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
2023/12/29 1,370 1,388 1,356 1,362 245,000
2023/12/28 1,338 1,371 1,319 1,370 270,100
2023/12/27 1,294 1,345 1,285 1,344 335,500
2023/12/26 1,287 1,308 1,280 1,285 222,800
2023/12/25 1,294 1,305 1,280 1,280 224,600
2023/12/22 1,325 1,334 1,291 1,301 242,900
2023/12/21 1,324 1,343 1,322 1,331 199,800
2023/12/20 1,363 1,374 1,341 1,341 263,000
2023/12/19 1,332 1,364 1,316 1,364 218,100
2023/12/18 1,350 1,357 1,325 1,355 246,500
2023/12/15 1,300 1,343 1,288 1,343 372,500
2023/12/14 1,298 1,328 1,276 1,289 342,800
2023/12/13 1,305 1,310 1,257 1,273 528,500
2023/12/12 1,365 1,370 1,318 1,318 441,200
2023/12/11 1,371 1,384 1,360 1,374 265,700
2023/12/08 1,361 1,381 1,335 1,357 574,200
2023/12/07 1,400 1,413 1,391 1,398 339,900
2023/12/06 1,390 1,408 1,370 1,408 393,600
2023/12/05 1,384 1,404 1,380 1,395 259,700
2023/12/04 1,375 1,400 1,373 1,387 309,500
2023/12/01 1,383 1,396 1,356 1,370 509,800
2023/11/30 1,426 1,426 1,392 1,393 377,000
2023/11/29 1,416 1,446 1,414 1,416 363,700
2023/11/28 1,406 1,424 1,399 1,411 384,300
2023/11/27 1,410 1,419 1,394 1,410 393,500
2023/11/24 1,411 1,421 1,392 1,410 411,200
2023/11/22 1,392 1,431 1,373 1,408 530,200
2023/11/21 1,373 1,424 1,355 1,422 672,500
2023/11/20 1,302 1,371 1,285 1,357 700,600
2023/11/17 1,282 1,302 1,253 1,301 602,200
2023/11/16 1,395 1,395 1,297 1,300 875,100
2023/11/15 1,429 1,451 1,377 1,390 1,033,100
2023/11/14 1,373 1,399 1,344 1,363 898,100
2023/11/13 1,351 1,420 1,291 1,385 2,186,200
2023/11/10 1,247 1,293 1,241 1,269 931,200
2023/11/09 1,254 1,271 1,238 1,256 539,800
2023/11/08 1,264 1,290 1,244 1,266 843,400
2023/11/07 1,245 1,266 1,233 1,248 500,500
2023/11/06 1,254 1,279 1,237 1,272 605,800
2023/11/02 1,171 1,237 1,171 1,230 573,700
2023/11/01 1,168 1,178 1,157 1,165 324,800
2023/10/31 1,132 1,145 1,105 1,140 573,400
2023/10/30 1,164 1,171 1,132 1,138 376,200
2023/10/27 1,181 1,187 1,147 1,170 426,900
2023/10/26 1,175 1,197 1,165 1,169 628,400
2023/10/25 1,192 1,234 1,180 1,205 877,700
2023/10/24 1,118 1,190 1,093 1,185 870,400
2023/10/23 1,151 1,170 1,109 1,115 989,000
2023/10/20 1,186 1,186 1,142 1,143 1,003,300
2023/10/19 1,150 1,209 1,145 1,199 1,293,100
2023/10/18 1,130 1,176 1,121 1,162 1,217,700
2023/10/17 1,158 1,177 1,115 1,115 982,500
2023/10/16 1,196 1,196 1,135 1,137 888,600
2023/10/13 1,260 1,260 1,196 1,197 970,400
2023/10/12 1,287 1,287 1,255 1,275 922,400
2023/10/11 1,330 1,337 1,283 1,285 732,700
2023/10/10 1,351 1,365 1,317 1,327 886,800
2023/10/06 1,410 1,416 1,340 1,350 950,000
2023/10/05 1,456 1,464 1,412 1,417 530,500
2023/10/04 1,451 1,457 1,413 1,450 639,800
