オイシックス・ラ・大地(3182)の株価時系列情報
オイシックス・ラ・大地(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,328 | 1,359 | 1,325 | 1,325 | 140,200 |
| 2024/07/25 | 1,325 | 1,339 | 1,309 | 1,327 | 177,200 |
| 2024/07/24 | 1,363 | 1,368 | 1,326 | 1,339 | 153,700 |
| 2024/07/23 | 1,350 | 1,377 | 1,342 | 1,370 | 136,900 |
| 2024/07/22 | 1,370 | 1,392 | 1,350 | 1,358 | 332,600 |
| 2024/07/19 | 1,313 | 1,363 | 1,310 | 1,350 | 178,400 |
| 2024/07/18 | 1,325 | 1,352 | 1,301 | 1,322 | 247,900 |
| 2024/07/17 | 1,290 | 1,346 | 1,286 | 1,346 | 230,500 |
| 2024/07/16 | 1,332 | 1,337 | 1,280 | 1,286 | 234,200 |
| 2024/07/12 | 1,270 | 1,326 | 1,270 | 1,326 | 382,400 |
| 2024/07/11 | 1,257 | 1,285 | 1,253 | 1,272 | 207,200 |
| 2024/07/10 | 1,259 | 1,261 | 1,230 | 1,258 | 206,200 |
| 2024/07/09 | 1,260 | 1,289 | 1,260 | 1,276 | 234,200 |
| 2024/07/08 | 1,254 | 1,262 | 1,241 | 1,249 | 144,900 |
| 2024/07/05 | 1,254 | 1,291 | 1,254 | 1,263 | 244,400 |
| 2024/07/04 | 1,247 | 1,256 | 1,242 | 1,250 | 119,700 |
| 2024/07/03 | 1,240 | 1,256 | 1,226 | 1,246 | 162,100 |
| 2024/07/02 | 1,221 | 1,242 | 1,220 | 1,231 | 138,700 |
| 2024/07/01 | 1,254 | 1,258 | 1,220 | 1,221 | 145,700 |
| 2024/06/28 | 1,260 | 1,265 | 1,229 | 1,245 | 121,600 |
| 2024/06/27 | 1,268 | 1,272 | 1,246 | 1,272 | 261,500 |
| 2024/06/26 | 1,250 | 1,257 | 1,234 | 1,238 | 191,400 |
| 2024/06/25 | 1,225 | 1,256 | 1,225 | 1,241 | 176,000 |
| 2024/06/24 | 1,200 | 1,235 | 1,200 | 1,225 | 183,200 |
| 2024/06/21 | 1,171 | 1,232 | 1,171 | 1,185 | 294,200 |
| 2024/06/20 | 1,183 | 1,193 | 1,157 | 1,185 | 212,900 |
| 2024/06/19 | 1,195 | 1,216 | 1,185 | 1,198 | 148,200 |
| 2024/06/18 | 1,185 | 1,229 | 1,185 | 1,195 | 204,500 |
| 2024/06/17 | 1,200 | 1,202 | 1,154 | 1,183 | 277,400 |
| 2024/06/14 | 1,164 | 1,220 | 1,163 | 1,206 | 277,500 |
| 2024/06/13 | 1,202 | 1,209 | 1,185 | 1,194 | 206,400 |
| 2024/06/12 | 1,230 | 1,246 | 1,207 | 1,209 | 181,300 |
| 2024/06/11 | 1,274 | 1,282 | 1,226 | 1,240 | 214,300 |
| 2024/06/10 | 1,227 | 1,268 | 1,219 | 1,265 | 139,800 |
| 2024/06/07 | 1,294 | 1,300 | 1,239 | 1,239 | 221,600 |
| 2024/06/06 | 1,290 | 1,301 | 1,279 | 1,294 | 209,600 |
| 2024/06/05 | 1,250 | 1,271 | 1,228 | 1,262 | 211,700 |
| 2024/06/04 | 1,248 | 1,265 | 1,235 | 1,249 | 320,400 |
| 2024/06/03 | 1,210 | 1,247 | 1,206 | 1,231 | 327,800 |
