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
2018/12/28 1,881 1,914 1,791 1,819 434,100
2018/12/27 2,009 2,012 1,898 1,918 502,600
2018/12/26 1,915 1,980 1,811 1,850 519,400
2018/12/25 1,763 1,897 1,723 1,847 765,200
2018/12/21 1,939 1,993 1,801 1,858 739,200
2018/12/20 2,041 2,064 1,925 1,979 599,500
2018/12/19 2,106 2,180 2,072 2,103 462,500
2018/12/18 2,081 2,143 2,045 2,120 566,300
2018/12/17 2,140 2,248 2,103 2,163 492,000
2018/12/14 2,339 2,370 2,133 2,173 837,600
2018/12/13 2,220 2,386 2,217 2,350 1,071,300
2018/12/12 2,155 2,229 2,034 2,188 887,600
2018/12/11 2,250 2,263 2,092 2,136 734,400
2018/12/10 2,451 2,469 2,140 2,200 1,638,700
2018/12/07 2,350 2,497 2,325 2,482 1,331,800
2018/12/06 2,343 2,438 2,264 2,318 945,400
2018/12/05 2,314 2,374 2,201 2,325 848,200
2018/12/04 2,230 2,408 2,223 2,356 1,720,300
2018/12/03 1,994 2,250 1,989 2,212 1,620,300
2018/11/30 1,978 1,980 1,869 1,952 1,134,900
2018/11/29 1,990 2,010 1,922 1,947 362,200
2018/11/28 1,955 2,047 1,929 1,950 635,200
2018/11/27 1,964 1,972 1,908 1,930 260,800
2018/11/26 1,910 1,985 1,900 1,970 252,900
2018/11/22 1,919 1,939 1,870 1,931 211,100
2018/11/21 1,802 1,956 1,801 1,908 376,800
2018/11/20 1,920 1,928 1,836 1,859 398,100
2018/11/19 1,960 2,019 1,936 1,951 367,200
2018/11/16 1,911 1,986 1,911 1,943 266,600
2018/11/15 1,844 1,964 1,832 1,910 428,600
2018/11/14 2,050 2,087 1,856 1,860 1,452,800
2018/11/13 1,731 1,872 1,727 1,842 294,900
2018/11/12 1,831 1,902 1,766 1,805 318,500
2018/11/09 1,890 1,911 1,832 1,853 248,500
2018/11/08 1,960 1,977 1,867 1,899 275,600
2018/11/07 1,880 1,917 1,856 1,883 281,200
2018/11/06 1,896 1,958 1,801 1,865 436,800
2018/11/05 1,933 1,955 1,884 1,890 296,000
2018/11/02 2,018 2,053 1,925 1,950 703,800
2018/11/01 1,950 2,004 1,901 2,000 742,100
2018/10/31 1,749 1,986 1,743 1,942 1,018,300
2018/10/30 1,568 1,722 1,560 1,710 458,400
2018/10/29 1,696 1,750 1,580 1,601 535,800
2018/10/26 1,850 1,890 1,637 1,695 1,419,100
2018/10/25 1,681 1,698 1,576 1,576 457,300
2018/10/24 1,801 1,852 1,747 1,750 194,100
2018/10/23 1,825 1,838 1,722 1,806 367,300
2018/10/22 1,771 1,890 1,738 1,834 303,800
2018/10/19 1,712 1,792 1,690 1,771 167,100
2018/10/18 1,769 1,779 1,730 1,752 144,200
2018/10/17 1,804 1,812 1,722 1,770 240,200
2018/10/16 1,750 1,781 1,705 1,764 191,600
2018/10/15 1,850 1,850 1,725 1,759 335,700
2018/10/12 1,688 1,840 1,671 1,810 345,500
2018/10/11 1,625 1,718 1,555 1,688 447,100
2018/10/10 1,742 1,780 1,703 1,772 207,200
2018/10/09 1,688 1,743 1,680 1,702 230,500
2018/10/05 1,701 1,788 1,660 1,742 318,500
2018/10/04 1,830 1,848 1,715 1,722 387,300
2018/10/03 1,720 1,865 1,707 1,799 496,600
