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
2015/12/30 2,124 2,124 2,070 2,096 6,400
2015/12/29 2,084 2,098 2,037 2,077 6,600
2015/12/28 1,995 2,098 1,991 2,084 17,100
2015/12/25 1,982 1,999 1,947 1,965 24,400
2015/12/24 2,030 2,050 1,943 1,982 153,700
2015/12/22 2,070 2,070 1,990 2,005 32,700
2015/12/21 2,085 2,120 2,030 2,070 21,400
2015/12/18 2,065 2,113 2,062 2,085 37,600
2015/12/17 2,102 2,135 2,040 2,050 32,400
2015/12/16 2,193 2,193 2,090 2,090 52,100
2015/12/15 2,181 2,200 2,140 2,150 23,900
2015/12/14 2,222 2,222 2,190 2,198 26,600
2015/12/11 2,251 2,252 2,227 2,230 42,100
2015/12/10 2,251 2,270 2,250 2,256 7,000
2015/12/09 2,250 2,265 2,240 2,251 11,300
2015/12/08 2,244 2,263 2,227 2,263 10,500
2015/12/07 2,246 2,255 2,223 2,249 15,000
2015/12/04 2,261 2,283 2,230 2,250 12,600
2015/12/03 2,290 2,290 2,249 2,280 10,500
2015/12/02 2,252 2,300 2,212 2,274 21,500
2015/12/01 2,268 2,296 2,260 2,260 12,900
2015/11/30 2,268 2,298 2,268 2,295 7,500
2015/11/27 2,324 2,324 2,258 2,275 6,300
2015/11/26 2,279 2,323 2,275 2,323 7,900
2015/11/25 2,299 2,320 2,261 2,277 15,900
2015/11/24 2,337 2,357 2,331 2,331 5,300
2015/11/20 2,350 2,380 2,330 2,331 7,900
2015/11/19 2,391 2,395 2,316 2,350 21,000
2015/11/18 2,297 2,390 2,290 2,390 21,000
2015/11/17 2,300 2,300 2,273 2,297 5,400
2015/11/16 2,290 2,309 2,260 2,275 9,600
2015/11/13 2,295 2,315 2,255 2,309 6,500
2015/11/12 2,342 2,342 2,262 2,315 13,600
2015/11/11 2,430 2,432 2,341 2,349 36,400
2015/11/10 2,384 2,410 2,332 2,409 29,900
2015/11/09 2,369 2,415 2,350 2,354 27,100
2015/11/06 2,296 2,350 2,294 2,349 13,500
2015/11/05 2,350 2,350 2,312 2,331 11,300
2015/11/04 2,260 2,325 2,259 2,320 23,000
2015/11/02 2,290 2,290 2,223 2,253 4,600
2015/10/30 2,250 2,306 2,230 2,288 11,300
2015/10/29 2,300 2,300 2,271 2,272 6,200
2015/10/28 2,292 2,297 2,275 2,295 6,300
2015/10/27 2,277 2,300 2,277 2,292 16,500
2015/10/26 2,263 2,270 2,251 2,270 6,600
2015/10/23 2,250 2,260 2,230 2,257 7,800
2015/10/22 2,257 2,257 2,233 2,250 5,400
2015/10/21 2,260 2,260 2,239 2,249 4,900
2015/10/20 2,245 2,255 2,241 2,251 13,800
2015/10/19 2,227 2,238 2,206 2,236 7,000
2015/10/16 2,207 2,212 2,185 2,203 7,300
2015/10/15 2,241 2,241 2,190 2,200 8,400
2015/10/14 2,249 2,249 2,192 2,244 11,300
2015/10/13 2,172 2,249 2,150 2,249 11,700
2015/10/09 2,180 2,221 2,163 2,170 10,200
2015/10/08 2,210 2,250 2,146 2,169 10,600
2015/10/07 2,211 2,248 2,199 2,220 15,700
2015/10/06 2,169 2,219 2,168 2,193 7,100
2015/10/05 2,170 2,190 2,154 2,162 5,400
2015/10/02 2,197 2,197 2,141 2,175 3,900