| 2024/05/31 | 1,150 | 1,206 | 1,148 | 1,199 | 1,445,500 |
| 2024/05/30 | 1,105 | 1,166 | 1,095 | 1,143 | 274,300 |
| 2024/05/29 | 1,150 | 1,151 | 1,106 | 1,106 | 315,500 |
| 2024/05/28 | 1,144 | 1,187 | 1,143 | 1,167 | 275,500 |
| 2024/05/27 | 1,174 | 1,174 | 1,125 | 1,129 | 403,200 |
| 2024/05/24 | 1,192 | 1,194 | 1,174 | 1,182 | 228,500 |
| 2024/05/23 | 1,257 | 1,257 | 1,196 | 1,208 | 412,600 |
| 2024/05/22 | 1,218 | 1,276 | 1,217 | 1,261 | 343,700 |
| 2024/05/21 | 1,258 | 1,267 | 1,214 | 1,214 | 315,900 |
| 2024/05/20 | 1,250 | 1,288 | 1,230 | 1,257 | 475,400 |
| 2024/05/17 | 1,261 | 1,289 | 1,249 | 1,288 | 270,800 |
| 2024/05/16 | 1,329 | 1,352 | 1,264 | 1,282 | 522,200 |
| 2024/05/15 | 1,168 | 1,335 | 1,150 | 1,317 | 1,170,500 |
| 2024/05/14 | 1,202 | 1,245 | 1,200 | 1,228 | 332,500 |
| 2024/05/13 | 1,198 | 1,212 | 1,187 | 1,193 | 199,100 |
| 2024/05/10 | 1,210 | 1,215 | 1,190 | 1,202 | 152,600 |
| 2024/05/09 | 1,200 | 1,208 | 1,183 | 1,188 | 156,100 |
| 2024/05/08 | 1,215 | 1,230 | 1,188 | 1,191 | 236,500 |
| 2024/05/07 | 1,190 | 1,221 | 1,181 | 1,212 | 250,500 |
| 2024/05/02 | 1,176 | 1,176 | 1,151 | 1,166 | 167,600 |
| 2024/05/01 | 1,190 | 1,190 | 1,159 | 1,164 | 146,000 |
| 2024/04/30 | 1,165 | 1,203 | 1,157 | 1,202 | 216,400 |
| 2024/04/26 | 1,159 | 1,160 | 1,131 | 1,148 | 152,100 |
| 2024/04/25 | 1,161 | 1,164 | 1,146 | 1,148 | 137,600 |
| 2024/04/24 | 1,174 | 1,180 | 1,161 | 1,164 | 195,300 |
| 2024/04/23 | 1,153 | 1,174 | 1,138 | 1,160 | 250,100 |
| 2024/04/22 | 1,126 | 1,168 | 1,126 | 1,153 | 416,800 |
| 2024/04/19 | 1,141 | 1,141 | 1,104 | 1,111 | 284,100 |
| 2024/04/18 | 1,134 | 1,167 | 1,131 | 1,142 | 187,800 |
| 2024/04/17 | 1,152 | 1,157 | 1,132 | 1,135 | 211,800 |
| 2024/04/16 | 1,161 | 1,161 | 1,135 | 1,150 | 203,200 |
| 2024/04/15 | 1,180 | 1,184 | 1,141 | 1,161 | 378,400 |
| 2024/04/12 | 1,175 | 1,189 | 1,167 | 1,183 | 161,100 |
| 2024/04/11 | 1,180 | 1,192 | 1,167 | 1,171 | 204,900 |
| 2024/04/10 | 1,213 | 1,223 | 1,186 | 1,186 | 227,100 |
| 2024/04/09 | 1,208 | 1,220 | 1,202 | 1,204 | 194,200 |
| 2024/04/08 | 1,202 | 1,205 | 1,185 | 1,202 | 273,600 |
| 2024/04/05 | 1,197 | 1,217 | 1,188 | 1,197 | 375,100 |
| 2024/04/04 | 1,248 | 1,255 | 1,203 | 1,211 | 490,700 |
| 2024/04/03 | 1,263 | 1,285 | 1,242 | 1,248 | 394,300 |
