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
2026/05/22 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
2025/12/03 2,517 2,517 2,505 2,505 1,000
2025/12/02 2,513 2,520 2,505 2,506 2,500
2025/12/01 2,509 2,513 2,505 2,513 1,700
2025/11/28 2,510 2,513 2,508 2,509 1,300
2025/11/27 2,504 2,510 2,502 2,510 1,100
2025/11/26 2,505 2,517 2,505 2,505 2,300
2025/11/25 2,501 2,517 2,501 2,509 1,100
2025/11/21 2,505 2,529 2,505 2,506 900
2025/11/20 2,501 2,506 2,501 2,505 800
2025/11/19 2,515 2,515 2,501 2,501 1,900
2025/11/18 2,532 2,534 2,515 2,515 3,100
2025/11/17 2,590 2,590 2,531 2,532 4,700
2025/11/14 2,540 2,640 2,540 2,640 5,600
2025/11/13 2,544 2,566 2,543 2,557 1,900
2025/11/12 2,560 2,570 2,544 2,545 3,100
2025/11/11 2,564 2,564 2,558 2,558 700
2025/11/10 2,537 2,555 2,529 2,541 2,400
2025/11/07 2,542 2,542 2,536 2,536 1,500
2025/11/06 2,555 2,555 2,550 2,550 1,800
2025/11/05 2,551 2,562 2,551 2,560 2,200
2025/11/04 2,576 2,576 2,553 2,560 2,700
2025/10/31 2,559 2,566 2,556 2,556 1,500
2025/10/30 2,568 2,568 2,560 2,566 2,500
2025/10/29 2,567 2,582 2,567 2,568 3,100
2025/10/28 2,564 2,567 2,564 2,567 1,200
2025/10/27 2,578 2,587 2,577 2,577 3,100
2025/10/24 2,587 2,588 2,576 2,577 2,700
2025/10/23 2,595 2,614 2,586 2,586 2,100
2025/10/22 2,560 2,617 2,560 2,595 1,800
2025/10/21 2,581 2,623 2,555 2,560 3,500
2025/10/20 2,589 2,609 2,570 2,597 2,000
2025/10/17 2,566 2,590 2,566 2,573 1,600
2025/10/16 2,597 2,599 2,556 2,598 2,300
2025/10/15 2,546 2,580 2,546 2,561 2,600
2025/10/14 2,572 2,622 2,545 2,545 2,300
2025/10/10 2,569 2,572 2,561 2,567 1,600
2025/10/09 2,598 2,598 2,559 2,559 2,100
2025/10/08 2,576 2,603 2,576 2,590 1,900
2025/10/07 2,597 2,600 2,575 2,575 2,300
2025/10/06 2,601 2,619 2,595 2,595 5,000
2025/10/03 2,570 2,625 2,560 2,598 5,100
2025/10/02 2,666 2,666 2,561 2,598 9,300
2025/10/01 2,728 2,728 2,687 2,689 5,700
2025/09/30 2,775 2,775 2,743 2,743 5,100
2025/09/29 2,740 2,799 2,702 2,798 23,700
2025/09/26 3,040 3,050 3,030 3,045 12,700
2025/09/25 3,045 3,050 3,035 3,040 6,700
2025/09/24 3,035 3,055 3,035 3,050 7,300
2025/09/22 3,035 3,040 3,005 3,035 11,600
2025/09/19 3,060 3,065 3,025 3,040 26,200
2025/09/18 3,020 3,075 3,020 3,025 9,300
2025/09/17 3,120 3,125 3,020 3,020 10,300
2025/09/16 3,170 3,170 3,120 3,120 7,400
2025/09/12 3,175 3,180 3,100 3,165 15,800
2025/09/11 3,190 3,195 3,160 3,175 6,000
2025/09/10 3,150 3,160 3,135 3,160 4,300
2025/09/09 3,110 3,140 3,110 3,125 8,200
2025/09/08 3,050 3,095 3,025 3,085 12,100
2025/09/05 3,035 3,035 2,982 3,010 14,800
2025/09/04 3,050 3,075 2,955 2,981 26,600
2025/09/03 2,909 2,999 2,900 2,999 44,100
2025/09/02 2,940 2,940 2,800 2,859 73,500
2025/09/01 2,500 2,898 2,500 2,790 159,800
2025/08/29 2,460 2,460 2,447 2,451 700
2025/08/28 2,444 2,466 2,435 2,463 700
2025/08/27 2,504 2,504 2,452 2,452 1,400
2025/08/26 2,473 2,481 2,448 2,460 700
2025/08/25 2,452 2,502 2,452 2,488 1,600
2025/08/21 2,451 2,451 2,451 2,451 100
2025/08/20 2,505 2,505 2,475 2,475 400
2025/08/19 2,465 2,465 2,430 2,455 500
2025/08/18 2,445 2,446 2,430 2,430 800
2025/08/15 2,410 2,445 2,410 2,445 800
2025/08/14 2,412 2,438 2,399 2,425 31,400
2025/08/13 2,422 2,448 2,420 2,438 4,400
2025/08/12 2,396 2,450 2,396 2,438 4,000
2025/08/08 2,446 2,450 2,429 2,446 1,500
2025/08/07 2,446 2,448 2,446 2,446 28,500
2025/08/06 2,430 2,447 2,430 2,446 300
2025/08/05 2,401 2,458 2,401 2,451 1,300
2025/08/04 2,451 2,451 2,451 2,451 100
2025/08/01 2,412 2,451 2,412 2,451 200
2025/07/31 2,448 2,448 2,400 2,440 29,100
2025/07/30 2,456 2,460 2,440 2,459 900
2025/07/29 2,428 2,478 2,423 2,473 2,400
2025/07/28 2,430 2,459 2,430 2,459 300
2025/07/23 2,480 2,480 2,480 2,480 400
2025/07/18 2,430 2,480 2,430 2,480 500
2025/07/15 2,449 2,486 2,449 2,480 900
2025/07/14 2,487 2,499 2,487 2,499 600
2025/07/11 2,449 2,449 2,449 2,449 100
2025/07/10 2,449 2,449 2,449 2,449 200
2025/07/09 2,487 2,487 2,487 2,487 100

このページの先頭へ