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(3182)の株価時系列情報

オイシックス(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
2026/07/08 1,550 1,566 1,535 1,554 63,100
2026/07/07 1,531 1,547 1,520 1,541 60,500
2026/07/06 1,517 1,535 1,510 1,525 50,400
2026/07/03 1,518 1,535 1,509 1,521 49,500
2026/07/02 1,500 1,537 1,493 1,505 64,100
2026/07/01 1,506 1,506 1,468 1,487 52,900
2026/06/30 1,504 1,513 1,486 1,505 75,700
2026/06/29 1,471 1,510 1,471 1,504 81,600
2026/06/26 1,440 1,475 1,435 1,467 66,500
2026/06/25 1,455 1,482 1,451 1,470 70,000
2026/06/24 1,480 1,493 1,448 1,451 73,800
2026/06/23 1,443 1,479 1,438 1,470 116,300
2026/06/22 1,460 1,477 1,448 1,452 100,200
2026/06/19 1,465 1,477 1,446 1,461 154,000
2026/06/18 1,491 1,520 1,443 1,473 116,900
2026/06/17 1,500 1,514 1,480 1,503 78,800
2026/06/16 1,500 1,515 1,470 1,472 106,400
2026/06/15 1,560 1,560 1,524 1,524 39,400
2026/06/12 1,572 1,575 1,539 1,552 75,800
2026/06/11 1,616 1,620 1,558 1,572 69,700
2026/06/10 1,521 1,603 1,520 1,596 154,200
2026/06/09 1,608 1,615 1,565 1,574 175,200
2026/06/08 1,482 1,585 1,481 1,568 259,400
2026/06/05 1,460 1,486 1,455 1,482 81,300
2026/06/04 1,480 1,480 1,457 1,459 79,000
2026/06/03 1,485 1,486 1,462 1,480 66,100
2026/06/02 1,450 1,484 1,445 1,476 86,800
2026/06/01 1,481 1,485 1,450 1,465 72,000
2026/05/29 1,450 1,490 1,450 1,473 70,400
2026/05/28 1,428 1,443 1,409 1,442 82,300
2026/05/27 1,386 1,420 1,381 1,418 99,300
2026/05/26 1,398 1,400 1,380 1,387 101,800
2026/05/25 1,444 1,444 1,398 1,404 87,100
2026/05/22 1,439 1,452 1,423 1,439 55,900
2026/05/21 1,449 1,468 1,427 1,439 66,100
2026/05/20 1,465 1,472 1,412 1,434 103,900
2026/05/19 1,480 1,507 1,456 1,465 153,400
2026/05/18 1,499 1,510 1,461 1,463 133,200
2026/05/15 1,498 1,561 1,487 1,510 274,500
2026/05/14 1,391 1,410 1,374 1,402 117,000
2026/05/13 1,385 1,405 1,372 1,372 227,600
2026/05/12 1,405 1,405 1,383 1,389 82,500
2026/05/11 1,410 1,417 1,397 1,397 64,700
2026/05/08 1,414 1,427 1,409 1,418 86,300
2026/05/07 1,422 1,435 1,397 1,410 106,400
2026/05/01 1,402 1,411 1,386 1,400 92,600
2026/04/30 1,401 1,408 1,387 1,400 140,000
2026/04/28 1,420 1,430 1,412 1,419 127,100
2026/04/27 1,409 1,430 1,407 1,415 89,900
2026/04/24 1,420 1,425 1,397 1,406 100,600
2026/04/23 1,401 1,421 1,390 1,416 123,700
2026/04/22 1,410 1,419 1,405 1,405 71,800
2026/04/21 1,437 1,446 1,409 1,414 68,800
2026/04/20 1,453 1,453 1,430 1,435 50,700
2026/04/17 1,435 1,461 1,428 1,447 77,800
2026/04/16 1,453 1,458 1,429 1,435 73,000
2026/04/15 1,444 1,465 1,423 1,433 94,500
2026/04/14 1,445 1,447 1,421 1,429 80,900
2026/04/13 1,405 1,423 1,401 1,415 69,900
