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・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
2014/12/30 2,095 2,095 2,044 2,065 22,300
2014/12/29 2,100 2,100 2,053 2,069 10,200
2014/12/26 2,014 2,112 2,014 2,095 24,800
2014/12/25 2,000 2,014 1,990 2,005 53,200
2014/12/24 2,105 2,107 1,996 1,998 49,800
2014/12/22 2,130 2,140 2,105 2,105 19,000
2014/12/19 2,135 2,146 2,124 2,134 16,800
2014/12/18 2,145 2,145 2,112 2,134 10,800
2014/12/17 2,100 2,120 2,085 2,102 11,900
2014/12/16 2,150 2,150 2,088 2,092 10,000
2014/12/15 2,178 2,178 2,137 2,160 10,200
2014/12/12 2,180 2,180 2,162 2,175 14,900
2014/12/11 2,100 2,138 2,070 2,108 20,500
2014/12/10 2,150 2,154 2,103 2,108 24,300
2014/12/09 2,200 2,200 2,154 2,154 28,500
2014/12/08 2,203 2,241 2,200 2,200 16,600
2014/12/05 2,195 2,230 2,174 2,205 41,800
2014/12/04 2,185 2,200 2,153 2,153 15,800
2014/12/03 2,200 2,205 2,159 2,198 41,500
2014/12/02 2,095 2,148 2,090 2,129 21,700
2014/12/01 2,152 2,185 2,132 2,135 16,600
2014/11/28 2,196 2,206 2,165 2,165 13,800
2014/11/27 2,240 2,255 2,195 2,195 13,700
2014/11/26 2,248 2,259 2,231 2,239 16,500
2014/11/25 2,245 2,249 2,231 2,241 15,200
2014/11/21 2,175 2,240 2,175 2,235 16,700
2014/11/20 2,225 2,230 2,197 2,225 25,100
2014/11/19 2,199 2,220 2,167 2,220 29,600
2014/11/18 2,164 2,190 2,139 2,190 13,500
2014/11/17 2,150 2,188 2,130 2,180 32,600
2014/11/14 2,151 2,229 2,066 2,200 66,700
2014/11/13 2,180 2,218 2,150 2,210 22,600
2014/11/12 2,220 2,252 2,163 2,196 30,900
2014/11/11 2,262 2,269 2,216 2,223 28,700
2014/11/10 2,200 2,250 2,200 2,250 36,200
2014/11/07 2,163 2,185 2,163 2,182 24,700
2014/11/06 2,099 2,170 2,098 2,150 35,500
2014/11/05 2,080 2,097 2,072 2,097 14,500
2014/11/04 2,079 2,108 2,078 2,080 40,200
2014/10/31 2,055 2,096 2,030 2,086 32,700
2014/10/30 2,063 2,068 2,015 2,015 15,000
2014/10/29 2,080 2,080 2,056 2,060 10,400
2014/10/28 2,099 2,099 2,055 2,055 9,300
2014/10/27 2,085 2,113 2,078 2,078 19,800
2014/10/24 2,109 2,146 2,038 2,070 28,800
2014/10/23 2,038 2,100 2,030 2,099 26,700
2014/10/22 2,038 2,047 2,030 2,038 14,400
2014/10/21 2,010 2,050 2,000 2,003 27,000
2014/10/20 1,980 2,000 1,980 1,985 29,400
2014/10/17 1,923 1,979 1,923 1,945 25,500
2014/10/16 1,980 1,980 1,911 1,914 51,600
2014/10/15 2,065 2,089 2,006 2,015 27,500
2014/10/14 2,000 2,067 1,974 2,065 46,200
2014/10/10 2,080 2,090 1,995 2,011 93,800
2014/10/09 2,186 2,192 2,110 2,119 38,300
2014/10/08 2,150 2,193 2,150 2,175 23,500
2014/10/07 2,253 2,263 2,199 2,199 26,100
2014/10/06 2,260 2,266 2,240 2,263 24,100
2014/10/03 2,150 2,244 2,141 2,207 33,100
