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
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