2015/10/01 2,171 2,200 2,160 2,181 5,300
2015/09/30 2,155 2,200 2,155 2,170 4,000
2015/09/29 2,171 2,199 2,145 2,155 11,500
2015/09/28 2,189 2,228 2,171 2,224 7,700
2015/09/25 2,235 2,249 2,200 2,241 10,900
2015/09/24 2,240 2,245 2,220 2,236 6,200
2015/09/18 2,248 2,250 2,211 2,240 4,800
2015/09/17 2,242 2,252 2,219 2,231 6,900
2015/09/16 2,300 2,300 2,212 2,242 10,400
2015/09/15 2,293 2,299 2,250 2,266 8,700
2015/09/14 2,325 2,328 2,269 2,293 13,200
2015/09/11 2,281 2,323 2,281 2,301 10,700
2015/09/10 2,240 2,300 2,180 2,299 10,100
2015/09/09 2,177 2,243 2,174 2,243 9,700
2015/09/08 2,154 2,220 2,128 2,162 11,100
2015/09/07 2,222 2,222 2,115 2,154 13,600
2015/09/04 2,314 2,314 2,141 2,237 26,800
2015/09/03 2,340 2,350 2,274 2,276 12,500
2015/09/02 2,250 2,343 2,230 2,256 19,200
2015/09/01 2,398 2,398 2,292 2,330 29,700
2015/08/31 2,340 2,400 2,332 2,395 27,900
2015/08/28 2,347 2,389 2,321 2,373 27,900
2015/08/27 2,245 2,347 2,221 2,310 46,900
2015/08/26 2,149 2,251 2,063 2,250 52,200
2015/08/25 1,942 2,223 1,942 2,059 76,700
2015/08/24 2,151 2,198 2,001 2,032 85,000
2015/08/21 2,290 2,400 2,234 2,249 65,200
2015/08/20 2,381 2,402 2,356 2,400 23,700
2015/08/19 2,400 2,411 2,380 2,400 19,900
2015/08/18 2,445 2,450 2,361 2,384 31,600
2015/08/17 2,409 2,480 2,400 2,450 66,100
2015/08/14 2,250 2,409 2,222 2,392 104,000
2015/08/13 2,264 2,264 2,212 2,249 17,100
2015/08/12 2,234 2,268 2,213 2,248 32,400
2015/08/11 2,180 2,234 2,180 2,234 8,700
2015/08/10 2,179 2,179 2,145 2,177 10,500
2015/08/07 2,222 2,222 2,164 2,171 11,600
2015/08/06 2,200 2,235 2,190 2,202 7,500
2015/08/05 2,248 2,248 2,200 2,200 5,600
2015/08/04 2,201 2,250 2,185 2,225 14,300
2015/08/03 2,225 2,225 2,203 2,208 4,000
2015/07/31 2,219 2,224 2,200 2,221 6,400
2015/07/30 2,200 2,210 2,197 2,197 3,700
2015/07/29 2,189 2,205 2,189 2,192 2,300
2015/07/28 2,199 2,199 2,165 2,189 10,100
2015/07/27 2,234 2,234 2,181 2,210 6,200
2015/07/24 2,206 2,225 2,182 2,185 10,700
2015/07/23 2,240 2,245 2,204 2,204 11,800
2015/07/22 2,235 2,276 2,235 2,251 8,100
2015/07/21 2,235 2,263 2,227 2,240 11,300
2015/07/17 2,215 2,229 2,208 2,225 9,200
2015/07/16 2,270 2,270 2,234 2,242 3,800
2015/07/15 2,231 2,265 2,221 2,260 19,200
2015/07/14 2,180 2,235 2,171 2,231 12,800
2015/07/13 2,181 2,181 2,159 2,161 5,000
2015/07/10 2,122 2,184 2,122 2,156 8,500
2015/07/09 2,120 2,187 2,068 2,171 24,600
2015/07/08 2,245 2,245 2,170 2,180 12,100
2015/07/07 2,208 2,252 2,200 2,245 9,900
2015/07/06 2,164 2,205 2,164 2,200 12,500
2015/07/03 2,202 2,202 2,180 2,185 5,600