2023/10/03 1,521 1,522 1,481 1,488 502,700
2023/10/02 1,605 1,606 1,523 1,525 607,800
2023/09/29 1,626 1,642 1,598 1,609 379,100
2023/09/28 1,654 1,658 1,618 1,620 401,300
2023/09/27 1,660 1,672 1,647 1,670 343,000
2023/09/26 1,670 1,672 1,647 1,654 224,100
2023/09/25 1,640 1,696 1,637 1,686 308,100
2023/09/22 1,630 1,649 1,616 1,640 249,100
2023/09/21 1,660 1,667 1,640 1,648 236,300
2023/09/20 1,651 1,666 1,642 1,666 224,900
2023/09/19 1,678 1,678 1,642 1,662 334,600
2023/09/15 1,679 1,679 1,658 1,672 290,300
2023/09/14 1,667 1,689 1,656 1,688 272,000
2023/09/13 1,674 1,683 1,655 1,666 290,300
2023/09/12 1,670 1,697 1,666 1,677 231,400
2023/09/11 1,678 1,706 1,668 1,680 308,400
2023/09/08 1,707 1,710 1,674 1,691 457,500
2023/09/07 1,731 1,752 1,716 1,718 287,000
2023/09/06 1,738 1,741 1,718 1,736 347,500
2023/09/05 1,718 1,752 1,709 1,750 404,100
2023/09/04 1,705 1,742 1,698 1,716 433,500
2023/09/01 1,659 1,700 1,654 1,700 401,600
2023/08/31 1,672 1,688 1,653 1,667 294,900
2023/08/30 1,700 1,708 1,659 1,669 408,700
2023/08/29 1,645 1,696 1,633 1,692 505,600
2023/08/28 1,642 1,648 1,622 1,645 455,000
2023/08/25 1,662 1,668 1,644 1,645 622,400
2023/08/24 1,750 1,758 1,687 1,689 623,100
2023/08/23 1,684 1,737 1,648 1,737 658,100
2023/08/22 1,740 1,740 1,690 1,698 497,000
2023/08/21 1,692 1,763 1,687 1,747 405,200
2023/08/18 1,706 1,709 1,660 1,677 781,900
2023/08/17 1,750 1,755 1,697 1,728 642,900
2023/08/16 1,860 1,860 1,772 1,773 904,800
2023/08/15 1,915 1,940 1,845 1,880 1,023,600
2023/08/14 1,989 2,003 1,900 1,911 1,198,100
2023/08/10 2,213 2,229 2,183 2,207 200,300
2023/08/09 2,216 2,252 2,208 2,223 158,400
2023/08/08 2,272 2,280 2,218 2,236 170,300
2023/08/07 2,241 2,280 2,234 2,268 130,600
2023/08/04 2,254 2,268 2,237 2,249 166,200
2023/08/03 2,240 2,280 2,235 2,250 158,000
2023/08/02 2,302 2,313 2,253 2,262 172,200
2023/08/01 2,335 2,354 2,297 2,320 174,000
2023/07/31 2,353 2,364 2,308 2,335 116,800
2023/07/28 2,270 2,321 2,254 2,317 152,800
2023/07/27 2,335 2,336 2,305 2,319 135,600
2023/07/26 2,302 2,335 2,287 2,332 226,500
2023/07/25 2,282 2,298 2,264 2,298 118,900
2023/07/24 2,280 2,305 2,250 2,282 184,000
2023/07/21 2,263 2,287 2,244 2,268 166,600
2023/07/20 2,300 2,300 2,260 2,263 169,700
2023/07/19 2,294 2,312 2,278 2,310 243,600
2023/07/18 2,333 2,360 2,277 2,291 150,900
2023/07/14 2,341 2,356 2,306 2,326 155,300
2023/07/13 2,325 2,345 2,306 2,331 134,600
2023/07/12 2,395 2,397 2,311 2,316 121,500
2023/07/11 2,394 2,438 2,375 2,381 171,200
2023/07/10 2,360 2,407 2,346 2,382 187,600
2023/07/07 2,286 2,360 2,276 2,353 187,400
2023/07/06 2,343 2,373 2,331 2,333 203,100
2023/07/05 2,411 2,419 2,363 2,365 198,200
