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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,682 | 1,682 | 1,633 | 1,644 | 107,900 |
| 2025/06/12 | 1,727 | 1,739 | 1,663 | 1,670 | 205,100 |
| 2025/06/11 | 1,681 | 1,741 | 1,665 | 1,727 | 165,100 |
| 2025/06/10 | 1,700 | 1,719 | 1,680 | 1,691 | 225,400 |
| 2025/06/09 | 1,652 | 1,669 | 1,636 | 1,649 | 110,600 |
| 2025/06/06 | 1,675 | 1,712 | 1,654 | 1,666 | 225,300 |
| 2025/06/05 | 1,605 | 1,698 | 1,596 | 1,668 | 227,100 |
| 2025/06/04 | 1,596 | 1,638 | 1,578 | 1,601 | 169,100 |
| 2025/06/03 | 1,609 | 1,613 | 1,575 | 1,578 | 130,100 |
| 2025/06/02 | 1,565 | 1,603 | 1,562 | 1,594 | 115,400 |
| 2025/05/30 | 1,542 | 1,595 | 1,535 | 1,568 | 132,200 |
| 2025/05/29 | 1,600 | 1,600 | 1,542 | 1,556 | 126,600 |
| 2025/05/28 | 1,612 | 1,613 | 1,574 | 1,584 | 70,600 |
| 2025/05/27 | 1,612 | 1,627 | 1,591 | 1,598 | 90,700 |
| 2025/05/26 | 1,566 | 1,608 | 1,557 | 1,590 | 135,700 |
| 2025/05/23 | 1,563 | 1,582 | 1,523 | 1,548 | 123,400 |
| 2025/05/22 | 1,528 | 1,581 | 1,523 | 1,562 | 111,000 |
| 2025/05/21 | 1,538 | 1,581 | 1,533 | 1,549 | 200,800 |
| 2025/05/20 | 1,525 | 1,543 | 1,495 | 1,529 | 313,700 |
| 2025/05/19 | 1,708 | 1,712 | 1,554 | 1,561 | 538,600 |
| 2025/05/16 | 1,557 | 1,716 | 1,545 | 1,693 | 707,600 |
| 2025/05/15 | 1,641 | 1,652 | 1,602 | 1,637 | 250,300 |
| 2025/05/14 | 1,650 | 1,682 | 1,625 | 1,658 | 531,200 |
| 2025/05/13 | 1,628 | 1,648 | 1,599 | 1,599 | 293,900 |
| 2025/05/12 | 1,565 | 1,597 | 1,550 | 1,597 | 199,900 |
| 2025/05/09 | 1,508 | 1,560 | 1,502 | 1,560 | 186,000 |
| 2025/05/08 | 1,517 | 1,529 | 1,499 | 1,516 | 123,000 |
| 2025/05/07 | 1,471 | 1,538 | 1,465 | 1,518 | 350,300 |
| 2025/05/02 | 1,458 | 1,479 | 1,438 | 1,462 | 164,200 |
| 2025/05/01 | 1,496 | 1,505 | 1,461 | 1,466 | 156,200 |
| 2025/04/30 | 1,486 | 1,499 | 1,457 | 1,474 | 255,200 |
| 2025/04/28 | 1,498 | 1,535 | 1,474 | 1,499 | 218,600 |
| 2025/04/25 | 1,498 | 1,521 | 1,482 | 1,491 | 202,400 |
| 2025/04/24 | 1,534 | 1,540 | 1,471 | 1,480 | 262,400 |
| 2025/04/23 | 1,568 | 1,578 | 1,499 | 1,550 | 367,900 |
| 2025/04/22 | 1,575 | 1,602 | 1,558 | 1,568 | 322,400 |
| 2025/04/21 | 1,513 | 1,595 | 1,513 | 1,590 | 429,900 |
| 2025/04/18 | 1,445 | 1,513 | 1,437 | 1,510 | 449,100 |
| 2025/04/17 | 1,393 | 1,440 | 1,357 | 1,435 | 304,700 |