2018/10/02 1,944 1,947 1,759 1,770 794,900
2018/10/01 1,966 2,010 1,912 1,954 340,300
2018/09/28 1,981 1,982 1,910 1,951 296,100
2018/09/27 2,000 2,018 1,906 1,953 694,800
2018/09/26 2,070 2,156 2,020 2,043 411,300
2018/09/26 1 -> 2.00 分割
2018/09/25 4,000 4,130 3,950 4,040 208,300
2018/09/21 3,865 4,050 3,865 4,030 252,900
2018/09/20 3,770 3,845 3,710 3,840 141,600
2018/09/19 3,885 3,930 3,725 3,790 240,100
2018/09/18 3,750 3,965 3,740 3,860 289,600
2018/09/14 3,460 3,815 3,460 3,805 352,500
2018/09/13 3,500 3,550 3,380 3,450 211,300
2018/09/12 3,555 3,640 3,385 3,515 244,800
2018/09/11 3,640 3,790 3,465 3,570 356,800
2018/09/10 3,540 3,630 3,475 3,600 213,700
2018/09/07 3,405 3,655 3,380 3,605 322,900
2018/09/06 3,450 3,570 3,315 3,475 429,700
2018/09/05 3,355 3,405 3,225 3,280 213,000
2018/09/04 3,190 3,450 3,185 3,425 304,800
2018/09/03 3,030 3,165 3,005 3,160 213,000
2018/08/31 3,125 3,130 2,993 3,025 338,300
2018/08/30 3,095 3,195 3,065 3,155 200,000
2018/08/29 2,982 3,150 2,970 3,105 222,900
2018/08/28 3,025 3,040 2,953 3,000 170,400
2018/08/27 3,075 3,075 2,915 2,985 306,800
2018/08/24 2,893 3,070 2,856 3,000 667,600
2018/08/23 2,725 2,786 2,707 2,783 75,700
2018/08/22 2,805 2,805 2,704 2,767 149,400
2018/08/21 2,647 2,809 2,534 2,776 234,900
2018/08/20 2,816 2,837 2,666 2,674 178,400
2018/08/17 2,847 2,850 2,705 2,745 395,500
2018/08/16 2,638 2,880 2,550 2,875 493,900
2018/08/15 2,700 2,735 2,510 2,625 549,800
2018/08/14 2,631 2,631 2,631 2,631 80,000
2018/08/13 2,150 2,155 2,070 2,131 63,300
2018/08/10 2,106 2,150 2,089 2,116 63,700
2018/08/09 2,063 2,130 2,044 2,106 34,100
2018/08/08 2,033 2,099 2,027 2,063 35,500
2018/08/07 2,009 2,056 1,985 2,033 38,200
2018/08/06 2,024 2,037 1,993 1,996 45,300
2018/08/03 2,015 2,039 1,990 2,024 33,000
2018/08/02 2,049 2,052 1,971 2,015 96,300
2018/08/01 2,099 2,117 2,038 2,057 56,700
2018/07/31 2,076 2,132 2,047 2,124 57,400
2018/07/30 2,185 2,185 2,048 2,058 85,500
2018/07/27 2,180 2,192 2,155 2,167 38,600
2018/07/26 2,177 2,190 2,129 2,161 47,200
2018/07/25 2,149 2,163 2,105 2,155 48,600
2018/07/24 2,059 2,140 2,003 2,133 86,700
2018/07/23 2,093 2,132 2,001 2,010 124,800
2018/07/20 2,122 2,147 2,079 2,103 39,800
2018/07/19 2,187 2,199 2,125 2,139 34,000
2018/07/18 2,207 2,222 2,172 2,185 24,900
2018/07/17 2,173 2,216 2,143 2,180 31,600
2018/07/13 2,271 2,273 2,180 2,193 60,000
2018/07/12 2,176 2,316 2,175 2,256 72,100
2018/07/11 2,191 2,231 2,112 2,186 51,700
2018/07/10 2,310 2,317 2,163 2,191 86,200
2018/07/09 2,289 2,340 2,240 2,292 61,000
2018/07/06 2,100 2,263 2,082 2,254 117,500
2018/07/05 2,125 2,140 2,040 2,073 81,300
