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

大阪油化工業(4124)の株価時系列情報

大阪油化工業(4124)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
2026/10/08 2,931 2,931 2,872 2,872 800
2026/10/07 2,889 2,928 2,871 2,881 1,000
2026/10/06 2,924 2,948 2,828 2,905 2,400
2026/10/05 2,962 2,962 2,925 2,925 500
2026/10/02 2,935 2,985 2,935 2,935 500
2026/09/30 2,954 2,985 2,935 2,985 800
2026/09/29 3,000 3,005 2,901 2,961 3,000
2026/09/28 3,050 3,105 3,040 3,105 3,200
2026/09/25 3,050 3,050 3,000 3,050 1,400
2026/09/24 3,020 3,050 3,020 3,040 1,500
2026/09/18 3,020 3,030 2,960 2,960 1,300
2026/09/17 3,005 3,025 2,986 3,020 1,000
2026/09/16 2,995 3,020 2,988 3,020 700
2026/09/15 3,005 3,005 2,975 2,975 400
2026/09/14 2,953 3,010 2,953 3,005 700
2026/09/11 2,990 2,990 2,951 2,956 1,400
2026/09/10 2,995 3,010 2,995 3,010 400
2026/09/09 2,984 3,025 2,977 3,025 1,200
2026/09/08 2,983 3,045 2,976 3,045 600
2026/09/07 2,960 2,985 2,960 2,983 1,000
2026/09/04 3,070 3,070 2,900 2,938 5,700
2026/09/03 3,095 3,095 2,999 3,070 2,700
2026/09/02 2,959 3,060 2,940 3,060 3,200
2026/09/01 3,035 3,035 2,901 2,955 2,500
2026/08/31 3,090 3,100 2,939 2,948 6,200
2026/08/28 2,967 2,967 2,938 2,938 700
2026/08/27 2,930 2,968 2,895 2,964 900
2026/08/26 2,890 2,929 2,886 2,929 500
2026/08/25 2,895 2,900 2,871 2,900 1,000
2026/08/24 2,868 2,895 2,867 2,890 500
2026/08/21 2,885 2,886 2,857 2,886 500
2026/08/20 2,888 2,888 2,885 2,885 200
2026/08/19 2,860 2,860 2,850 2,850 1,000
2026/08/18 2,899 2,950 2,850 2,897 1,700
2026/08/17 2,850 2,910 2,837 2,896 1,100
2026/08/14 2,803 2,870 2,803 2,870 2,400
2026/08/13 2,820 2,839 2,820 2,820 900
2026/08/12 2,870 2,870 2,790 2,820 4,800
2026/08/10 2,732 3,000 2,730 2,770 9,600
2026/08/07 2,720 2,740 2,720 2,730 1,100
2026/08/06 2,714 2,730 2,714 2,716 900
2026/08/05 2,704 2,718 2,704 2,714 400
2026/08/04 2,717 2,717 2,701 2,704 500
2026/08/03 2,717 2,717 2,717 2,717 100
2026/07/31 2,695 2,720 2,695 2,700 600
2026/07/30 2,700 2,700 2,690 2,697 300
2026/07/29 2,693 2,727 2,690 2,691 1,000
2026/07/28 2,729 2,729 2,710 2,710 500
2026/07/27 2,707 2,720 2,707 2,720 600
2026/07/24 2,680 2,720 2,680 2,682 500
2026/07/23 2,679 2,680 2,679 2,680 400
2026/07/22 2,677 2,718 2,677 2,700 500
2026/07/21 2,684 2,734 2,677 2,677 1,300
2026/07/17 2,685 2,685 2,684 2,684 400
2026/07/16 2,748 2,748 2,703 2,703 300
2026/07/15 2,700 2,727 2,700 2,720 300
2026/07/14 2,702 2,702 2,702 2,702 100
2026/07/13 2,720 2,720 2,682 2,682 700
2026/07/10 2,740 2,746 2,720 2,720 500
2026/07/09 2,716 2,720 2,716 2,720 300
2026/07/08 2,720 2,720 2,716 2,716 500
2026/07/07 2,715 2,720 2,715 2,720 500
2026/07/06 2,608 2,715 2,608 2,715 1,800
2026/07/03 2,590 2,610 2,590 2,610 400
2026/07/02 2,600 2,607 2,580 2,600 600
