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 |
---|---|---|---|---|---|
2017/12/29 | 2,541 | 2,567 | 2,541 | 2,566 | 15,800 |
2017/12/28 | 2,502 | 2,560 | 2,502 | 2,548 | 23,500 |
2017/12/27 | 2,474 | 2,524 | 2,474 | 2,519 | 11,400 |
2017/12/26 | 2,459 | 2,505 | 2,459 | 2,497 | 17,600 |
2017/12/25 | 2,450 | 2,510 | 2,430 | 2,500 | 31,100 |
2017/12/22 | 2,423 | 2,459 | 2,413 | 2,450 | 11,600 |
2017/12/21 | 2,455 | 2,455 | 2,420 | 2,422 | 10,100 |
2017/12/20 | 2,446 | 2,461 | 2,441 | 2,455 | 12,100 |
2017/12/19 | 2,457 | 2,463 | 2,440 | 2,460 | 21,600 |
2017/12/18 | 2,461 | 2,488 | 2,435 | 2,480 | 17,700 |
2017/12/15 | 2,482 | 2,488 | 2,436 | 2,460 | 42,800 |
2017/12/14 | 2,445 | 2,517 | 2,445 | 2,517 | 34,800 |
2017/12/13 | 2,477 | 2,477 | 2,436 | 2,445 | 13,300 |
2017/12/12 | 2,418 | 2,473 | 2,400 | 2,463 | 33,500 |
2017/12/11 | 2,400 | 2,418 | 2,320 | 2,409 | 16,900 |
2017/12/08 | 2,354 | 2,420 | 2,340 | 2,390 | 36,800 |
2017/12/07 | 2,281 | 2,348 | 2,265 | 2,334 | 20,500 |
2017/12/06 | 2,351 | 2,376 | 2,303 | 2,325 | 21,600 |
2017/12/05 | 2,372 | 2,381 | 2,355 | 2,366 | 13,700 |
2017/12/04 | 2,380 | 2,393 | 2,371 | 2,375 | 12,000 |
2017/12/01 | 2,410 | 2,418 | 2,370 | 2,378 | 34,100 |
2017/11/30 | 2,399 | 2,407 | 2,364 | 2,407 | 17,100 |
2017/11/29 | 2,353 | 2,400 | 2,353 | 2,385 | 14,300 |
2017/11/28 | 2,409 | 2,415 | 2,353 | 2,353 | 21,800 |
2017/11/27 | 2,356 | 2,422 | 2,356 | 2,403 | 22,900 |
2017/11/24 | 2,320 | 2,390 | 2,313 | 2,390 | 26,300 |
2017/11/22 | 2,350 | 2,366 | 2,319 | 2,328 | 31,200 |
2017/11/21 | 2,270 | 2,340 | 2,270 | 2,332 | 39,200 |
2017/11/20 | 2,240 | 2,283 | 2,240 | 2,261 | 13,300 |
2017/11/17 | 2,240 | 2,250 | 2,210 | 2,225 | 16,500 |
2017/11/16 | 2,217 | 2,235 | 2,210 | 2,235 | 7,000 |
2017/11/15 | 2,223 | 2,244 | 2,180 | 2,214 | 18,500 |
2017/11/14 | 2,181 | 2,320 | 2,175 | 2,223 | 76,600 |
2017/11/13 | 2,176 | 2,190 | 2,160 | 2,185 | 8,600 |
2017/11/10 | 2,160 | 2,185 | 2,155 | 2,176 | 6,800 |
2017/11/09 | 2,174 | 2,178 | 2,165 | 2,170 | 17,700 |
2017/11/08 | 2,190 | 2,193 | 2,173 | 2,177 | 4,100 |
2017/11/07 | 2,207 | 2,207 | 2,181 | 2,193 | 10,200 |
2017/11/06 | 2,190 | 2,204 | 2,185 | 2,201 | 23,900 |
2017/11/02 | 2,175 | 2,190 | 2,172 | 2,186 | 6,600 |