| 2024/04/02 | 1,321 | 1,325 | 1,278 | 1,278 | 333,100 |
| 2024/04/01 | 1,303 | 1,341 | 1,296 | 1,331 | 355,100 |
| 2024/03/29 | 1,296 | 1,314 | 1,287 | 1,303 | 239,700 |
| 2024/03/28 | 1,318 | 1,327 | 1,289 | 1,289 | 343,800 |
| 2024/03/27 | 1,333 | 1,338 | 1,315 | 1,317 | 202,900 |
| 2024/03/26 | 1,326 | 1,333 | 1,311 | 1,329 | 201,600 |
| 2024/03/25 | 1,338 | 1,354 | 1,319 | 1,336 | 218,500 |
| 2024/03/22 | 1,331 | 1,343 | 1,315 | 1,339 | 188,700 |
| 2024/03/21 | 1,359 | 1,368 | 1,339 | 1,343 | 223,300 |
| 2024/03/19 | 1,345 | 1,365 | 1,318 | 1,352 | 230,200 |
| 2024/03/18 | 1,295 | 1,349 | 1,281 | 1,347 | 307,600 |
| 2024/03/15 | 1,288 | 1,297 | 1,276 | 1,285 | 229,200 |
| 2024/03/14 | 1,300 | 1,316 | 1,288 | 1,300 | 240,500 |
| 2024/03/13 | 1,327 | 1,341 | 1,292 | 1,303 | 235,800 |
| 2024/03/12 | 1,298 | 1,330 | 1,292 | 1,324 | 202,800 |
| 2024/03/11 | 1,306 | 1,327 | 1,289 | 1,301 | 280,400 |
| 2024/03/08 | 1,269 | 1,313 | 1,266 | 1,307 | 393,600 |
| 2024/03/07 | 1,338 | 1,365 | 1,284 | 1,288 | 319,100 |
| 2024/03/06 | 1,340 | 1,370 | 1,328 | 1,339 | 303,100 |
| 2024/03/05 | 1,314 | 1,339 | 1,295 | 1,329 | 277,300 |
| 2024/03/04 | 1,353 | 1,354 | 1,314 | 1,314 | 325,500 |
| 2024/03/01 | 1,381 | 1,395 | 1,332 | 1,350 | 495,800 |
| 2024/02/29 | 1,423 | 1,432 | 1,369 | 1,381 | 460,800 |
| 2024/02/28 | 1,421 | 1,474 | 1,406 | 1,432 | 322,400 |
| 2024/02/27 | 1,425 | 1,425 | 1,386 | 1,415 | 285,600 |
| 2024/02/26 | 1,398 | 1,448 | 1,365 | 1,425 | 431,200 |
| 2024/02/22 | 1,456 | 1,475 | 1,396 | 1,402 | 423,800 |
| 2024/02/21 | 1,395 | 1,433 | 1,385 | 1,415 | 429,300 |
| 2024/02/20 | 1,430 | 1,431 | 1,346 | 1,379 | 630,100 |
| 2024/02/19 | 1,335 | 1,441 | 1,331 | 1,433 | 601,900 |
| 2024/02/16 | 1,322 | 1,331 | 1,290 | 1,330 | 388,700 |
| 2024/02/15 | 1,235 | 1,310 | 1,216 | 1,308 | 457,100 |
| 2024/02/14 | 1,200 | 1,248 | 1,165 | 1,248 | 885,500 |
| 2024/02/13 | 1,368 | 1,375 | 1,290 | 1,300 | 695,700 |
| 2024/02/09 | 1,347 | 1,380 | 1,347 | 1,357 | 290,300 |
| 2024/02/08 | 1,361 | 1,364 | 1,314 | 1,339 | 331,800 |
| 2024/02/07 | 1,391 | 1,396 | 1,365 | 1,374 | 168,300 |
| 2024/02/06 | 1,390 | 1,390 | 1,352 | 1,372 | 290,500 |
| 2024/02/05 | 1,387 | 1,412 | 1,380 | 1,402 | 208,200 |
| 2024/02/02 | 1,380 | 1,400 | 1,375 | 1,380 | 149,700 |
| 2024/02/01 | 1,390 | 1,403 | 1,379 | 1,380 | 247,300 |
