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 |
|---|---|---|---|---|---|
| 2024/04/16 | 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 |
| 2023/10/02 | 1,605 | 1,606 | 1,523 | 1,525 | 607,800 |
| 2023/09/29 | 1,626 | 1,642 | 1,598 | 1,609 | 379,100 |
| 2023/09/28 | 1,654 | 1,658 | 1,618 | 1,620 | 401,300 |
| 2023/09/27 | 1,660 | 1,672 | 1,647 | 1,670 | 343,000 |
| 2023/09/26 | 1,670 | 1,672 | 1,647 | 1,654 | 224,100 |
| 2023/09/25 | 1,640 | 1,696 | 1,637 | 1,686 | 308,100 |
| 2023/09/22 | 1,630 | 1,649 | 1,616 | 1,640 | 249,100 |
| 2023/09/21 | 1,660 | 1,667 | 1,640 | 1,648 | 236,300 |
| 2023/09/20 | 1,651 | 1,666 | 1,642 | 1,666 | 224,900 |
| 2023/09/19 | 1,678 | 1,678 | 1,642 | 1,662 | 334,600 |
| 2023/09/15 | 1,679 | 1,679 | 1,658 | 1,672 | 290,300 |
| 2023/09/14 | 1,667 | 1,689 | 1,656 | 1,688 | 272,000 |
| 2023/09/13 | 1,674 | 1,683 | 1,655 | 1,666 | 290,300 |
| 2023/09/12 | 1,670 | 1,697 | 1,666 | 1,677 | 231,400 |
| 2023/09/11 | 1,678 | 1,706 | 1,668 | 1,680 | 308,400 |
| 2023/09/08 | 1,707 | 1,710 | 1,674 | 1,691 | 457,500 |
| 2023/09/07 | 1,731 | 1,752 | 1,716 | 1,718 | 287,000 |
| 2023/09/06 | 1,738 | 1,741 | 1,718 | 1,736 | 347,500 |
| 2023/09/05 | 1,718 | 1,752 | 1,709 | 1,750 | 404,100 |
| 2023/09/04 | 1,705 | 1,742 | 1,698 | 1,716 | 433,500 |
| 2023/09/01 | 1,659 | 1,700 | 1,654 | 1,700 | 401,600 |
| 2023/08/31 | 1,672 | 1,688 | 1,653 | 1,667 | 294,900 |
| 2023/08/30 | 1,700 | 1,708 | 1,659 | 1,669 | 408,700 |
| 2023/08/29 | 1,645 | 1,696 | 1,633 | 1,692 | 505,600 |
| 2023/08/28 | 1,642 | 1,648 | 1,622 | 1,645 | 455,000 |
| 2023/08/25 | 1,662 | 1,668 | 1,644 | 1,645 | 622,400 |
| 2023/08/24 | 1,750 | 1,758 | 1,687 | 1,689 | 623,100 |
| 2023/08/23 | 1,684 | 1,737 | 1,648 | 1,737 | 658,100 |
| 2023/08/22 | 1,740 | 1,740 | 1,690 | 1,698 | 497,000 |
| 2023/08/21 | 1,692 | 1,763 | 1,687 | 1,747 | 405,200 |
| 2023/08/18 | 1,706 | 1,709 | 1,660 | 1,677 | 781,900 |
| 2023/08/17 | 1,750 | 1,755 | 1,697 | 1,728 | 642,900 |
| 2023/08/16 | 1,860 | 1,860 | 1,772 | 1,773 | 904,800 |
| 2023/08/15 | 1,915 | 1,940 | 1,845 | 1,880 | 1,023,600 |
| 2023/08/14 | 1,989 | 2,003 | 1,900 | 1,911 | 1,198,100 |
| 2023/08/10 | 2,213 | 2,229 | 2,183 | 2,207 | 200,300 |
| 2023/08/09 | 2,216 | 2,252 | 2,208 | 2,223 | 158,400 |
| 2023/08/08 | 2,272 | 2,280 | 2,218 | 2,236 | 170,300 |
| 2023/08/07 | 2,241 | 2,280 | 2,234 | 2,268 | 130,600 |
| 2023/08/04 | 2,254 | 2,268 | 2,237 | 2,249 | 166,200 |
| 2023/08/03 | 2,240 | 2,280 | 2,235 | 2,250 | 158,000 |
| 2023/08/02 | 2,302 | 2,313 | 2,253 | 2,262 | 172,200 |
| 2023/08/01 | 2,335 | 2,354 | 2,297 | 2,320 | 174,000 |
| 2023/07/31 | 2,353 | 2,364 | 2,308 | 2,335 | 116,800 |
| 2023/07/28 | 2,270 | 2,321 | 2,254 | 2,317 | 152,800 |
| 2023/07/27 | 2,335 | 2,336 | 2,305 | 2,319 | 135,600 |
| 2023/07/26 | 2,302 | 2,335 | 2,287 | 2,332 | 226,500 |
| 2023/07/25 | 2,282 | 2,298 | 2,264 | 2,298 | 118,900 |
| 2023/07/24 | 2,280 | 2,305 | 2,250 | 2,282 | 184,000 |
| 2023/07/21 | 2,263 | 2,287 | 2,244 | 2,268 | 166,600 |
| 2023/07/20 | 2,300 | 2,300 | 2,260 | 2,263 | 169,700 |
| 2023/07/19 | 2,294 | 2,312 | 2,278 | 2,310 | 243,600 |
| 2023/07/18 | 2,333 | 2,360 | 2,277 | 2,291 | 150,900 |
| 2023/07/14 | 2,341 | 2,356 | 2,306 | 2,326 | 155,300 |
| 2023/07/13 | 2,325 | 2,345 | 2,306 | 2,331 | 134,600 |
| 2023/07/12 | 2,395 | 2,397 | 2,311 | 2,316 | 121,500 |
| 2023/07/11 | 2,394 | 2,438 | 2,375 | 2,381 | 171,200 |
| 2023/07/10 | 2,360 | 2,407 | 2,346 | 2,382 | 187,600 |
| 2023/07/07 | 2,286 | 2,360 | 2,276 | 2,353 | 187,400 |
| 2023/07/06 | 2,343 | 2,373 | 2,331 | 2,333 | 203,100 |
| 2023/07/05 | 2,411 | 2,419 | 2,363 | 2,365 | 198,200 |
| 2023/07/04 | 2,429 | 2,479 | 2,427 | 2,434 | 186,900 |
| 2023/07/03 | 2,481 | 2,496 | 2,427 | 2,438 | 226,400 |
| 2023/06/30 | 2,452 | 2,465 | 2,413 | 2,458 | 224,700 |
| 2023/06/29 | 2,487 | 2,524 | 2,471 | 2,487 | 287,400 |
| 2023/06/28 | 2,460 | 2,483 | 2,425 | 2,457 | 329,600 |
| 2023/06/27 | 2,440 | 2,503 | 2,415 | 2,426 | 318,900 |
| 2023/06/26 | 2,521 | 2,529 | 2,445 | 2,470 | 271,100 |
| 2023/06/23 | 2,568 | 2,579 | 2,490 | 2,542 | 378,000 |