2015/07/02 2,202 2,215 2,188 2,202 7,400
2015/07/01 2,220 2,220 2,156 2,202 10,700
2015/06/30 2,180 2,220 2,180 2,197 10,800
2015/06/29 2,200 2,252 2,162 2,194 19,200
2015/06/26 2,239 2,274 2,223 2,255 18,700
2015/06/25 2,200 2,240 2,198 2,240 9,400
2015/06/24 2,194 2,213 2,194 2,197 7,500
2015/06/23 2,170 2,217 2,170 2,200 21,800
2015/06/22 2,160 2,226 2,158 2,205 8,800
2015/06/19 2,170 2,194 2,155 2,180 8,900
2015/06/18 2,200 2,206 2,157 2,170 7,900
2015/06/17 2,167 2,218 2,166 2,200 6,900
2015/06/16 2,238 2,240 2,182 2,193 17,200
2015/06/15 2,295 2,295 2,225 2,246 27,300
2015/06/12 2,141 2,300 2,141 2,299 82,000
2015/06/11 2,102 2,132 2,101 2,105 9,300
2015/06/10 2,138 2,138 2,106 2,108 5,000
2015/06/09 2,114 2,138 2,105 2,138 11,600
2015/06/08 2,100 2,121 2,100 2,114 7,100
2015/06/05 2,100 2,125 2,093 2,103 26,900
2015/06/04 2,096 2,127 2,096 2,127 22,600
2015/06/03 2,096 2,104 2,090 2,093 8,600
2015/06/02 2,100 2,104 2,094 2,096 14,500
2015/06/01 2,130 2,132 2,113 2,114 4,900
2015/05/29 2,126 2,135 2,120 2,130 5,300
2015/05/28 2,119 2,128 2,113 2,125 5,700
2015/05/27 2,125 2,132 2,115 2,125 7,200
2015/05/26 2,118 2,140 2,105 2,125 14,600
2015/05/25 2,129 2,130 2,103 2,103 7,000
2015/05/22 2,110 2,128 2,102 2,126 6,400
2015/05/21 2,125 2,130 2,120 2,125 10,000
2015/05/20 2,080 2,128 2,080 2,125 12,500
2015/05/19 2,080 2,099 2,068 2,076 20,200
2015/05/18 2,150 2,154 2,070 2,080 27,300
2015/05/15 2,091 2,110 2,081 2,100 21,100
2015/05/14 2,140 2,140 2,095 2,095 21,200
2015/05/13 2,121 2,149 2,113 2,131 14,800
2015/05/12 2,113 2,152 2,113 2,145 8,400
2015/05/11 2,135 2,150 2,135 2,136 22,300
2015/05/08 2,115 2,134 2,112 2,130 10,500
2015/05/07 2,120 2,139 2,100 2,115 20,700
2015/05/01 2,125 2,139 2,111 2,130 8,200
2015/04/30 2,139 2,146 2,126 2,137 12,000
2015/04/28 2,131 2,150 2,125 2,146 15,400
2015/04/27 2,120 2,150 2,120 2,140 12,400
2015/04/24 2,150 2,150 2,121 2,140 28,000
2015/04/23 2,185 2,190 2,165 2,165 22,900
2015/04/22 2,195 2,199 2,174 2,185 15,800
2015/04/21 2,200 2,200 2,163 2,197 19,500
2015/04/20 2,200 2,230 2,175 2,200 22,900
2015/04/17 2,200 2,235 2,191 2,225 34,400
2015/04/16 2,195 2,200 2,165 2,196 17,600
2015/04/15 2,150 2,175 2,150 2,151 18,300
2015/04/14 2,150 2,151 2,145 2,146 15,300
2015/04/13 2,150 2,152 2,142 2,148 20,900
2015/04/10 2,200 2,200 2,160 2,176 6,500
2015/04/09 2,198 2,209 2,188 2,200 13,000
2015/04/08 2,189 2,210 2,180 2,206 16,800
2015/04/07 2,165 2,181 2,161 2,180 9,300
2015/04/06 2,150 2,161 2,150 2,160 6,000
2015/04/03 2,141 2,160 2,130 2,157 6,400
2015/04/02 2,150 2,160 2,132 2,151 5,200
