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
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

このページの先頭へ