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
2016/12/30 2,409 2,417 2,365 2,373 27,000
2016/12/29 2,421 2,436 2,328 2,412 61,100
2016/12/28 2,399 2,680 2,399 2,494 192,300
2016/12/27 2,220 2,329 2,208 2,305 61,100
2016/12/26 2,230 2,230 2,168 2,220 42,500
2016/12/22 2,117 2,360 2,095 2,184 174,200
2016/12/21 2,101 2,122 2,100 2,117 20,900
2016/12/20 2,100 2,119 2,083 2,101 24,300
2016/12/19 2,080 2,116 2,080 2,100 9,400
2016/12/16 2,090 2,093 2,076 2,085 6,000
2016/12/15 2,102 2,105 2,090 2,091 3,500
2016/12/14 2,108 2,115 2,101 2,113 8,400
2016/12/13 2,104 2,120 2,099 2,108 11,600
2016/12/12 2,099 2,104 2,082 2,104 14,400
2016/12/09 2,090 2,100 2,085 2,085 11,800
2016/12/08 2,100 2,101 2,090 2,101 15,300
2016/12/07 2,125 2,125 2,100 2,100 8,100
2016/12/06 2,100 2,114 2,081 2,109 9,700
2016/12/05 2,121 2,135 2,100 2,100 10,900
2016/12/02 2,086 2,127 2,086 2,119 12,800
2016/12/01 2,076 2,095 2,076 2,092 4,600
2016/11/30 2,067 2,088 2,067 2,088 8,200
2016/11/29 2,074 2,080 2,072 2,072 4,400
2016/11/28 2,080 2,082 2,059 2,073 5,900
2016/11/25 2,081 2,088 2,068 2,068 3,600
2016/11/24 2,077 2,090 2,072 2,084 10,300
2016/11/22 2,085 2,090 2,072 2,080 4,000
2016/11/21 2,060 2,088 2,057 2,088 7,000
2016/11/18 2,055 2,070 2,055 2,059 4,900
2016/11/17 2,055 2,066 2,055 2,055 4,300
2016/11/16 2,055 2,067 2,034 2,053 6,400
2016/11/15 2,055 2,058 2,021 2,049 11,500
2016/11/14 2,051 2,056 2,040 2,054 10,600
2016/11/11 2,025 2,079 2,025 2,051 6,800
2016/11/10 2,050 2,057 2,035 2,044 5,400
2016/11/09 2,065 2,070 2,010 2,038 10,800
2016/11/08 2,062 2,090 2,060 2,074 2,500
2016/11/07 2,055 2,078 2,011 2,062 7,400
2016/11/04 2,051 2,062 2,042 2,055 8,400
2016/11/02 2,051 2,064 2,051 2,051 4,600
2016/11/01 2,071 2,088 2,052 2,071 3,500
2016/10/31 2,079 2,081 2,069 2,071 7,000
2016/10/28 2,080 2,081 2,074 2,081 2,200
2016/10/27 2,079 2,085 2,074 2,080 3,300
2016/10/26 2,060 2,076 2,060 2,072 2,000
2016/10/25 2,054 2,094 2,054 2,062 2,600
2016/10/24 2,052 2,069 2,051 2,051 6,400
2016/10/21 2,060 2,060 2,050 2,051 3,900
2016/10/20 2,060 2,067 2,050 2,056 6,000
2016/10/19 2,075 2,085 2,061 2,065 4,800
2016/10/18 2,088 2,099 2,065 2,065 6,300
2016/10/17 2,059 2,100 2,058 2,088 8,900
2016/10/14 2,042 2,055 2,040 2,049 3,200
2016/10/13 2,056 2,060 2,041 2,048 3,800
2016/10/12 2,101 2,101 2,056 2,061 5,000
2016/10/11 2,093 2,119 2,093 2,107 3,100
2016/10/07 2,104 2,128 2,092 2,092 3,100
2016/10/06 2,072 2,132 2,072 2,104 7,800
2016/10/05 2,092 2,105 2,069 2,072 5,700
2016/10/04 2,144 2,144 2,111 2,111 3,500
2016/10/03 2,114 2,158 2,096 2,128 13,200