| 2024/01/31 | 1,388 | 1,406 | 1,375 | 1,406 | 181,200 |
| 2024/01/30 | 1,399 | 1,399 | 1,362 | 1,383 | 177,700 |
| 2024/01/29 | 1,383 | 1,396 | 1,367 | 1,381 | 154,000 |
| 2024/01/26 | 1,378 | 1,409 | 1,371 | 1,383 | 185,300 |
| 2024/01/25 | 1,408 | 1,410 | 1,368 | 1,388 | 198,300 |
| 2024/01/24 | 1,394 | 1,412 | 1,380 | 1,404 | 207,200 |
| 2024/01/23 | 1,390 | 1,405 | 1,384 | 1,395 | 237,100 |
| 2024/01/22 | 1,359 | 1,397 | 1,340 | 1,389 | 251,900 |
| 2024/01/19 | 1,327 | 1,362 | 1,327 | 1,360 | 255,300 |
| 2024/01/18 | 1,350 | 1,350 | 1,313 | 1,319 | 237,600 |
| 2024/01/17 | 1,332 | 1,348 | 1,312 | 1,322 | 458,400 |
| 2024/01/16 | 1,422 | 1,428 | 1,347 | 1,355 | 419,700 |
| 2024/01/15 | 1,433 | 1,433 | 1,396 | 1,405 | 193,200 |
| 2024/01/12 | 1,427 | 1,438 | 1,403 | 1,434 | 195,200 |
| 2024/01/11 | 1,447 | 1,447 | 1,408 | 1,428 | 207,000 |
| 2024/01/10 | 1,428 | 1,447 | 1,412 | 1,432 | 250,900 |
| 2024/01/09 | 1,376 | 1,432 | 1,376 | 1,432 | 452,300 |
| 2024/01/05 | 1,357 | 1,371 | 1,344 | 1,370 | 306,200 |
| 2024/01/04 | 1,360 | 1,369 | 1,335 | 1,362 | 179,000 |
| 2023/12/29 | 1,370 | 1,388 | 1,356 | 1,362 | 245,000 |
| 2023/12/28 | 1,338 | 1,371 | 1,319 | 1,370 | 270,100 |
| 2023/12/27 | 1,294 | 1,345 | 1,285 | 1,344 | 335,500 |
| 2023/12/26 | 1,287 | 1,308 | 1,280 | 1,285 | 222,800 |
| 2023/12/25 | 1,294 | 1,305 | 1,280 | 1,280 | 224,600 |
| 2023/12/22 | 1,325 | 1,334 | 1,291 | 1,301 | 242,900 |
| 2023/12/21 | 1,324 | 1,343 | 1,322 | 1,331 | 199,800 |
| 2023/12/20 | 1,363 | 1,374 | 1,341 | 1,341 | 263,000 |
| 2023/12/19 | 1,332 | 1,364 | 1,316 | 1,364 | 218,100 |
| 2023/12/18 | 1,350 | 1,357 | 1,325 | 1,355 | 246,500 |
| 2023/12/15 | 1,300 | 1,343 | 1,288 | 1,343 | 372,500 |
| 2023/12/14 | 1,298 | 1,328 | 1,276 | 1,289 | 342,800 |
| 2023/12/13 | 1,305 | 1,310 | 1,257 | 1,273 | 528,500 |
| 2023/12/12 | 1,365 | 1,370 | 1,318 | 1,318 | 441,200 |
| 2023/12/11 | 1,371 | 1,384 | 1,360 | 1,374 | 265,700 |
| 2023/12/08 | 1,361 | 1,381 | 1,335 | 1,357 | 574,200 |
| 2023/12/07 | 1,400 | 1,413 | 1,391 | 1,398 | 339,900 |
| 2023/12/06 | 1,390 | 1,408 | 1,370 | 1,408 | 393,600 |
| 2023/12/05 | 1,384 | 1,404 | 1,380 | 1,395 | 259,700 |
| 2023/12/04 | 1,375 | 1,400 | 1,373 | 1,387 | 309,500 |
| 2023/12/01 | 1,383 | 1,396 | 1,356 | 1,370 | 509,800 |