2015/04/01 2,153 2,178 2,153 2,160 8,900
2015/03/31 2,181 2,182 2,160 2,166 3,700
2015/03/30 2,165 2,177 2,122 2,176 7,400
2015/03/27 2,123 2,190 2,122 2,156 10,800
2015/03/26 2,140 2,158 2,133 2,145 13,000
2015/03/25 2,130 2,163 2,122 2,162 15,600
2015/03/24 2,155 2,166 2,130 2,131 14,900
2015/03/23 2,180 2,180 2,154 2,155 10,600
2015/03/20 2,130 2,151 2,120 2,142 8,100
2015/03/19 2,133 2,147 2,090 2,120 18,200
2015/03/18 2,150 2,180 2,132 2,136 10,600
2015/03/17 2,163 2,190 2,150 2,155 16,300
2015/03/16 2,177 2,220 2,174 2,174 11,700
2015/03/13 2,220 2,228 2,190 2,220 19,000
2015/03/12 2,156 2,221 2,156 2,220 21,600
2015/03/11 2,161 2,201 2,145 2,201 21,100
2015/03/10 2,217 2,250 2,210 2,241 38,400
2015/03/09 2,185 2,219 2,169 2,205 33,700
2015/03/06 2,195 2,195 2,185 2,185 6,600
2015/03/05 2,157 2,185 2,157 2,183 9,600
2015/03/04 2,198 2,198 2,163 2,180 7,500
2015/03/03 2,199 2,199 2,170 2,189 9,300
2015/03/02 2,195 2,200 2,170 2,190 17,400
2015/02/27 2,150 2,158 2,137 2,149 12,000
2015/02/26 2,121 2,147 2,121 2,135 4,400
2015/02/25 2,140 2,140 2,108 2,130 12,600
2015/02/24 2,175 2,175 2,130 2,130 5,300
2015/02/23 2,170 2,170 2,137 2,170 10,700
2015/02/20 2,140 2,160 2,128 2,157 7,900
2015/02/19 2,102 2,149 2,102 2,140 6,800
2015/02/18 2,095 2,129 2,090 2,126 12,100
2015/02/17 2,105 2,105 2,078 2,089 6,400
2015/02/16 2,118 2,118 2,085 2,090 10,900
2015/02/13 2,119 2,126 2,060 2,109 30,400
2015/02/12 2,201 2,220 2,154 2,199 12,800
2015/02/10 2,200 2,226 2,160 2,199 13,300
2015/02/09 2,230 2,230 2,153 2,205 4,600
2015/02/06 2,189 2,205 2,189 2,202 7,500
2015/02/05 2,150 2,220 2,150 2,200 17,800
2015/02/04 2,122 2,165 2,102 2,150 6,300
2015/02/03 2,194 2,194 2,122 2,135 8,200
2015/02/02 2,204 2,204 2,159 2,164 5,900
2015/01/30 2,200 2,209 2,170 2,204 8,600
2015/01/29 2,229 2,229 2,160 2,160 7,100
2015/01/28 2,197 2,230 2,197 2,230 7,500
2015/01/27 2,250 2,250 2,195 2,217 13,000
2015/01/26 2,250 2,250 2,204 2,225 11,600
2015/01/23 2,144 2,267 2,144 2,267 31,000
2015/01/22 2,250 2,262 2,121 2,150 22,700
2015/01/21 2,160 2,220 2,152 2,213 30,300
2015/01/20 2,183 2,183 2,144 2,152 14,800
2015/01/19 2,103 2,160 2,086 2,133 24,000
2015/01/16 2,090 2,092 2,070 2,092 13,300
2015/01/15 2,018 2,100 2,018 2,096 15,200
2015/01/14 2,060 2,060 2,027 2,027 10,300
2015/01/13 2,050 2,059 2,005 2,029 6,400
2015/01/09 2,070 2,070 2,020 2,059 12,900
2015/01/08 2,070 2,086 2,056 2,078 10,800
2015/01/07 2,069 2,090 2,054 2,054 9,100
2015/01/06 2,105 2,120 2,100 2,105 16,700
2015/01/05 2,065 2,130 2,065 2,113 14,200

このページの先頭へ