2014/10/02 2,160 2,189 2,120 2,130 87,600
2014/10/01 2,330 2,349 2,230 2,241 44,800
2014/09/30 2,390 2,391 2,300 2,329 34,000
2014/09/29 2,445 2,445 2,390 2,400 23,800
2014/09/26 2,365 2,435 2,361 2,405 22,700
2014/09/25 2,403 2,450 2,400 2,439 31,700
2014/09/24 2,411 2,430 2,365 2,420 32,300
2014/09/22 2,500 2,500 2,421 2,421 46,900
2014/09/19 2,489 2,489 2,460 2,460 23,300
2014/09/18 2,500 2,504 2,431 2,460 39,000
2014/09/17 2,500 2,545 2,494 2,500 42,800
2014/09/16 2,605 2,605 2,401 2,490 130,500
2014/09/12 2,634 2,704 2,555 2,605 101,300
2014/09/11 2,865 2,919 2,550 2,615 216,800
2014/09/10 2,890 2,897 2,805 2,807 78,600
2014/09/09 2,909 2,939 2,810 2,918 123,100
2014/09/08 2,755 2,900 2,733 2,900 176,100
2014/09/05 2,730 2,748 2,702 2,718 76,900
2014/09/04 2,695 2,750 2,650 2,700 80,800
2014/09/03 2,605 2,748 2,605 2,703 109,900
2014/09/02 2,656 2,718 2,580 2,590 96,300
2014/09/01 2,456 2,700 2,456 2,669 151,500
2014/08/29 2,420 2,485 2,365 2,461 32,200
2014/08/28 2,479 2,512 2,430 2,432 39,000
2014/08/27 2,529 2,529 2,450 2,473 31,300
2014/08/26 2,549 2,560 2,449 2,502 55,700
2014/08/25 2,502 2,547 2,502 2,538 43,200
2014/08/22 2,498 2,540 2,481 2,510 84,600
2014/08/21 2,450 2,490 2,443 2,460 30,800
2014/08/20 2,531 2,535 2,438 2,450 68,400
2014/08/19 2,409 2,500 2,405 2,500 134,600
2014/08/18 2,377 2,400 2,365 2,395 53,100
2014/08/15 2,370 2,370 2,340 2,355 26,900
2014/08/14 2,346 2,370 2,320 2,359 54,300
2014/08/13 2,246 2,380 2,244 2,352 104,900
2014/08/12 2,220 2,340 2,219 2,340 57,500
2014/08/11 2,150 2,234 2,150 2,200 26,000
2014/08/08 2,170 2,179 2,105 2,114 28,900
2014/08/07 2,200 2,200 2,172 2,178 10,700
2014/08/06 2,200 2,214 2,177 2,178 23,800
2014/08/05 2,240 2,240 2,200 2,209 25,900
2014/08/04 2,220 2,259 2,210 2,225 35,600
2014/08/01 2,218 2,238 2,200 2,211 52,700
2014/07/31 2,300 2,328 2,274 2,289 33,900
2014/07/30 2,330 2,351 2,285 2,298 37,900
2014/07/29 2,347 2,384 2,301 2,330 94,300
2014/07/28 2,241 2,350 2,213 2,345 113,300
2014/07/25 2,197 2,210 2,186 2,191 23,600
2014/07/24 2,210 2,241 2,178 2,196 29,000
2014/07/23 2,179 2,244 2,170 2,206 32,200
2014/07/22 2,200 2,260 2,179 2,222 28,200
2014/07/18 2,150 2,200 2,109 2,179 29,100
2014/07/17 2,182 2,210 2,161 2,166 19,000
2014/07/16 2,253 2,258 2,176 2,176 34,400
2014/07/15 2,258 2,265 2,230 2,250 21,600
2014/07/14 2,249 2,265 2,218 2,254 29,100
2014/07/11 2,135 2,210 2,100 2,202 34,400
2014/07/10 2,176 2,205 2,151 2,151 30,000
2014/07/09 2,244 2,244 2,160 2,176 74,200
2014/07/08 2,299 2,299 2,253 2,259 45,700
2014/07/07 2,357 2,370 2,306 2,313 34,000
2014/07/04 2,389 2,389 2,352 2,354 19,400