2023/07/04 2,429 2,479 2,427 2,434 186,900
2023/07/03 2,481 2,496 2,427 2,438 226,400
2023/06/30 2,452 2,465 2,413 2,458 224,700
2023/06/29 2,487 2,524 2,471 2,487 287,400
2023/06/28 2,460 2,483 2,425 2,457 329,600
2023/06/27 2,440 2,503 2,415 2,426 318,900
2023/06/26 2,521 2,529 2,445 2,470 271,100
2023/06/23 2,568 2,579 2,490 2,542 378,000
2023/06/22 2,529 2,570 2,516 2,523 434,300
2023/06/21 2,460 2,494 2,432 2,479 397,900
2023/06/20 2,458 2,502 2,441 2,495 486,900
2023/06/19 2,360 2,434 2,345 2,433 373,200
2023/06/16 2,337 2,414 2,337 2,366 642,500
2023/06/15 2,375 2,393 2,321 2,327 379,600
2023/06/14 2,282 2,319 2,272 2,311 315,800
2023/06/13 2,294 2,315 2,266 2,266 296,200
2023/06/12 2,224 2,266 2,221 2,262 299,600
2023/06/09 2,229 2,255 2,220 2,224 306,300
2023/06/08 2,201 2,227 2,146 2,181 443,800
2023/06/07 2,236 2,254 2,175 2,239 382,900
2023/06/06 2,274 2,278 2,233 2,250 330,100
2023/06/05 2,326 2,326 2,254 2,254 317,000
2023/06/02 2,237 2,312 2,230 2,280 335,900
2023/06/01 2,246 2,284 2,227 2,252 334,000
2023/05/31 2,290 2,315 2,240 2,252 540,300
2023/05/30 2,307 2,370 2,299 2,319 710,600
2023/05/29 2,269 2,320 2,251 2,278 605,600
2023/05/26 2,233 2,252 2,201 2,233 670,300
2023/05/25 2,230 2,308 2,210 2,283 860,700
2023/05/24 2,423 2,430 2,281 2,321 1,172,800
2023/05/23 2,679 2,687 2,473 2,473 896,500
2023/05/22 2,644 2,709 2,635 2,676 331,700
2023/05/19 2,780 2,810 2,687 2,687 418,400
2023/05/18 2,873 2,876 2,765 2,770 385,300
2023/05/17 2,979 3,035 2,848 2,860 462,900
2023/05/16 2,912 2,995 2,893 2,992 491,600
2023/05/15 2,803 2,939 2,803 2,889 685,000
2023/05/12 2,878 2,999 2,734 2,799 1,049,400
2023/05/11 2,615 2,644 2,587 2,628 292,800
2023/05/10 2,574 2,661 2,570 2,593 415,300
2023/05/09 2,567 2,604 2,525 2,574 336,000
2023/05/08 2,570 2,615 2,535 2,599 301,600
2023/05/02 2,567 2,567 2,510 2,544 196,900
2023/05/01 2,560 2,592 2,532 2,590 224,200
2023/04/28 2,519 2,550 2,511 2,530 238,800
2023/04/27 2,497 2,514 2,464 2,469 153,900
2023/04/26 2,508 2,558 2,499 2,510 183,900
2023/04/25 2,576 2,590 2,520 2,538 159,400
2023/04/24 2,514 2,629 2,506 2,577 354,700
2023/04/21 2,460 2,486 2,445 2,478 116,300
2023/04/20 2,481 2,493 2,452 2,460 170,000
2023/04/19 2,519 2,528 2,490 2,528 135,000
2023/04/18 2,493 2,535 2,475 2,534 155,800
2023/04/17 2,503 2,503 2,440 2,481 139,700
2023/04/14 2,500 2,519 2,490 2,517 152,900
2023/04/13 2,462 2,498 2,444 2,468 193,700
2023/04/12 2,438 2,534 2,431 2,523 221,800
2023/04/11 2,488 2,508 2,438 2,459 244,200
2023/04/10 2,356 2,458 2,354 2,442 285,300
2023/04/07 2,320 2,382 2,294 2,373 201,600
2023/04/06 2,311 2,321 2,271 2,318 257,600
2023/04/05 2,314 2,377 2,302 2,360 203,200