2017/11/01 | 2,199 | 2,199 | 2,170 | 2,175 | 8,100 |
2017/10/31 | 2,185 | 2,210 | 2,182 | 2,182 | 7,700 |
2017/10/30 | 2,185 | 2,200 | 2,184 | 2,190 | 9,400 |
2017/10/27 | 2,184 | 2,190 | 2,180 | 2,180 | 3,700 |
2017/10/26 | 2,175 | 2,180 | 2,172 | 2,178 | 9,000 |
2017/10/25 | 2,162 | 2,170 | 2,161 | 2,161 | 6,200 |
2017/10/24 | 2,160 | 2,172 | 2,151 | 2,170 | 9,800 |
2017/10/23 | 2,160 | 2,167 | 2,157 | 2,163 | 20,200 |
2017/10/20 | 2,142 | 2,159 | 2,142 | 2,153 | 4,800 |
2017/10/19 | 2,155 | 2,160 | 2,141 | 2,150 | 6,700 |
2017/10/18 | 2,155 | 2,161 | 2,155 | 2,161 | 2,900 |
2017/10/17 | 2,165 | 2,170 | 2,141 | 2,155 | 9,800 |
2017/10/16 | 2,176 | 2,185 | 2,170 | 2,170 | 9,400 |
2017/10/13 | 2,152 | 2,176 | 2,152 | 2,176 | 22,600 |
2017/10/12 | 2,148 | 2,166 | 2,140 | 2,150 | 12,100 |
2017/10/11 | 2,150 | 2,155 | 2,146 | 2,148 | 7,300 |
2017/10/10 | 2,136 | 2,164 | 2,134 | 2,150 | 18,800 |
2017/10/06 | 2,120 | 2,136 | 2,120 | 2,130 | 13,100 |
2017/10/05 | 2,134 | 2,134 | 2,120 | 2,125 | 5,500 |
2017/10/04 | 2,130 | 2,135 | 2,120 | 2,127 | 12,800 |
2017/10/03 | 2,130 | 2,134 | 2,122 | 2,127 | 9,200 |
2017/10/02 | 2,125 | 2,134 | 2,121 | 2,133 | 16,700 |
2017/09/29 | 2,102 | 2,130 | 2,102 | 2,125 | 23,300 |
2017/09/28 | 2,101 | 2,107 | 2,100 | 2,102 | 5,000 |
2017/09/27 | 2,100 | 2,109 | 2,093 | 2,100 | 22,400 |
2017/09/26 | 2,127 | 2,128 | 2,108 | 2,108 | 9,900 |
2017/09/25 | 2,110 | 2,128 | 2,107 | 2,119 | 7,100 |
2017/09/22 | 2,114 | 2,124 | 2,102 | 2,102 | 10,000 |
2017/09/21 | 2,128 | 2,128 | 2,099 | 2,101 | 13,400 |
2017/09/20 | 2,110 | 2,114 | 2,100 | 2,101 | 7,100 |
2017/09/19 | 2,126 | 2,134 | 2,105 | 2,111 | 12,800 |
2017/09/15 | 2,117 | 2,133 | 2,111 | 2,124 | 10,300 |
2017/09/14 | 2,130 | 2,134 | 2,112 | 2,113 | 9,000 |
2017/09/13 | 2,099 | 2,130 | 2,098 | 2,107 | 10,500 |
2017/09/12 | 2,090 | 2,100 | 2,087 | 2,099 | 12,500 |
2017/09/11 | 2,109 | 2,128 | 2,087 | 2,089 | 10,500 |
2017/09/08 | 2,080 | 2,109 | 2,076 | 2,088 | 12,900 |
2017/09/07 | 2,101 | 2,110 | 2,075 | 2,094 | 9,500 |
2017/09/06 | 2,077 | 2,099 | 2,061 | 2,094 | 11,100 |
2017/09/05 | 2,121 | 2,121 | 2,083 | 2,085 | 14,200 |
2017/09/04 | 2,136 | 2,139 | 2,110 | 2,119 | 6,100 |
