800
2026/07/13 1,511 1,526 1,500 1,504 41,800
2026/07/10 1,534 1,541 1,501 1,509 81,400
2026/07/09 1,563 1,565 1,525 1,531 52,600
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

このページの先頭へ