| 2025/04/16 | 1,394 | 1,408 | 1,382 | 1,393 | 181,300 |
| 2025/04/15 | 1,398 | 1,425 | 1,380 | 1,413 | 332,700 |
| 2025/04/14 | 1,300 | 1,413 | 1,300 | 1,376 | 542,100 |
| 2025/04/11 | 1,233 | 1,302 | 1,217 | 1,299 | 531,200 |
| 2025/04/10 | 1,225 | 1,235 | 1,202 | 1,229 | 249,400 |
| 2025/04/09 | 1,162 | 1,182 | 1,136 | 1,169 | 235,800 |
| 2025/04/08 | 1,111 | 1,177 | 1,111 | 1,170 | 345,500 |
| 2025/04/07 | 1,068 | 1,097 | 1,014 | 1,053 | 482,400 |
| 2025/04/04 | 1,155 | 1,170 | 1,123 | 1,158 | 383,100 |
| 2025/04/03 | 1,150 | 1,181 | 1,135 | 1,181 | 314,400 |
| 2025/04/02 | 1,200 | 1,229 | 1,174 | 1,206 | 404,000 |
| 2025/04/01 | 1,285 | 1,285 | 1,192 | 1,199 | 1,053,400 |
| 2025/03/31 | 1,350 | 1,370 | 1,327 | 1,342 | 266,700 |
| 2025/03/28 | 1,400 | 1,419 | 1,380 | 1,392 | 193,000 |
| 2025/03/27 | 1,390 | 1,422 | 1,385 | 1,415 | 234,700 |
| 2025/03/26 | 1,389 | 1,415 | 1,383 | 1,399 | 202,500 |
| 2025/03/25 | 1,360 | 1,394 | 1,357 | 1,389 | 220,400 |
| 2025/03/24 | 1,341 | 1,365 | 1,330 | 1,351 | 176,000 |
| 2025/03/21 | 1,327 | 1,333 | 1,311 | 1,325 | 143,100 |
| 2025/03/19 | 1,317 | 1,355 | 1,310 | 1,339 | 140,100 |
| 2025/03/18 | 1,334 | 1,349 | 1,323 | 1,327 | 150,500 |
| 2025/03/17 | 1,322 | 1,338 | 1,309 | 1,324 | 171,100 |
| 2025/03/14 | 1,270 | 1,311 | 1,266 | 1,307 | 207,200 |
| 2025/03/13 | 1,292 | 1,296 | 1,253 | 1,262 | 132,800 |
| 2025/03/12 | 1,257 | 1,297 | 1,257 | 1,284 | 179,200 |
| 2025/03/11 | 1,254 | 1,257 | 1,221 | 1,251 | 370,100 |
| 2025/03/10 | 1,275 | 1,286 | 1,258 | 1,284 | 155,600 |
| 2025/03/07 | 1,268 | 1,268 | 1,249 | 1,262 | 137,500 |
| 2025/03/06 | 1,283 | 1,291 | 1,268 | 1,272 | 166,000 |
| 2025/03/05 | 1,264 | 1,278 | 1,252 | 1,266 | 205,800 |
| 2025/03/04 | 1,245 | 1,257 | 1,233 | 1,256 | 266,600 |
| 2025/03/03 | 1,260 | 1,273 | 1,247 | 1,260 | 199,500 |
| 2025/02/28 | 1,285 | 1,300 | 1,236 | 1,265 | 317,200 |
| 2025/02/27 | 1,285 | 1,291 | 1,247 | 1,270 | 240,700 |
| 2025/02/26 | 1,298 | 1,313 | 1,273 | 1,285 | 161,900 |
| 2025/02/25 | 1,310 | 1,325 | 1,290 | 1,298 | 208,600 |
| 2025/02/21 | 1,322 | 1,342 | 1,316 | 1,327 | 134,400 |
| 2025/02/20 | 1,356 | 1,356 | 1,320 | 1,333 | 177,900 |
| 2025/02/19 | 1,331 | 1,372 | 1,323 | 1,350 | 225,200 |
| 2025/02/18 | 1,310 | 1,344 | 1,303 | 1,340 | 155,800 |