2017/09/01 | 2,130 | 2,136 | 2,120 | 2,136 | 4,500 |
2017/08/31 | 2,121 | 2,140 | 2,121 | 2,130 | 5,300 |
2017/08/30 | 2,116 | 2,132 | 2,108 | 2,120 | 5,700 |
2017/08/29 | 2,124 | 2,125 | 2,108 | 2,118 | 7,400 |
2017/08/28 | 2,131 | 2,140 | 2,120 | 2,124 | 5,600 |
2017/08/25 | 2,144 | 2,144 | 2,120 | 2,130 | 2,800 |
2017/08/24 | 2,108 | 2,144 | 2,100 | 2,130 | 11,100 |
2017/08/23 | 2,100 | 2,114 | 2,098 | 2,098 | 10,200 |
2017/08/22 | 2,095 | 2,108 | 2,093 | 2,097 | 10,800 |
2017/08/21 | 2,098 | 2,109 | 2,098 | 2,099 | 8,300 |
2017/08/18 | 2,095 | 2,110 | 2,087 | 2,096 | 19,100 |
2017/08/17 | 2,112 | 2,113 | 2,096 | 2,098 | 20,100 |
2017/08/16 | 2,114 | 2,131 | 2,112 | 2,112 | 10,200 |
2017/08/15 | 2,142 | 2,150 | 2,100 | 2,112 | 20,400 |
2017/08/14 | 2,113 | 2,176 | 2,110 | 2,141 | 21,800 |
2017/08/10 | 2,167 | 2,186 | 2,158 | 2,182 | 8,000 |
2017/08/09 | 2,172 | 2,179 | 2,163 | 2,167 | 7,800 |
2017/08/08 | 2,174 | 2,199 | 2,171 | 2,174 | 7,000 |
2017/08/07 | 2,174 | 2,180 | 2,172 | 2,174 | 3,500 |
2017/08/04 | 2,180 | 2,184 | 2,169 | 2,174 | 14,300 |
2017/08/03 | 2,185 | 2,190 | 2,180 | 2,180 | 19,300 |
2017/08/02 | 2,201 | 2,205 | 2,195 | 2,197 | 5,700 |
2017/08/01 | 2,220 | 2,223 | 2,195 | 2,199 | 17,300 |
2017/07/31 | 2,205 | 2,223 | 2,201 | 2,223 | 9,000 |
2017/07/28 | 2,200 | 2,214 | 2,196 | 2,205 | 5,200 |
2017/07/27 | 2,200 | 2,216 | 2,196 | 2,200 | 8,600 |
2017/07/26 | 2,194 | 2,205 | 2,194 | 2,200 | 4,100 |
2017/07/25 | 2,192 | 2,211 | 2,192 | 2,201 | 3,900 |
2017/07/24 | 2,204 | 2,204 | 2,189 | 2,191 | 7,300 |
2017/07/21 | 2,203 | 2,213 | 2,180 | 2,195 | 10,300 |
2017/07/20 | 2,201 | 2,220 | 2,150 | 2,208 | 13,600 |
2017/07/19 | 2,218 | 2,218 | 2,197 | 2,199 | 7,400 |
2017/07/18 | 2,209 | 2,218 | 2,200 | 2,205 | 7,800 |
2017/07/14 | 2,218 | 2,223 | 2,197 | 2,202 | 10,000 |
2017/07/13 | 2,197 | 2,213 | 2,197 | 2,205 | 7,500 |
2017/07/12 | 2,221 | 2,221 | 2,195 | 2,202 | 18,600 |
2017/07/11 | 2,230 | 2,240 | 2,200 | 2,229 | 18,100 |
2017/07/10 | 2,230 | 2,247 | 2,221 | 2,236 | 5,800 |
2017/07/07 | 2,240 | 2,244 | 2,200 | 2,239 | 25,600 |
2017/07/06 | 2,250 | 2,250 | 2,239 | 2,240 | 7,800 |
2017/07/05 | 2,251 | 2,263 | 2,220 | 2,251 | 11,400 |
2017/07/04 | 2,259 | 2,268 | 2,248 | 2,250 | 14,400 |