2014/07/03 2,403 2,419 2,351 2,364 31,800
2014/07/02 2,446 2,469 2,381 2,400 54,200
2014/07/01 2,311 2,435 2,310 2,430 66,500
2014/06/30 2,304 2,329 2,266 2,319 28,600
2014/06/27 2,389 2,389 2,288 2,334 65,300
2014/06/26 2,386 2,440 2,370 2,413 27,900
2014/06/25 2,375 2,443 2,356 2,380 50,400
2014/06/24 2,356 2,392 2,290 2,369 65,600
2014/06/23 2,430 2,430 2,356 2,356 51,900
2014/06/20 2,451 2,466 2,386 2,399 53,300
2014/06/19 2,450 2,485 2,439 2,461 47,000
2014/06/18 2,420 2,486 2,416 2,424 43,300
2014/06/17 2,496 2,500 2,360 2,448 130,200
2014/06/16 2,596 2,596 2,436 2,481 98,000
2014/06/13 2,528 2,590 2,528 2,554 99,600
2014/06/12 2,457 2,650 2,434 2,590 204,300
2014/06/11 2,535 2,600 2,434 2,531 256,700
2014/06/10 2,870 2,948 2,482 2,635 502,900
2014/06/09 2,545 2,750 2,540 2,750 332,500
2014/06/06 2,448 2,510 2,435 2,484 282,100
2014/06/05 2,244 2,406 2,206 2,363 319,400
2014/06/04 2,132 2,222 2,120 2,194 241,400
2014/06/03 2,100 2,110 2,048 2,079 124,600
2014/06/02 1,990 2,158 1,990 2,043 199,500
2014/05/30 1,890 1,950 1,873 1,910 122,500
2014/05/29 1,855 1,948 1,855 1,890 73,300
2014/05/28 1,834 1,874 1,818 1,870 36,500
2014/05/27 1,858 1,894 1,829 1,834 59,900
2014/05/26 1,880 1,899 1,804 1,845 62,100
2014/05/23 1,675 1,831 1,675 1,775 78,300
2014/05/22 1,607 1,669 1,607 1,652 45,600
2014/05/21 1,578 1,619 1,555 1,619 36,600
2014/05/20 1,582 1,640 1,582 1,611 51,500
2014/05/19 1,718 1,730 1,569 1,577 86,300
2014/05/16 1,752 1,752 1,712 1,733 35,000
2014/05/15 1,706 1,800 1,702 1,776 44,700
2014/05/14 1,760 1,794 1,718 1,718 58,100
2014/05/13 1,701 1,769 1,697 1,749 94,700
2014/05/12 1,781 1,815 1,689 1,701 126,900
2014/05/09 2,008 2,008 1,765 1,795 205,400
2014/05/08 2,029 2,053 1,980 2,008 43,900
2014/05/07 2,026 2,043 2,013 2,019 25,300
2014/05/02 2,085 2,088 2,004 2,043 48,800
2014/05/01 2,061 2,082 2,016 2,058 32,600
2014/04/30 2,033 2,106 2,000 2,012 54,100
2014/04/28 2,139 2,139 2,025 2,033 56,700
2014/04/25 2,158 2,179 2,138 2,139 18,200
2014/04/24 2,190 2,213 2,127 2,158 33,000
2014/04/23 2,180 2,210 2,169 2,190 24,400
2014/04/22 2,250 2,264 2,178 2,183 76,200
2014/04/21 2,389 2,390 2,222 2,287 56,400
2014/04/18 2,201 2,392 2,201 2,360 90,100
2014/04/17 2,146 2,166 2,132 2,141 59,800
2014/04/16 2,122 2,185 2,113 2,129 75,300
2014/04/15 2,290 2,319 2,101 2,121 89,900
2014/04/14 2,361 2,380 2,277 2,281 83,400
2014/04/11 2,400 2,410 2,323 2,404 41,800
2014/04/10 2,502 2,520 2,463 2,465 23,800
2014/04/09 2,490 2,516 2,476 2,494 25,300
2014/04/08 2,516 2,534 2,488 2,494 34,200
2014/04/07 2,580 2,588 2,520 2,530 49,200
2014/04/04 2,637 2,637 2,600 2,602 33,900