2016/09/30 2,120 2,120 2,056 2,114 7,600
2016/09/29 2,099 2,150 2,091 2,142 22,900
2016/09/28 2,131 2,131 2,048 2,091 24,300
2016/09/27 2,033 2,040 2,025 2,031 6,700
2016/09/26 2,035 2,045 2,020 2,033 7,200
2016/09/23 2,021 2,036 2,006 2,034 8,600
2016/09/21 2,030 2,030 2,001 2,021 7,000
2016/09/20 2,040 2,040 2,012 2,013 4,500
2016/09/16 2,026 2,040 2,022 2,028 4,000
2016/09/15 2,051 2,054 2,025 2,026 4,900
2016/09/14 2,069 2,069 2,055 2,058 2,500
2016/09/13 2,060 2,087 2,060 2,069 2,600
2016/09/12 2,083 2,089 2,051 2,059 4,300
2016/09/09 2,089 2,089 2,042 2,049 13,700
2016/09/08 2,034 2,088 2,034 2,088 8,000
2016/09/07 2,039 2,051 2,037 2,037 5,700
2016/09/06 2,032 2,049 2,032 2,039 4,400
2016/09/05 2,040 2,050 2,035 2,035 6,900
2016/09/02 2,040 2,044 2,032 2,044 1,600
2016/09/01 2,027 2,037 2,010 2,037 4,900
2016/08/31 2,017 2,037 2,014 2,027 7,900
2016/08/30 2,002 2,030 2,000 2,026 6,900
2016/08/29 2,014 2,033 2,009 2,020 3,100
2016/08/26 2,004 2,016 2,001 2,014 2,800
2016/08/25 2,023 2,023 2,010 2,010 1,700
2016/08/24 2,021 2,067 2,021 2,032 2,100
2016/08/23 2,044 2,066 2,030 2,066 12,100
2016/08/22 2,020 2,045 2,002 2,045 8,000
2016/08/19 2,003 2,037 1,999 2,037 7,100
2016/08/18 2,010 2,018 2,006 2,008 1,800
2016/08/17 2,038 2,039 2,015 2,015 2,700
2016/08/16 2,021 2,041 2,010 2,040 5,200
2016/08/15 2,029 2,043 2,016 2,037 2,500
2016/08/12 2,050 2,050 2,027 2,029 7,200
2016/08/10 2,070 2,070 2,041 2,045 4,800
2016/08/09 2,060 2,105 2,060 2,085 5,800
2016/08/08 2,085 2,085 2,034 2,060 10,100
2016/08/05 2,099 2,099 2,070 2,080 3,200
2016/08/04 2,100 2,100 2,060 2,095 6,800
2016/08/03 2,145 2,145 2,070 2,100 5,600
2016/08/02 2,129 2,145 2,081 2,136 4,000
2016/08/01 2,064 2,116 2,058 2,080 5,500
2016/07/29 2,055 2,064 2,020 2,064 4,400
2016/07/28 2,108 2,108 2,030 2,035 5,400
2016/07/27 2,113 2,113 2,045 2,058 4,400
2016/07/26 2,087 2,087 2,060 2,063 3,500
2016/07/25 2,124 2,166 2,010 2,087 9,100
2016/07/22 2,200 2,200 2,079 2,124 9,100
2016/07/21 2,095 2,209 2,076 2,190 25,900
2016/07/20 2,047 2,050 2,010 2,042 37,000
2016/07/19 2,059 2,060 2,004 2,042 8,800
2016/07/15 2,080 2,080 1,990 2,015 19,400
2016/07/14 2,103 2,106 2,025 2,060 10,600
2016/07/13 2,090 2,107 2,062 2,092 15,900
2016/07/12 2,100 2,100 2,042 2,062 10,400
2016/07/11 2,018 2,018 1,988 2,010 13,800
2016/07/08 2,040 2,040 1,975 1,980 14,400
2016/07/07 2,055 2,055 1,991 2,000 11,300
2016/07/06 2,095 2,098 1,980 2,015 27,700
2016/07/05 2,140 2,170 2,100 2,107 20,100
2016/07/04 2,131 2,133 2,105 2,131 7,900