2017/07/03 | 2,284 | 2,284 | 2,251 | 2,257 | 6,700 |
2017/06/30 | 2,285 | 2,285 | 2,259 | 2,272 | 10,800 |
2017/06/29 | 2,294 | 2,298 | 2,277 | 2,286 | 10,800 |
2017/06/28 | 2,304 | 2,316 | 2,264 | 2,274 | 14,900 |
2017/06/27 | 2,277 | 2,307 | 2,253 | 2,305 | 17,900 |
2017/06/26 | 2,280 | 2,293 | 2,261 | 2,283 | 7,900 |
2017/06/23 | 2,299 | 2,299 | 2,277 | 2,287 | 18,500 |
2017/06/22 | 2,272 | 2,276 | 2,268 | 2,274 | 12,900 |
2017/06/21 | 2,299 | 2,299 | 2,245 | 2,272 | 22,100 |
2017/06/20 | 2,259 | 2,300 | 2,225 | 2,300 | 46,800 |
2017/06/19 | 2,224 | 2,255 | 2,220 | 2,244 | 18,100 |
2017/06/16 | 2,225 | 2,230 | 2,208 | 2,224 | 10,700 |
2017/06/15 | 2,239 | 2,239 | 2,219 | 2,235 | 9,700 |
2017/06/14 | 2,232 | 2,239 | 2,216 | 2,230 | 10,300 |
2017/06/13 | 2,233 | 2,234 | 2,211 | 2,232 | 5,300 |
2017/06/12 | 2,225 | 2,255 | 2,210 | 2,233 | 33,900 |
2017/06/09 | 2,259 | 2,259 | 2,195 | 2,210 | 39,500 |
2017/06/08 | 2,217 | 2,270 | 2,217 | 2,248 | 32,300 |
2017/06/07 | 2,210 | 2,228 | 2,199 | 2,217 | 17,300 |
2017/06/06 | 2,205 | 2,245 | 2,195 | 2,209 | 44,700 |
2017/06/05 | 2,225 | 2,229 | 2,200 | 2,201 | 34,800 |
2017/06/02 | 2,250 | 2,260 | 2,210 | 2,224 | 27,800 |
2017/06/01 | 2,220 | 2,282 | 2,216 | 2,231 | 59,000 |
2017/05/31 | 2,204 | 2,219 | 2,180 | 2,194 | 25,700 |
2017/05/30 | 2,237 | 2,259 | 2,203 | 2,203 | 34,400 |
2017/05/29 | 2,195 | 2,290 | 2,194 | 2,274 | 49,500 |
2017/05/26 | 2,230 | 2,230 | 2,190 | 2,191 | 22,400 |
2017/05/25 | 2,192 | 2,258 | 2,190 | 2,244 | 51,900 |
2017/05/24 | 2,245 | 2,245 | 2,198 | 2,199 | 21,400 |
2017/05/23 | 2,210 | 2,250 | 2,202 | 2,215 | 48,700 |
2017/05/22 | 2,181 | 2,204 | 2,158 | 2,202 | 43,200 |
2017/05/19 | 2,132 | 2,172 | 2,132 | 2,148 | 19,000 |
2017/05/18 | 2,140 | 2,152 | 2,110 | 2,127 | 31,100 |
2017/05/17 | 2,219 | 2,219 | 2,155 | 2,155 | 23,500 |
2017/05/16 | 2,178 | 2,210 | 2,175 | 2,199 | 22,900 |
2017/05/15 | 2,153 | 2,190 | 2,152 | 2,178 | 31,100 |
2017/05/12 | 2,171 | 2,221 | 2,130 | 2,146 | 150,100 |
2017/05/11 | 2,250 | 2,275 | 2,236 | 2,271 | 22,400 |
2017/05/10 | 2,280 | 2,280 | 2,233 | 2,236 | 16,200 |
2017/05/09 | 2,237 | 2,264 | 2,225 | 2,260 | 24,700 |
2017/05/08 | 2,251 | 2,260 | 2,215 | 2,220 | 40,900 |