2023/04/04 2,371 2,375 2,327 2,338 158,700
2023/04/03 2,342 2,384 2,310 2,368 261,300
2023/03/31 2,339 2,368 2,292 2,298 182,600
2023/03/30 2,300 2,326 2,247 2,298 205,500
2023/03/29 2,277 2,330 2,277 2,315 251,100
2023/03/28 2,290 2,290 2,207 2,273 174,600
2023/03/27 2,308 2,308 2,267 2,277 162,700
2023/03/24 2,304 2,319 2,250 2,313 220,700
2023/03/23 2,257 2,312 2,244 2,312 369,500
2023/03/22 2,247 2,287 2,199 2,286 341,200
2023/03/20 2,315 2,327 2,197 2,197 464,000
2023/03/17 2,205 2,327 2,201 2,314 421,600
2023/03/16 2,072 2,221 2,062 2,206 323,900
2023/03/15 2,121 2,155 2,107 2,115 201,800
2023/03/14 2,138 2,150 2,058 2,095 354,900
2023/03/13 2,169 2,195 2,146 2,176 203,900
2023/03/10 2,219 2,224 2,189 2,205 236,300
2023/03/09 2,253 2,263 2,187 2,228 300,700
2023/03/08 2,255 2,271 2,218 2,218 277,000
2023/03/07 2,272 2,304 2,261 2,293 281,600
2023/03/06 2,345 2,346 2,256 2,273 265,800
2023/03/03 2,380 2,384 2,293 2,295 280,100
2023/03/02 2,350 2,385 2,335 2,358 165,600
2023/03/01 2,380 2,433 2,343 2,357 219,000
2023/02/28 2,382 2,388 2,326 2,387 262,800
2023/02/27 2,364 2,394 2,335 2,362 181,000
2023/02/24 2,363 2,411 2,352 2,404 333,500
2023/02/22 2,416 2,435 2,318 2,383 602,500
2023/02/21 2,525 2,559 2,450 2,475 658,900
2023/02/20 2,455 2,531 2,429 2,512 364,900
2023/02/17 2,441 2,492 2,420 2,463 333,600
2023/02/16 2,322 2,457 2,320 2,457 504,000
2023/02/15 2,306 2,331 2,281 2,292 330,500
2023/02/14 2,310 2,362 2,299 2,317 289,000
2023/02/13 2,434 2,488 2,295 2,305 628,400
2023/02/10 2,331 2,468 2,280 2,396 1,892,100
2023/02/09 2,125 2,141 2,097 2,100 280,600
2023/02/08 2,113 2,141 2,095 2,129 224,600
2023/02/07 2,197 2,215 2,150 2,163 233,400
2023/02/06 2,137 2,180 2,132 2,160 246,200
2023/02/03 2,146 2,154 2,108 2,138 211,500
2023/02/02 2,198 2,263 2,164 2,166 244,900
2023/02/01 2,192 2,233 2,192 2,193 186,100
2023/01/31 2,183 2,216 2,163 2,175 222,300
2023/01/30 2,175 2,236 2,171 2,194 306,400
2023/01/27 2,112 2,161 2,084 2,154 411,400
2023/01/26 2,136 2,156 2,115 2,131 331,300
2023/01/25 2,150 2,260 2,118 2,156 561,300
2023/01/24 2,227 2,237 2,160 2,170 444,700
2023/01/23 2,185 2,229 2,151 2,208 325,200
2023/01/20 2,223 2,223 2,166 2,200 515,100
2023/01/19 2,270 2,308 2,261 2,273 238,700
2023/01/18 2,296 2,367 2,237 2,301 415,300
2023/01/17 2,348 2,376 2,226 2,236 498,400
2023/01/16 2,440 2,476 2,368 2,375 327,900
2023/01/13 2,377 2,453 2,371 2,432 359,400
2023/01/12 2,390 2,405 2,329 2,388 311,600
2023/01/11 2,412 2,490 2,409 2,420 661,200
2023/01/10 2,300 2,328 2,242 2,324 445,800
2023/01/06 2,165 2,333 2,150 2,311 588,400
2023/01/05 2,144 2,229 2,118 2,160 404,200
2023/01/04 2,230 2,230 2,102 2,137 458,100

このページの先頭へ