2016/07/01 2,045 2,114 2,045 2,097 14,100
2016/06/30 2,082 2,098 1,988 2,030 21,700
2016/06/29 2,060 2,117 2,035 2,060 21,300
2016/06/28 2,028 2,046 1,998 2,044 17,000
2016/06/27 1,918 2,047 1,918 2,028 16,600
2016/06/24 2,025 2,086 1,850 1,911 33,600
2016/06/23 2,020 2,045 2,008 2,012 11,200
2016/06/22 2,076 2,078 2,020 2,020 13,000
2016/06/21 2,040 2,119 2,038 2,094 14,000
2016/06/20 2,065 2,149 2,065 2,128 15,900
2016/06/17 2,075 2,087 2,014 2,063 14,700
2016/06/16 2,200 2,200 2,012 2,035 53,700
2016/06/15 2,200 2,236 2,143 2,202 23,600
2016/06/14 2,251 2,266 2,206 2,250 46,200
2016/06/13 2,339 2,339 2,221 2,300 23,500
2016/06/10 2,398 2,444 2,351 2,359 26,600
2016/06/09 2,478 2,494 2,402 2,425 51,500
2016/06/08 2,330 2,433 2,330 2,433 81,800
2016/06/07 2,250 2,329 2,250 2,329 36,000
2016/06/06 2,260 2,260 2,208 2,247 12,500
2016/06/03 2,160 2,247 2,160 2,213 17,700
2016/06/02 2,250 2,250 2,140 2,181 17,700
2016/06/01 2,137 2,230 2,130 2,226 23,700
2016/05/31 2,214 2,214 2,145 2,155 15,900
2016/05/30 2,150 2,234 2,150 2,200 26,200
2016/05/27 2,117 2,150 2,113 2,150 11,600
2016/05/26 2,076 2,160 2,076 2,117 29,400
2016/05/25 2,067 2,070 2,052 2,068 7,100
2016/05/24 2,073 2,089 2,065 2,066 7,300
2016/05/23 2,060 2,075 2,045 2,075 15,100
2016/05/20 2,023 2,069 2,021 2,049 8,200
2016/05/19 2,065 2,075 2,028 2,044 15,600
2016/05/18 2,000 2,065 1,983 2,040 24,700
2016/05/17 1,960 1,991 1,955 1,970 11,000
2016/05/16 1,987 1,991 1,921 1,939 14,700
2016/05/13 2,030 2,030 1,960 1,990 13,800
2016/05/12 2,012 2,055 2,012 2,030 26,700
2016/05/11 2,048 2,050 1,985 2,036 27,400
2016/05/10 1,980 2,040 1,966 2,020 20,700
2016/05/09 1,950 1,967 1,933 1,951 6,300
2016/05/06 1,916 1,953 1,898 1,925 10,300
2016/05/02 1,925 1,925 1,870 1,916 10,300
2016/04/28 1,920 1,970 1,903 1,947 15,400
2016/04/27 1,905 1,939 1,885 1,895 12,400
2016/04/26 1,970 1,970 1,850 1,905 15,000
2016/04/25 1,989 1,989 1,960 1,970 15,400
2016/04/22 1,980 1,980 1,953 1,960 12,600
2016/04/21 1,975 1,985 1,950 1,951 21,500
2016/04/20 1,930 1,988 1,930 1,974 24,200
2016/04/19 1,911 1,980 1,911 1,941 17,400
2016/04/18 1,882 1,925 1,870 1,909 14,600
2016/04/15 1,885 1,896 1,868 1,896 15,400
2016/04/14 1,850 1,892 1,845 1,883 16,500
2016/04/13 1,825 1,849 1,825 1,839 4,200
2016/04/12 1,820 1,860 1,820 1,820 11,000
2016/04/11 1,823 1,852 1,820 1,842 7,200
2016/04/08 1,835 1,846 1,820 1,820 6,200
2016/04/07 1,839 1,839 1,802 1,824 8,700
2016/04/06 1,810 1,820 1,784 1,819 12,100
2016/04/05 1,825 1,828 1,800 1,809 18,400
2016/04/04 1,820 1,821 1,805 1,820 4,800
2016/04/01 1,824 1,849 1,790 1,790 24,700