| 2025/02/17 | 1,360 | 1,364 | 1,311 | 1,318 | 241,700 |
| 2025/02/14 | 1,381 | 1,387 | 1,351 | 1,364 | 195,500 |
| 2025/02/13 | 1,390 | 1,408 | 1,337 | 1,398 | 419,900 |
| 2025/02/12 | 1,410 | 1,429 | 1,391 | 1,413 | 236,700 |
| 2025/02/10 | 1,400 | 1,413 | 1,395 | 1,407 | 234,400 |
| 2025/02/07 | 1,439 | 1,455 | 1,416 | 1,416 | 163,800 |
| 2025/02/06 | 1,454 | 1,467 | 1,449 | 1,455 | 125,700 |
| 2025/02/05 | 1,472 | 1,486 | 1,435 | 1,454 | 168,900 |
| 2025/02/04 | 1,460 | 1,467 | 1,424 | 1,430 | 244,600 |
| 2025/02/03 | 1,523 | 1,541 | 1,467 | 1,467 | 234,800 |
| 2025/01/31 | 1,528 | 1,530 | 1,488 | 1,493 | 183,900 |
| 2025/01/30 | 1,510 | 1,527 | 1,486 | 1,486 | 238,300 |
| 2025/01/29 | 1,474 | 1,492 | 1,434 | 1,492 | 186,800 |
| 2025/01/28 | 1,470 | 1,479 | 1,455 | 1,471 | 165,500 |
| 2025/01/27 | 1,416 | 1,482 | 1,416 | 1,474 | 263,500 |
| 2025/01/24 | 1,377 | 1,418 | 1,374 | 1,410 | 121,400 |
| 2025/01/23 | 1,385 | 1,398 | 1,370 | 1,380 | 158,900 |
| 2025/01/22 | 1,415 | 1,426 | 1,369 | 1,377 | 263,500 |
| 2025/01/21 | 1,430 | 1,432 | 1,400 | 1,415 | 217,200 |
| 2025/01/20 | 1,440 | 1,495 | 1,410 | 1,413 | 407,400 |
| 2025/01/17 | 1,387 | 1,418 | 1,376 | 1,413 | 277,200 |
| 2025/01/16 | 1,381 | 1,403 | 1,366 | 1,386 | 267,800 |
| 2025/01/15 | 1,326 | 1,391 | 1,325 | 1,375 | 535,800 |
| 2025/01/14 | 1,310 | 1,325 | 1,291 | 1,316 | 394,100 |
| 2025/01/10 | 1,268 | 1,313 | 1,249 | 1,310 | 465,000 |
| 2025/01/09 | 1,297 | 1,304 | 1,254 | 1,260 | 341,400 |
| 2025/01/08 | 1,295 | 1,297 | 1,264 | 1,284 | 362,800 |
| 2025/01/07 | 1,310 | 1,327 | 1,293 | 1,303 | 497,300 |
| 2025/01/06 | 1,283 | 1,296 | 1,271 | 1,285 | 575,700 |
| 2024/12/30 | 1,261 | 1,268 | 1,246 | 1,260 | 476,000 |
| 2024/12/27 | 1,234 | 1,250 | 1,221 | 1,250 | 764,200 |
| 2024/12/26 | 1,263 | 1,271 | 1,244 | 1,250 | 317,200 |
| 2024/12/25 | 1,286 | 1,289 | 1,248 | 1,264 | 319,600 |
| 2024/12/24 | 1,279 | 1,280 | 1,254 | 1,273 | 269,200 |
| 2024/12/23 | 1,300 | 1,304 | 1,267 | 1,273 | 361,000 |
| 2024/12/20 | 1,329 | 1,355 | 1,284 | 1,287 | 562,800 |
| 2024/12/19 | 1,320 | 1,333 | 1,302 | 1,330 | 371,900 |
| 2024/12/18 | 1,361 | 1,372 | 1,341 | 1,344 | 219,700 |
| 2024/12/17 | 1,390 | 1,406 | 1,356 | 1,356 | 335,700 |
| 2024/12/16 | 1,470 | 1,480 | 1,399 | 1,401 | 357,900 |