2026/04/10 1,462 1,465 1,419 1,427 90,700
2026/04/09 1,489 1,509 1,455 1,455 98,200
2026/04/08 1,499 1,510 1,480 1,480 209,500
2026/04/07 1,475 1,502 1,459 1,478 89,800
2026/04/06 1,460 1,476 1,448 1,469 93,200
2026/04/03 1,436 1,460 1,436 1,460 90,500
2026/03/27 1,384 1,422 1,384 1,406 130,600
2026/03/26 1,383 1,390 1,365 1,386 75,000
2026/03/25 1,355 1,404 1,350 1,385 100,100
2026/03/24 1,335 1,355 1,333 1,350 104,800
2026/03/23 1,300 1,327 1,291 1,316 149,400
2026/03/19 1,359 1,373 1,328 1,330 135,300
2026/03/18 1,356 1,377 1,356 1,373 83,800
2026/03/17 1,362 1,381 1,354 1,354 87,100
2026/03/16 1,354 1,365 1,344 1,349 107,800
2026/03/13 1,350 1,378 1,345 1,354 113,500
2026/03/12 1,388 1,388 1,365 1,370 114,200
2026/03/11 1,392 1,401 1,380 1,386 132,600
2026/03/10 1,386 1,390 1,367 1,384 125,100
2026/03/09 1,351 1,369 1,339 1,358 218,700
2026/03/06 1,372 1,409 1,370 1,399 99,700
2026/03/05 1,385 1,413 1,374 1,378 126,600
2026/03/04 1,360 1,385 1,346 1,355 179,800
2026/03/03 1,399 1,412 1,373 1,385 185,900
2026/03/02 1,401 1,430 1,380 1,405 209,100
2026/02/27 1,420 1,436 1,414 1,431 165,800
2026/02/26 1,399 1,427 1,395 1,408 157,100
2026/02/25 1,379 1,404 1,364 1,382 158,200
2026/02/24 1,385 1,396 1,350 1,383 146,100
2026/02/20 1,391 1,405 1,371 1,385 133,700
2026/02/19 1,405 1,422 1,394 1,405 125,200
2026/02/18 1,420 1,421 1,374 1,393 234,000
2026/02/17 1,441 1,441 1,396 1,410 172,700
2026/02/16 1,444 1,467 1,432 1,448 161,500
2026/02/13 1,506 1,513 1,418 1,446 288,500
2026/02/12 1,449 1,469 1,438 1,446 201,700
2026/02/10 1,434 1,475 1,428 1,455 134,600
2026/02/09 1,426 1,436 1,403 1,435 131,800
2026/02/06 1,440 1,440 1,400 1,405 143,700
2026/02/05 1,380 1,450 1,376 1,432 169,100
2026/02/04 1,383 1,391 1,371 1,380 150,600
2026/02/03 1,387 1,402 1,360 1,382 242,300
2026/02/02 1,445 1,452 1,388 1,395 217,300
2026/01/30 1,410 1,441 1,397 1,432 106,200
2026/01/29 1,422 1,429 1,396 1,410 165,100
2026/01/28 1,456 1,461 1,439 1,440 121,200
2026/01/27 1,476 1,483 1,458 1,467 95,900
2026/01/26 1,482 1,493 1,474 1,484 124,300
2026/01/23 1,535 1,541 1,501 1,507 124,700
2026/01/22 1,535 1,549 1,533 1,541 75,400
2026/01/21 1,551 1,560 1,539 1,546 132,600
2026/01/20 1,562 1,583 1,538 1,578 149,100
2026/01/19 1,563 1,565 1,524 1,557 142,700
2026/01/16 1,521 1,544 1,503 1,537 131,100
2026/01/15 1,491 1,543 1,491 1,535 177,500
2026/01/14 1,517 1,520 1,485 1,493 132,300
2026/01/13 1,539 1,540 1,488 1,498 145,800
2026/01/09 1,484 1,520 1,484 1,515 113,800
2026/01/08 1,480 1,498 1,477 1,487 95,200
2026/01/07 1,500 1,501 1,470 1,482 185,400
2026/01/06 1,486 1,529 1,486 1,517 216,000
2026/01/05 1,500 1,513 1,481 1,484 182,700

このページの先頭へ