2026/07/01 2,546 2,610 2,546 2,610 1,000
2026/06/30 2,538 2,545 2,530 2,545 800
2026/06/29 2,537 2,539 2,530 2,538 700
2026/06/26 2,540 2,540 2,536 2,536 300
2026/06/25 2,531 2,540 2,530 2,530 1,000
2026/06/24 2,520 2,529 2,520 2,529 300
2026/06/23 2,530 2,530 2,521 2,525 1,000
2026/06/22 2,530 2,530 2,530 2,530 500
2026/06/19 2,533 2,533 2,532 2,532 300
2026/06/18 2,529 2,529 2,525 2,527 600
2026/06/17 2,511 2,533 2,511 2,530 800
2026/06/16 2,518 2,518 2,510 2,510 1,400
2026/06/15 2,529 2,531 2,514 2,531 400
2026/06/12 2,515 2,540 2,511 2,539 800
2026/06/11 2,532 2,542 2,526 2,526 1,200
2026/06/10 2,544 2,544 2,533 2,533 400
2026/06/09 2,546 2,546 2,536 2,544 1,000
2026/06/08 2,548 2,560 2,548 2,560 700
2026/06/05 2,555 2,555 2,550 2,550 400
2026/06/04 2,559 2,559 2,559 2,559 100
2026/06/03 2,555 2,555 2,554 2,554 400
2026/06/02 2,552 2,554 2,552 2,554 300
2026/06/01 2,551 2,553 2,540 2,546 1,600
2026/05/29 2,554 2,554 2,551 2,551 1,000
2026/05/28 2,613 2,613 2,563 2,563 400
2026/05/27 2,598 2,629 2,561 2,613 1,700
2026/05/26 2,577 2,597 2,550 2,591 700
2026/05/25 2,575 2,575 2,550 2,550 1,200
2026/05/22 2,580 2,616 2,566 2,575 1,000
2026/05/21 2,610 2,660 2,593 2,596 800
2026/05/20 2,621 2,669 2,589 2,639 700
2026/05/19 2,601 2,651 2,601 2,630 600
2026/05/18 2,700 2,700 2,551 2,551 2,700
2026/05/15 2,739 2,739 2,650 2,650 1,500
2026/05/14 2,651 2,695 2,595 2,595 1,700
2026/05/13 2,730 2,731 2,651 2,656 900
2026/05/12 2,771 2,771 2,656 2,689 1,600
2026/05/11 2,799 2,799 2,721 2,721 2,800
2026/05/08 2,769 2,769 2,702 2,730 1,500
2026/05/07 2,701 2,769 2,701 2,766 1,700
2026/05/01 2,710 2,720 2,701 2,701 500
2026/04/30 2,710 2,710 2,700 2,710 300
2026/04/28 2,707 2,710 2,706 2,710 400
2026/04/27 2,705 2,732 2,705 2,716 600
2026/04/24 2,686 2,733 2,686 2,705 500
2026/04/23 2,710 2,710 2,686 2,686 400
2026/04/22 2,728 2,731 2,701 2,705 1,000
2026/04/21 2,716 2,728 2,700 2,728 2,400
2026/04/20 2,720 2,720 2,701 2,701 1,200
2026/04/17 2,691 2,723 2,691 2,720 1,000
2026/04/16 2,690 2,730 2,690 2,729 1,300
2026/04/15 2,700 2,748 2,690 2,690 600
2026/04/14 2,745 2,750 2,695 2,700 2,100
2026/04/13 2,682 2,745 2,682 2,745 1,600
2026/04/10 2,680 2,689 2,640 2,682 1,200
2026/04/09 2,638 2,688 2,638 2,677 800
2026/04/08 2,719 2,719 2,647 2,648 2,500
2026/04/07 2,630 2,750 2,621 2,716 3,100
2026/04/06 2,626 2,632 2,626 2,631 800
2026/04/03 2,635 2,635 2,626 2,626 900
2026/03/27 2,725 2,765 2,721 2,746 6,700
2026/03/26 2,714 2,740 2,700 2,725 4,200
2026/03/25 2,659 2,700 2,640 2,664 7,200
2026/03/24 2,660 2,660 2,603 2,659 4,600
2026/03/23 2,613 2,659 2,568 2,602 8,500
2026/03/19 2,601 2,619 2,560 2,563 15,100
2026/03/18 2,660 2,660 2,562 2,596 18,600
2026/03/17 2,415 2,460 2,415 2,422 1,400