| 2024/12/13 | 1,463 | 1,483 | 1,451 | 1,466 | 186,200 |
| 2024/12/12 | 1,506 | 1,527 | 1,476 | 1,485 | 187,300 |
| 2024/12/11 | 1,509 | 1,512 | 1,462 | 1,476 | 330,900 |
| 2024/12/10 | 1,524 | 1,529 | 1,501 | 1,511 | 206,300 |
| 2024/12/09 | 1,566 | 1,575 | 1,518 | 1,524 | 213,300 |
| 2024/12/06 | 1,578 | 1,586 | 1,534 | 1,560 | 154,700 |
| 2024/12/05 | 1,570 | 1,581 | 1,558 | 1,578 | 125,500 |
| 2024/12/04 | 1,577 | 1,590 | 1,536 | 1,567 | 273,800 |
| 2024/12/03 | 1,520 | 1,609 | 1,520 | 1,608 | 547,500 |
| 2024/12/02 | 1,570 | 1,571 | 1,501 | 1,516 | 444,100 |
| 2024/11/29 | 1,590 | 1,595 | 1,566 | 1,579 | 258,200 |
| 2024/11/28 | 1,610 | 1,630 | 1,584 | 1,591 | 278,700 |
| 2024/11/27 | 1,626 | 1,652 | 1,609 | 1,638 | 298,000 |
| 2024/11/26 | 1,697 | 1,710 | 1,621 | 1,629 | 416,600 |
| 2024/11/25 | 1,690 | 1,706 | 1,662 | 1,675 | 438,900 |
| 2024/11/22 | 1,647 | 1,662 | 1,623 | 1,633 | 314,700 |
| 2024/11/21 | 1,615 | 1,668 | 1,606 | 1,647 | 525,800 |
| 2024/11/20 | 1,604 | 1,649 | 1,591 | 1,615 | 608,000 |
| 2024/11/19 | 1,638 | 1,640 | 1,573 | 1,617 | 1,028,400 |
| 2024/11/18 | 1,500 | 1,610 | 1,493 | 1,600 | 2,462,500 |
| 2024/11/15 | 1,359 | 1,505 | 1,314 | 1,492 | 2,801,200 |
| 2024/11/14 | 1,235 | 1,244 | 1,207 | 1,207 | 232,300 |
| 2024/11/13 | 1,258 | 1,262 | 1,231 | 1,231 | 219,700 |
| 2024/11/12 | 1,255 | 1,265 | 1,238 | 1,243 | 175,300 |
| 2024/11/11 | 1,243 | 1,257 | 1,234 | 1,250 | 126,600 |
| 2024/11/08 | 1,260 | 1,267 | 1,243 | 1,249 | 146,900 |
| 2024/11/07 | 1,253 | 1,274 | 1,245 | 1,258 | 256,500 |
| 2024/11/06 | 1,250 | 1,260 | 1,235 | 1,244 | 173,700 |
| 2024/11/05 | 1,251 | 1,253 | 1,238 | 1,250 | 108,900 |
| 2024/11/01 | 1,253 | 1,276 | 1,243 | 1,243 | 163,700 |
| 2024/10/31 | 1,301 | 1,301 | 1,257 | 1,267 | 237,500 |
| 2024/10/30 | 1,312 | 1,323 | 1,297 | 1,300 | 578,300 |
| 2024/10/29 | 1,314 | 1,314 | 1,287 | 1,300 | 195,900 |
| 2024/10/28 | 1,315 | 1,338 | 1,304 | 1,312 | 98,000 |
| 2024/10/25 | 1,311 | 1,315 | 1,293 | 1,315 | 175,200 |
| 2024/10/24 | 1,300 | 1,328 | 1,291 | 1,320 | 198,200 |
| 2024/10/23 | 1,295 | 1,306 | 1,281 | 1,300 | 172,900 |
| 2024/10/22 | 1,335 | 1,338 | 1,291 | 1,310 | 263,700 |
| 2024/10/21 | 1,341 | 1,341 | 1,318 | 1,339 | 152,700 |
| 2024/10/18 | 1,391 | 1,410 | 1,353 | 1,353 | 201,500 |
| 2024/10/17 | 1,364 | 1,389 | 1,356 | 1,375 | 173,300 |