2014/04/03 2,699 2,706 2,626 2,638 51,000
2014/04/02 2,600 2,667 2,600 2,653 35,200
2014/04/01 2,580 2,612 2,531 2,571 28,100
2014/03/31 2,656 2,667 2,555 2,588 51,500
2014/03/28 2,500 2,649 2,481 2,606 84,100
2014/03/27 2,430 2,500 2,335 2,500 44,700
2014/03/26 2,490 2,532 2,455 2,458 53,300
2014/03/25 2,522 2,589 2,504 2,523 85,800
2014/03/24 2,608 2,611 2,512 2,527 93,200
2014/03/20 2,701 2,738 2,586 2,608 62,100
2014/03/19 2,810 2,830 2,675 2,721 88,100
2014/03/18 2,990 2,999 2,805 2,808 137,600
2014/03/17 2,876 3,330 2,751 2,900 534,800
2014/03/14 2,870 2,895 2,800 2,829 56,900
2014/03/13 2,980 2,992 2,935 2,942 42,100
2014/03/12 2,995 3,005 2,961 2,975 64,600
2014/03/11 3,005 3,030 2,990 3,010 77,200
2014/03/10 3,070 3,070 2,985 3,015 96,100
2014/03/07 3,070 3,110 3,070 3,085 34,500
2014/03/06 3,105 3,140 3,060 3,115 80,100
2014/03/05 3,125 3,130 3,095 3,095 35,000
2014/03/04 3,000 3,090 2,985 3,055 59,500
2014/03/03 3,115 3,150 3,000 3,030 113,800
2014/02/28 3,180 3,215 3,125 3,195 66,900
2014/02/27 3,310 3,340 3,205 3,220 75,800
2014/02/26 3,250 3,305 3,185 3,305 94,800
2014/02/25 3,280 3,310 3,260 3,260 66,200
2014/02/24 3,180 3,270 3,175 3,230 101,900
2014/02/21 3,170 3,205 3,115 3,150 100,100
2014/02/20 3,150 3,205 3,100 3,170 89,200
2014/02/19 3,090 3,225 3,065 3,145 203,500
2014/02/18 3,120 3,140 3,010 3,095 201,000
2014/02/17 3,235 3,265 3,100 3,190 99,000
2014/02/14 3,485 3,490 3,095 3,220 416,400
2014/02/13 3,605 3,630 3,535 3,535 253,200
2014/02/12 4,350 4,350 4,200 4,235 24,200
2014/02/10 4,100 4,160 4,075 4,140 22,000
2014/02/07 4,045 4,100 3,960 3,970 16,400
2014/02/06 4,015 4,100 4,015 4,030 14,300
2014/02/05 3,990 4,120 3,920 4,015 31,700
2014/02/04 3,960 3,985 3,785 3,930 79,500
2014/02/03 4,120 4,195 4,080 4,100 22,300
2014/01/31 4,210 4,260 4,120 4,150 17,000
2014/01/30 4,210 4,220 4,130 4,140 18,600
2014/01/29 4,270 4,275 4,215 4,245 9,700
2014/01/28 4,200 4,275 4,185 4,185 14,600
2014/01/27 4,130 4,290 4,120 4,180 20,300
2014/01/24 4,235 4,310 4,220 4,255 17,900
2014/01/23 4,370 4,420 4,235 4,320 31,400
2014/01/22 4,400 4,450 4,375 4,380 10,000
2014/01/21 4,500 4,500 4,375 4,405 16,200
2014/01/20 4,365 4,475 4,365 4,470 8,500
2014/01/17 4,370 4,410 4,320 4,355 15,000
2014/01/16 4,550 4,570 4,370 4,370 25,300
2014/01/15 4,600 4,600 4,460 4,530 16,600
2014/01/14 4,360 4,525 4,355 4,455 23,400
2014/01/10 4,470 4,630 4,470 4,530 64,500
2014/01/09 4,340 4,420 4,320 4,400 20,000
2014/01/08 4,280 4,320 4,220 4,300 18,800
2014/01/07 4,255 4,325 4,145 4,165 29,400
2014/01/06 4,460 4,470 4,200 4,245 46,800

このページの先頭へ