2018/07/04 2,207 2,207 2,085 2,119 83,900
2018/07/03 2,137 2,229 2,127 2,220 92,200
2018/07/02 2,265 2,299 2,117 2,133 101,100
2018/06/29 2,280 2,331 2,254 2,283 61,100
2018/06/28 2,398 2,418 2,241 2,280 119,600
2018/06/27 2,307 2,428 2,297 2,399 91,400
2018/06/26 2,283 2,366 2,227 2,326 90,100
2018/06/25 2,441 2,441 2,310 2,327 66,500
2018/06/22 2,500 2,514 2,337 2,399 168,700
2018/06/21 2,464 2,520 2,437 2,514 114,800
2018/06/20 2,431 2,470 2,308 2,459 137,400
2018/06/19 2,460 2,520 2,397 2,459 133,900
2018/06/18 2,430 2,574 2,410 2,495 171,300
2018/06/15 2,471 2,549 2,380 2,432 176,300
2018/06/14 2,401 2,555 2,351 2,471 363,700
2018/06/13 2,210 2,378 2,180 2,370 170,300
2018/06/12 2,242 2,242 2,180 2,200 63,700
2018/06/11 2,250 2,289 2,205 2,208 73,200
2018/06/08 2,170 2,278 2,119 2,262 158,300
2018/06/07 2,025 2,160 2,025 2,154 108,200
2018/06/06 2,121 2,136 1,975 2,016 236,000
2018/06/05 2,170 2,237 2,107 2,117 89,200
2018/06/04 2,249 2,279 2,163 2,183 109,700
2018/06/01 2,290 2,330 2,176 2,199 224,900
2018/05/31 2,146 2,293 2,122 2,293 162,000
2018/05/30 2,068 2,192 2,025 2,109 89,700
2018/05/29 2,164 2,216 2,084 2,110 104,000
2018/05/28 2,099 2,228 2,099 2,184 119,600
2018/05/25 2,109 2,175 2,070 2,099 118,100
2018/05/24 2,218 2,232 2,116 2,127 131,000
2018/05/23 2,103 2,228 2,102 2,228 243,000
2018/05/22 2,100 2,128 2,043 2,102 168,400
2018/05/21 2,023 2,084 2,000 2,044 149,900
2018/05/18 1,889 2,030 1,889 2,024 230,900
2018/05/17 1,843 1,985 1,830 1,900 245,900
2018/05/16 1,842 1,848 1,760 1,831 86,200
2018/05/15 1,930 1,932 1,802 1,809 270,000
2018/05/14 1,661 1,692 1,635 1,690 65,400
2018/05/11 1,600 1,674 1,600 1,625 114,800
2018/05/10 1,600 1,607 1,567 1,598 44,000
2018/05/09 1,603 1,618 1,570 1,574 41,700
2018/05/08 1,614 1,620 1,592 1,599 30,400
2018/05/07 1,581 1,623 1,571 1,587 52,700
2018/05/02 1,571 1,589 1,550 1,567 31,600
2018/05/01 1,600 1,613 1,567 1,571 15,500
2018/04/27 1,559 1,640 1,545 1,596 87,200
2018/04/26 1,542 1,565 1,525 1,539 43,300
2018/04/25 1,566 1,568 1,520 1,542 27,400
2018/04/24 1,544 1,600 1,544 1,561 51,100
2018/04/23 1,562 1,568 1,504 1,542 44,200
2018/04/20 1,543 1,588 1,543 1,548 31,300
2018/04/19 1,575 1,582 1,541 1,550 44,800
2018/04/18 1,562 1,607 1,540 1,575 29,600
2018/04/17 1,610 1,614 1,530 1,570 53,100
2018/04/16 1,670 1,671 1,592 1,595 39,400
2018/04/13 1,600 1,685 1,590 1,651 40,000
2018/04/12 1,675 1,675 1,546 1,600 131,400
2018/04/11 1,666 1,673 1,626 1,651 31,200
2018/04/10 1,698 1,724 1,664 1,668 22,300
2018/04/09 1,722 1,724 1,676 1,695 27,100
2018/04/06 1,780 1,793 1,700 1,700 48,200
2018/04/05 1,778 1,834 1,752 1,771 28,100