| 2024/10/16 | 1,396 | 1,418 | 1,358 | 1,358 | 202,400 |
| 2024/10/15 | 1,367 | 1,391 | 1,356 | 1,384 | 183,200 |
| 2024/10/11 | 1,361 | 1,378 | 1,334 | 1,354 | 248,500 |
| 2024/10/10 | 1,350 | 1,424 | 1,342 | 1,387 | 341,600 |
| 2024/10/09 | 1,337 | 1,354 | 1,331 | 1,342 | 103,600 |
| 2024/10/08 | 1,358 | 1,365 | 1,326 | 1,326 | 142,100 |
| 2024/10/07 | 1,370 | 1,393 | 1,349 | 1,378 | 175,400 |
| 2024/10/04 | 1,362 | 1,378 | 1,354 | 1,358 | 157,600 |
| 2024/10/03 | 1,385 | 1,393 | 1,326 | 1,359 | 228,600 |
| 2024/10/02 | 1,390 | 1,402 | 1,360 | 1,370 | 254,400 |
| 2024/10/01 | 1,415 | 1,426 | 1,407 | 1,409 | 157,800 |
| 2024/09/30 | 1,446 | 1,478 | 1,416 | 1,420 | 204,200 |
| 2024/09/27 | 1,445 | 1,470 | 1,437 | 1,468 | 298,900 |
| 2024/09/26 | 1,383 | 1,429 | 1,360 | 1,429 | 498,600 |
| 2024/09/25 | 1,365 | 1,409 | 1,365 | 1,385 | 230,700 |
| 2024/09/24 | 1,356 | 1,376 | 1,347 | 1,364 | 173,900 |
| 2024/09/20 | 1,379 | 1,385 | 1,345 | 1,351 | 136,200 |
| 2024/09/19 | 1,345 | 1,376 | 1,336 | 1,369 | 152,200 |
| 2024/09/18 | 1,346 | 1,358 | 1,312 | 1,324 | 111,100 |
| 2024/09/17 | 1,359 | 1,379 | 1,328 | 1,340 | 186,300 |
| 2024/09/13 | 1,358 | 1,370 | 1,327 | 1,340 | 176,900 |
| 2024/09/12 | 1,347 | 1,368 | 1,343 | 1,358 | 217,300 |
| 2024/09/11 | 1,414 | 1,414 | 1,336 | 1,340 | 413,600 |
| 2024/09/10 | 1,338 | 1,436 | 1,328 | 1,422 | 450,300 |
| 2024/09/09 | 1,310 | 1,338 | 1,289 | 1,332 | 258,900 |
| 2024/09/06 | 1,328 | 1,381 | 1,320 | 1,353 | 295,700 |
| 2024/09/05 | 1,317 | 1,366 | 1,314 | 1,328 | 256,500 |
| 2024/09/04 | 1,322 | 1,354 | 1,313 | 1,320 | 144,300 |
| 2024/09/03 | 1,302 | 1,359 | 1,302 | 1,352 | 334,900 |
| 2024/09/02 | 1,301 | 1,309 | 1,280 | 1,294 | 109,500 |
| 2024/08/30 | 1,280 | 1,298 | 1,278 | 1,294 | 120,000 |
| 2024/08/29 | 1,288 | 1,317 | 1,273 | 1,273 | 153,900 |
| 2024/08/28 | 1,281 | 1,297 | 1,272 | 1,296 | 116,200 |
| 2024/08/27 | 1,280 | 1,300 | 1,268 | 1,299 | 124,600 |
| 2024/08/26 | 1,268 | 1,323 | 1,255 | 1,299 | 219,400 |
| 2024/08/23 | 1,310 | 1,310 | 1,252 | 1,273 | 281,700 |
| 2024/08/22 | 1,296 | 1,320 | 1,292 | 1,313 | 401,000 |
| 2024/08/21 | 1,245 | 1,283 | 1,244 | 1,276 | 452,400 |
| 2024/08/20 | 1,190 | 1,235 | 1,190 | 1,228 | 383,900 |
| 2024/08/19 | 1,228 | 1,245 | 1,170 | 1,184 | 483,400 |