| 2023/11/30 | 1,426 | 1,426 | 1,392 | 1,393 | 377,000 |
| 2023/11/29 | 1,416 | 1,446 | 1,414 | 1,416 | 363,700 |
| 2023/11/28 | 1,406 | 1,424 | 1,399 | 1,411 | 384,300 |
| 2023/11/27 | 1,410 | 1,419 | 1,394 | 1,410 | 393,500 |
| 2023/11/24 | 1,411 | 1,421 | 1,392 | 1,410 | 411,200 |
| 2023/11/22 | 1,392 | 1,431 | 1,373 | 1,408 | 530,200 |
| 2023/11/21 | 1,373 | 1,424 | 1,355 | 1,422 | 672,500 |
| 2023/11/20 | 1,302 | 1,371 | 1,285 | 1,357 | 700,600 |
| 2023/11/17 | 1,282 | 1,302 | 1,253 | 1,301 | 602,200 |
| 2023/11/16 | 1,395 | 1,395 | 1,297 | 1,300 | 875,100 |
| 2023/11/15 | 1,429 | 1,451 | 1,377 | 1,390 | 1,033,100 |
| 2023/11/14 | 1,373 | 1,399 | 1,344 | 1,363 | 898,100 |
| 2023/11/13 | 1,351 | 1,420 | 1,291 | 1,385 | 2,186,200 |
| 2023/11/10 | 1,247 | 1,293 | 1,241 | 1,269 | 931,200 |
| 2023/11/09 | 1,254 | 1,271 | 1,238 | 1,256 | 539,800 |
| 2023/11/08 | 1,264 | 1,290 | 1,244 | 1,266 | 843,400 |
| 2023/11/07 | 1,245 | 1,266 | 1,233 | 1,248 | 500,500 |
| 2023/11/06 | 1,254 | 1,279 | 1,237 | 1,272 | 605,800 |
| 2023/11/02 | 1,171 | 1,237 | 1,171 | 1,230 | 573,700 |
| 2023/11/01 | 1,168 | 1,178 | 1,157 | 1,165 | 324,800 |
| 2023/10/31 | 1,132 | 1,145 | 1,105 | 1,140 | 573,400 |
| 2023/10/30 | 1,164 | 1,171 | 1,132 | 1,138 | 376,200 |
| 2023/10/27 | 1,181 | 1,187 | 1,147 | 1,170 | 426,900 |
| 2023/10/26 | 1,175 | 1,197 | 1,165 | 1,169 | 628,400 |
| 2023/10/25 | 1,192 | 1,234 | 1,180 | 1,205 | 877,700 |
| 2023/10/24 | 1,118 | 1,190 | 1,093 | 1,185 | 870,400 |
| 2023/10/23 | 1,151 | 1,170 | 1,109 | 1,115 | 989,000 |
| 2023/10/20 | 1,186 | 1,186 | 1,142 | 1,143 | 1,003,300 |
| 2023/10/19 | 1,150 | 1,209 | 1,145 | 1,199 | 1,293,100 |
| 2023/10/18 | 1,130 | 1,176 | 1,121 | 1,162 | 1,217,700 |
| 2023/10/17 | 1,158 | 1,177 | 1,115 | 1,115 | 982,500 |
| 2023/10/16 | 1,196 | 1,196 | 1,135 | 1,137 | 888,600 |
| 2023/10/13 | 1,260 | 1,260 | 1,196 | 1,197 | 970,400 |
| 2023/10/12 | 1,287 | 1,287 | 1,255 | 1,275 | 922,400 |
| 2023/10/11 | 1,330 | 1,337 | 1,283 | 1,285 | 732,700 |
| 2023/10/10 | 1,351 | 1,365 | 1,317 | 1,327 | 886,800 |
| 2023/10/06 | 1,410 | 1,416 | 1,340 | 1,350 | 950,000 |
| 2023/10/05 | 1,456 | 1,464 | 1,412 | 1,417 | 530,500 |
| 2023/10/04 | 1,451 | 1,457 | 1,413 | 1,450 | 639,800 |
| 2023/10/03 | 1,521 | 1,522 | 1,481 | 1,488 | 502,700 |