2018/04/04 1,860 1,864 1,750 1,777 65,500
2018/04/03 1,706 1,800 1,700 1,781 53,100
2018/04/02 1,732 1,823 1,732 1,738 65,900
2018/03/30 1,699 1,730 1,672 1,728 38,700
2018/03/29 1,697 1,709 1,652 1,681 36,300
2018/03/28 1,633 1,731 1,621 1,705 26,500
2018/03/28 1 -> 2.00 分割
2018/03/27 3,400 3,425 3,330 3,345 44,300
2018/03/26 3,380 3,445 3,280 3,355 31,300
2018/03/23 3,385 3,505 3,300 3,405 41,100
2018/03/22 3,495 3,520 3,435 3,495 21,100
2018/03/20 3,455 3,530 3,410 3,500 26,400
2018/03/19 3,540 3,570 3,440 3,500 66,300
2018/03/16 3,785 3,785 3,630 3,660 28,100
2018/03/15 3,800 3,805 3,705 3,715 34,500
2018/03/14 3,890 3,890 3,785 3,810 51,600
2018/03/13 3,840 3,965 3,795 3,955 35,600
2018/03/12 3,770 3,965 3,770 3,930 56,600
2018/03/09 3,905 3,935 3,740 3,745 62,300
2018/03/08 3,655 3,775 3,655 3,755 23,500
2018/03/07 3,615 3,820 3,525 3,675 53,300
2018/03/06 3,580 3,710 3,565 3,615 47,900
2018/03/05 3,545 3,585 3,435 3,510 53,800
2018/03/02 3,560 3,625 3,410 3,530 86,100
2018/03/01 3,655 3,770 3,650 3,680 24,000
2018/02/28 3,590 3,775 3,550 3,775 42,100
2018/02/27 3,645 3,715 3,620 3,625 44,100
2018/02/26 3,705 3,825 3,665 3,675 68,200
2018/02/23 3,910 4,090 3,765 3,830 230,200
2018/02/22 3,800 3,805 3,690 3,700 30,500
2018/02/21 3,720 3,840 3,615 3,810 47,400
2018/02/20 3,850 3,880 3,720 3,755 45,100
2018/02/19 4,190 4,190 3,570 3,750 168,200
2018/02/16 4,055 4,200 3,860 4,010 121,300
2018/02/15 3,880 4,060 3,825 4,060 113,000
2018/02/14 3,780 3,905 3,505 3,880 117,400
2018/02/13 3,850 4,070 3,285 3,525 184,100
2018/02/09 3,400 3,690 3,335 3,690 121,400
2018/02/08 3,200 3,600 3,175 3,500 143,700
2018/02/07 3,330 3,390 3,135 3,220 80,000
2018/02/06 2,870 3,255 2,868 3,235 128,100
2018/02/05 3,090 3,195 3,055 3,180 57,500
2018/02/02 3,100 3,235 3,035 3,190 133,900
2018/02/01 3,440 3,555 3,185 3,345 366,900
2018/01/31 3,305 3,305 3,305 3,305 32,800
2018/01/30 2,802 2,890 2,775 2,801 47,000
2018/01/29 2,796 2,830 2,758 2,800 22,700
2018/01/26 2,757 2,830 2,756 2,812 29,000
2018/01/25 2,733 2,818 2,713 2,772 39,400
2018/01/24 2,659 2,750 2,643 2,733 34,600
2018/01/23 2,603 2,666 2,600 2,640 37,400
2018/01/22 2,587 2,591 2,525 2,537 20,800
2018/01/19 2,636 2,678 2,570 2,587 20,400
2018/01/18 2,765 2,765 2,620 2,630 36,400
2018/01/17 2,705 2,815 2,705 2,756 38,700
2018/01/16 2,570 2,824 2,570 2,755 94,200
2018/01/15 2,563 2,580 2,546 2,550 11,800
2018/01/12 2,525 2,550 2,516 2,538 9,700
2018/01/11 2,519 2,524 2,494 2,516 7,500
2018/01/10 2,524 2,524 2,480 2,506 15,600
2018/01/09 2,538 2,538 2,505 2,524 13,600
2018/01/05 2,532 2,562 2,532 2,538 7,000
2018/01/04 2,567 2,580 2,532 2,532 15,800

このページの先頭へ