2026/03/16 2,417 2,417 2,411 2,411 600
2026/03/13 2,405 2,417 2,405 2,417 400
2026/03/12 2,404 2,414 2,404 2,405 500
2026/03/11 2,400 2,420 2,399 2,414 2,600
2026/03/10 2,444 2,444 2,419 2,419 600
2026/03/09 2,411 2,500 2,411 2,435 2,000
2026/03/06 2,446 2,446 2,412 2,412 400
2026/03/05 2,420 2,445 2,405 2,427 1,500
2026/03/04 2,435 2,435 2,389 2,400 2,200
2026/03/03 2,430 2,439 2,430 2,436 1,100
2026/03/02 2,431 2,471 2,425 2,471 1,600
2026/02/27 2,435 2,457 2,425 2,437 1,300
2026/02/26 2,442 2,444 2,435 2,435 1,200
2026/02/25 2,433 2,440 2,433 2,438 800
2026/02/24 2,444 2,444 2,442 2,443 700
2026/02/20 2,446 2,447 2,446 2,447 1,000
2026/02/19 2,450 2,450 2,446 2,446 1,200
2026/02/18 2,438 2,449 2,438 2,449 500
2026/02/17 2,448 2,450 2,440 2,441 900
2026/02/16 2,430 2,449 2,430 2,449 2,000
2026/02/13 2,440 2,450 2,439 2,450 1,400
2026/02/12 2,440 2,448 2,434 2,448 1,800
2026/02/10 2,443 2,443 2,430 2,441 900
2026/02/09 2,443 2,443 2,426 2,433 1,100
2026/02/06 2,445 2,445 2,430 2,430 1,300
2026/02/05 2,435 2,438 2,432 2,432 500
2026/02/04 2,431 2,440 2,431 2,432 1,000
2026/02/03 2,467 2,467 2,431 2,431 1,900
2026/02/02 2,445 2,450 2,437 2,437 1,700
2026/01/30 2,443 2,444 2,435 2,436 800
2026/01/29 2,445 2,450 2,435 2,435 700
2026/01/28 2,446 2,448 2,433 2,435 1,300
2026/01/27 2,450 2,450 2,446 2,446 200
2026/01/26 2,442 2,472 2,442 2,447 700
2026/01/23 2,484 2,484 2,451 2,453 1,400
2026/01/22 2,499 2,499 2,460 2,460 700
2026/01/21 2,480 2,480 2,470 2,470 700
2026/01/20 2,480 2,480 2,469 2,474 1,800
2026/01/19 2,434 2,481 2,434 2,481 1,200
2026/01/16 2,466 2,466 2,439 2,439 1,300
2026/01/15 2,471 2,473 2,434 2,439 9,300
2026/01/14 2,471 2,477 2,471 2,477 500
2026/01/13 2,475 2,475 2,449 2,471 1,600
2026/01/09 2,480 2,490 2,475 2,475 1,200
2026/01/08 2,437 2,462 2,437 2,462 1,300
2026/01/07 2,436 2,447 2,436 2,436 1,500
2026/01/06 2,444 2,447 2,437 2,444 2,000
2026/01/05 2,446 2,448 2,438 2,444 3,200
2025/12/30 2,450 2,450 2,431 2,438 4,300
2025/12/29 2,440 2,490 2,437 2,449 44,500
2025/12/26 2,446 2,458 2,435 2,440 3,000
2025/12/25 2,444 2,450 2,422 2,444 3,700
2025/12/24 2,465 2,465 2,431 2,431 2,800
2025/12/23 2,447 2,467 2,406 2,467 5,700
2025/12/22 2,469 2,511 2,451 2,467 15,300
2025/12/19 2,340 2,345 2,337 2,341 2,100
2025/12/18 2,341 2,344 2,338 2,341 1,900
2025/12/17 2,341 2,345 2,341 2,341 1,800
2025/12/16 2,350 2,354 2,345 2,345 3,000
2025/12/15 2,364 2,366 2,342 2,342 5,000
2025/12/12 2,376 2,397 2,365 2,365 4,400
2025/12/11 2,478 2,478 2,371 2,376 7,300
2025/12/10 2,482 2,484 2,478 2,478 2,100
2025/12/09 2,498 2,498 2,485 2,485 2,800
2025/12/08 2,501 2,509 2,500 2,506 1,900
2025/12/05 2,505 2,509 2,505 2,505 900
2025/12/04 2,505 2,510 2,505 2,508 1,100

このページの先頭へ