2017/05/02 | 2,195 | 2,280 | 2,189 | 2,248 | 59,400 |
2017/05/01 | 2,165 | 2,198 | 2,150 | 2,198 | 13,300 |
2017/04/28 | 2,152 | 2,162 | 2,145 | 2,156 | 17,700 |
2017/04/27 | 2,149 | 2,165 | 2,139 | 2,147 | 17,800 |
2017/04/26 | 2,149 | 2,160 | 2,135 | 2,145 | 17,000 |
2017/04/25 | 2,137 | 2,165 | 2,137 | 2,148 | 14,400 |
2017/04/24 | 2,130 | 2,151 | 2,120 | 2,137 | 12,900 |
2017/04/21 | 2,136 | 2,149 | 2,112 | 2,112 | 15,500 |
2017/04/20 | 2,150 | 2,167 | 2,136 | 2,136 | 12,900 |
2017/04/19 | 2,157 | 2,169 | 2,137 | 2,158 | 3,700 |
2017/04/18 | 2,140 | 2,165 | 2,130 | 2,165 | 9,000 |
2017/04/17 | 2,097 | 2,138 | 2,091 | 2,123 | 5,900 |
2017/04/14 | 2,150 | 2,153 | 2,110 | 2,110 | 5,900 |
2017/04/13 | 2,090 | 2,160 | 2,090 | 2,138 | 12,200 |
2017/04/12 | 2,160 | 2,163 | 2,099 | 2,137 | 19,300 |
2017/04/11 | 2,148 | 2,180 | 2,130 | 2,172 | 10,300 |
2017/04/10 | 2,131 | 2,165 | 2,131 | 2,134 | 14,000 |
2017/04/07 | 2,158 | 2,185 | 2,060 | 2,155 | 43,200 |
2017/04/06 | 2,216 | 2,233 | 2,088 | 2,149 | 81,300 |
2017/04/05 | 2,250 | 2,265 | 2,227 | 2,235 | 12,100 |
2017/04/04 | 2,349 | 2,350 | 2,203 | 2,226 | 38,700 |
2017/04/03 | 2,350 | 2,374 | 2,334 | 2,340 | 15,400 |
2017/03/31 | 2,375 | 2,375 | 2,330 | 2,336 | 8,000 |
2017/03/30 | 2,370 | 2,400 | 2,323 | 2,325 | 21,700 |
2017/03/29 | 2,400 | 2,400 | 2,343 | 2,348 | 14,200 |
2017/03/28 | 2,399 | 2,436 | 2,375 | 2,413 | 42,100 |
2017/03/27 | 2,370 | 2,397 | 2,307 | 2,394 | 29,100 |
2017/03/24 | 2,307 | 2,370 | 2,307 | 2,365 | 19,800 |
2017/03/23 | 2,309 | 2,315 | 2,270 | 2,306 | 14,500 |
2017/03/22 | 2,304 | 2,332 | 2,297 | 2,309 | 15,400 |
2017/03/21 | 2,300 | 2,360 | 2,295 | 2,354 | 30,400 |
2017/03/17 | 2,315 | 2,315 | 2,270 | 2,276 | 20,700 |
2017/03/16 | 2,300 | 2,326 | 2,300 | 2,324 | 7,800 |
2017/03/15 | 2,340 | 2,399 | 2,251 | 2,300 | 37,500 |
2017/03/14 | 2,315 | 2,335 | 2,267 | 2,330 | 20,700 |
2017/03/13 | 2,340 | 2,350 | 2,314 | 2,314 | 15,300 |
2017/03/10 | 2,355 | 2,360 | 2,306 | 2,336 | 21,600 |
2017/03/09 | 2,288 | 2,358 | 2,288 | 2,348 | 39,900 |
2017/03/08 | 2,280 | 2,288 | 2,240 | 2,279 | 42,500 |
2017/03/07 | 2,226 | 2,270 | 2,223 | 2,270 | 20,800 |
2017/03/06 | 2,207 | 2,243 | 2,193 | 2,239 | 21,600 |
2017/03/03 | 2,255 | 2,260 | 2,199 | 2,207 | 24,700 |