2016/03/31 1,853 1,853 1,830 1,840 4,200
2016/03/30 1,825 1,845 1,825 1,830 10,600
2016/03/29 1,823 1,852 1,809 1,825 12,000
2016/03/28 1,824 1,824 1,775 1,793 30,400
2016/03/25 1,858 1,858 1,807 1,808 19,800
2016/03/24 1,862 1,878 1,858 1,858 3,200
2016/03/23 1,881 1,881 1,861 1,861 13,700
2016/03/22 1,907 1,907 1,862 1,865 9,800
2016/03/18 1,880 1,894 1,866 1,884 7,800
2016/03/17 1,895 1,905 1,880 1,880 8,100
2016/03/16 1,910 1,911 1,887 1,887 18,300
2016/03/15 1,921 1,921 1,905 1,906 9,000
2016/03/14 1,925 1,952 1,925 1,930 4,000
2016/03/11 1,949 1,950 1,915 1,916 5,500
2016/03/10 1,950 1,953 1,940 1,949 3,200
2016/03/09 1,945 1,945 1,922 1,926 1,600
2016/03/08 1,950 1,956 1,915 1,944 5,000
2016/03/07 1,920 1,950 1,915 1,944 5,700
2016/03/04 1,920 1,935 1,917 1,930 3,600
2016/03/03 1,912 1,929 1,912 1,920 4,800
2016/03/02 1,865 1,925 1,865 1,925 12,600
2016/03/01 1,855 1,880 1,840 1,870 7,400
2016/02/29 1,860 1,870 1,841 1,855 9,600
2016/02/26 1,848 1,894 1,848 1,894 5,600
2016/02/25 1,824 1,856 1,815 1,848 6,300
2016/02/24 1,820 1,845 1,820 1,827 1,400
2016/02/23 1,873 1,873 1,819 1,820 3,300
2016/02/22 1,859 1,860 1,813 1,833 5,400
2016/02/19 1,830 1,859 1,806 1,859 3,900
2016/02/18 1,880 1,880 1,847 1,870 4,400
2016/02/17 1,883 1,891 1,826 1,836 4,400
2016/02/16 1,848 1,908 1,800 1,803 12,100
2016/02/15 1,800 1,901 1,650 1,768 26,300
2016/02/12 1,716 1,790 1,703 1,743 22,400
2016/02/10 1,929 1,929 1,827 1,836 11,500
2016/02/09 1,905 1,930 1,824 1,849 15,800
2016/02/08 1,913 1,938 1,910 1,938 7,000
2016/02/05 1,950 2,007 1,910 1,944 13,200
2016/02/04 1,990 1,990 1,954 1,954 4,500
2016/02/03 1,970 1,995 1,961 1,990 7,300
2016/02/02 2,000 2,028 1,990 2,005 10,500
2016/02/01 1,969 1,988 1,950 1,980 8,900
2016/01/29 1,920 1,945 1,906 1,945 5,300
2016/01/28 1,925 1,945 1,916 1,920 2,700
2016/01/27 1,939 1,970 1,911 1,913 8,500
2016/01/26 1,968 1,968 1,911 1,911 11,200
2016/01/25 1,930 1,969 1,906 1,969 12,900
2016/01/22 1,925 1,953 1,900 1,906 14,500
2016/01/21 1,931 1,982 1,900 1,900 18,700
2016/01/20 2,010 2,010 1,934 1,940 13,800
2016/01/19 1,977 2,049 1,971 2,023 5,000
2016/01/18 1,988 1,992 1,951 1,972 13,900
2016/01/15 2,050 2,062 2,022 2,026 11,900
2016/01/14 2,050 2,062 1,990 2,056 20,200
2016/01/13 2,025 2,054 2,020 2,050 6,500
2016/01/12 2,020 2,039 1,990 2,024 17,900
2016/01/08 1,980 2,050 1,971 2,043 17,500
2016/01/07 2,001 2,013 1,984 1,984 9,400
2016/01/06 2,011 2,037 1,975 1,997 10,100
2016/01/05 2,030 2,045 2,000 2,018 8,200
2016/01/04 2,046 2,089 2,030 2,050 10,300

このページの先頭へ