2017/03/02 | 2,186 | 2,255 | 2,186 | 2,255 | 21,800 |
2017/03/01 | 2,160 | 2,185 | 2,152 | 2,185 | 14,100 |
2017/02/28 | 2,180 | 2,183 | 2,157 | 2,157 | 10,600 |
2017/02/27 | 2,162 | 2,184 | 2,162 | 2,180 | 14,400 |
2017/02/24 | 2,160 | 2,164 | 2,150 | 2,162 | 14,800 |
2017/02/23 | 2,186 | 2,186 | 2,145 | 2,145 | 15,800 |
2017/02/22 | 2,170 | 2,189 | 2,163 | 2,185 | 7,600 |
2017/02/21 | 2,149 | 2,169 | 2,143 | 2,156 | 10,400 |
2017/02/20 | 2,148 | 2,150 | 2,130 | 2,144 | 6,100 |
2017/02/17 | 2,155 | 2,156 | 2,148 | 2,151 | 7,300 |
2017/02/16 | 2,191 | 2,194 | 2,157 | 2,172 | 11,200 |
2017/02/15 | 2,203 | 2,204 | 2,180 | 2,191 | 16,100 |
2017/02/14 | 2,184 | 2,204 | 2,180 | 2,203 | 13,900 |
2017/02/13 | 2,159 | 2,196 | 2,140 | 2,167 | 25,100 |
2017/02/10 | 2,110 | 2,300 | 2,110 | 2,225 | 45,100 |
2017/02/09 | 2,145 | 2,190 | 2,142 | 2,179 | 11,700 |
2017/02/08 | 2,126 | 2,139 | 2,111 | 2,130 | 11,200 |
2017/02/07 | 2,125 | 2,139 | 2,121 | 2,126 | 7,900 |
2017/02/06 | 2,120 | 2,136 | 2,116 | 2,134 | 7,300 |
2017/02/03 | 2,118 | 2,124 | 2,105 | 2,111 | 11,600 |
2017/02/02 | 2,121 | 2,143 | 2,115 | 2,117 | 12,900 |
2017/02/01 | 2,140 | 2,143 | 2,120 | 2,120 | 13,200 |
2017/01/31 | 2,165 | 2,165 | 2,151 | 2,152 | 11,300 |
2017/01/30 | 2,171 | 2,180 | 2,169 | 2,172 | 7,400 |
2017/01/27 | 2,175 | 2,180 | 2,165 | 2,170 | 5,300 |
2017/01/26 | 2,162 | 2,177 | 2,162 | 2,175 | 12,400 |
2017/01/25 | 2,155 | 2,170 | 2,153 | 2,156 | 8,200 |
2017/01/24 | 2,151 | 2,190 | 2,151 | 2,152 | 9,900 |
2017/01/23 | 2,156 | 2,176 | 2,154 | 2,160 | 11,600 |
2017/01/20 | 2,171 | 2,179 | 2,135 | 2,159 | 32,500 |
2017/01/19 | 2,210 | 2,236 | 2,195 | 2,210 | 15,500 |
2017/01/18 | 2,190 | 2,210 | 2,173 | 2,205 | 25,400 |
2017/01/17 | 2,195 | 2,212 | 2,160 | 2,190 | 23,200 |
2017/01/16 | 2,195 | 2,243 | 2,182 | 2,186 | 14,500 |
2017/01/13 | 2,171 | 2,207 | 2,164 | 2,190 | 22,200 |
2017/01/12 | 2,237 | 2,237 | 2,176 | 2,200 | 38,000 |
2017/01/11 | 2,255 | 2,260 | 2,235 | 2,239 | 25,200 |
2017/01/10 | 2,290 | 2,300 | 2,211 | 2,235 | 64,300 |
2017/01/06 | 2,308 | 2,311 | 2,290 | 2,300 | 38,200 |
2017/01/05 | 2,357 | 2,357 | 2,275 | 2,310 | 36,600 |
2017/01/04 | 2,323 | 2,352 | 2,302 | 2,325 | 63,300 |