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
2018/12/28 1,585 1,662 1,549 1,662 4,900
2018/12/27 1,639 1,639 1,585 1,585 5,200
2018/12/26 1,635 1,636 1,480 1,577 5,300
2018/12/25 1,528 1,530 1,411 1,455 18,900
2018/12/21 1,661 1,686 1,526 1,600 14,300
2018/12/20 1,750 1,784 1,701 1,701 7,900
2018/12/19 1,801 1,802 1,751 1,770 5,700
2018/12/18 1,852 1,852 1,801 1,801 5,200
2018/12/17 1,861 1,930 1,845 1,890 6,600
2018/12/14 1,949 1,949 1,900 1,900 1,600
2018/12/13 1,962 1,988 1,863 1,945 9,600
2018/12/12 2,001 2,001 1,962 1,962 3,100
2018/12/11 2,059 2,099 2,001 2,001 4,000
2018/12/10 2,141 2,141 2,058 2,077 4,100
2018/12/07 2,160 2,177 2,106 2,106 2,000
2018/12/06 2,193 2,195 2,140 2,190 1,900
2018/12/05 2,192 2,192 2,142 2,191 700
2018/12/04 2,189 2,192 2,160 2,192 1,000
2018/12/03 2,183 2,189 2,150 2,150 3,600
2018/11/30 2,155 2,187 2,124 2,187 2,500
2018/11/29 2,169 2,190 2,140 2,188 1,500
2018/11/28 2,159 2,179 2,129 2,169 1,500
2018/11/27 2,187 2,187 2,137 2,149 700
2018/11/26 2,099 2,138 2,055 2,137 3,300
2018/11/22 2,062 2,099 2,049 2,099 2,900
2018/11/21 2,074 2,077 2,051 2,072 1,300
2018/11/20 2,147 2,147 2,013 2,138 7,300
2018/11/19 2,149 2,149 2,117 2,148 1,000
2018/11/16 2,196 2,196 2,103 2,147 2,800
2018/11/15 2,179 2,199 2,101 2,197 2,500
2018/11/14 2,235 2,235 2,235 2,235 300
2018/11/13 2,050 2,185 2,040 2,185 7,300
2018/11/12 2,094 2,139 2,088 2,088 2,600
2018/11/09 2,097 2,151 2,097 2,106 1,600
2018/11/08 2,146 2,180 2,131 2,133 4,200
2018/11/07 2,100 2,110 2,100 2,110 2,300
2018/11/06 2,158 2,158 2,113 2,150 2,700
2018/11/05 2,089 2,089 2,089 2,089 100
2018/11/02 2,110 2,155 2,105 2,105 2,700
2018/11/01 2,016 2,139 2,016 2,101 2,900
2018/10/31 2,020 2,100 2,020 2,100 5,200
2018/10/30 2,060 2,060 2,003 2,006 2,300
2018/10/29 2,157 2,158 2,061 2,110 2,300
2018/10/26 2,150 2,197 2,110 2,162 2,600
2018/10/25 2,224 2,224 2,139 2,195 3,500
2018/10/24 2,270 2,270 2,227 2,230 1,700
2018/10/23 2,304 2,305 2,232 2,250 1,300
2018/10/22 2,300 2,334 2,300 2,334 300
2018/10/19 2,301 2,301 2,300 2,300 300
2018/10/18 2,348 2,348 2,317 2,317 5,300
2018/10/17 2,445 2,445 2,328 2,338 1,100
2018/10/16 2,330 2,395 2,320 2,395 800
2018/10/15 2,300 2,300 2,300 2,300 200
2018/10/12 2,265 2,317 2,263 2,317 2,000
2018/10/11 2,262 2,300 2,252 2,282 3,100
2018/10/10 2,361 2,444 2,356 2,444 900
2018/10/09 2,437 2,437 2,395 2,395 1,500
2018/10/05 2,442 2,442 2,415 2,415 700
2018/10/04 2,443 2,443 2,442 2,442 300
2018/10/03 2,472 2,496 2,441 2,441 600
2018/10/02 2,497 2,497 2,466 2,492 1,700
2018/10/01 2,492 2,492 2,429 2,485 2,200
2018/09/28 2,423 2,454 2,421 2,446 2,400
2018/09/27 2,522 2,522 2,519 2,519 200
2018/09/26 2,501 2,528 2,440 2,524 1,400
2018/09/25 2,538 2,538 2,470 2,486 2,400
2018/09/21 2,380 2,438 2,380 2,438 2,500
2018/09/20 2,387 2,400 2,361 2,364 900
2018/09/19 2,352 2,398 2,352 2,387 1,400
2018/09/18 2,358 2,358 2,321 2,321 400
2018/09/14 2,284 2,360 2,284 2,360 300
2018/09/13 2,333 2,335 2,280 2,282 3,100
2018/09/12 2,387 2,387 2,350 2,350 2,100
2018/09/11 2,401 2,437 2,397 2,437 1,200
2018/09/10 2,404 2,404 2,404 2,404 300
2018/09/07 2,410 2,441 2,404 2,435 700
2018/09/06 2,437 2,441 2,393 2,440 1,400
2018/09/05 2,400 2,437 2,399 2,437 1,300
2018/09/04 2,379 2,399 2,352 2,399 600
2018/09/03 2,389 2,397 2,337 2,353 2,200
2018/08/31 2,325 2,344 2,325 2,344 1,200
2018/08/30 2,250 2,325 2,249 2,325 5,100
2018/08/29 2,230 2,259 2,230 2,248 1,000
2018/08/28 2,244 2,244 2,215 2,215 1,200
2018/08/27 2,200 2,241 2,200 2,230 1,700
2018/08/24 2,232 2,232 2,173 2,197 900
2018/08/23 2,239 2,239 2,213 2,215 900
2018/08/22 2,167 2,243 2,167 2,243 4,100
2018/08/21 2,182 2,201 2,156 2,171 2,600
2018/08/20 2,165 2,220 2,165 2,220 1,500
2018/08/17 2,198 2,220 2,182 2,182 500
2018/08/16 2,245 2,245 2,160 2,229 4,100
2018/08/15 2,219 2,248 2,172 2,248 2,400
2018/08/14 2,213 2,213 2,137 2,169 1,800
2018/08/13 2,300 2,300 2,201 2,215 4,100
2018/08/10 2,324 2,324 2,301 2,304 2,200
2018/08/09 2,305 2,329 2,304 2,324 1,400
2018/08/08 2,303 2,341 2,303 2,338 1,300
2018/08/07 2,313 2,338 2,311 2,311 1,000
2018/08/06 2,334 2,334 2,325 2,325 800
2018/08/03 2,350 2,380 2,338 2,339 2,400
2018/08/02 2,350 2,350 2,306 2,350 2,800
2018/08/01 2,323 2,323 2,306 2,306 2,200
2018/07/31 2,310 2,323 2,301 2,323 600
2018/07/30 2,311 2,333 2,303 2,303 800
2018/07/27 2,340 2,340 2,315 2,315 900
2018/07/26 2,339 2,339 2,301 2,303 3,800
2018/07/25 2,345 2,345 2,300 2,328 3,000
2018/07/24 2,302 2,345 2,302 2,323 2,400
2018/07/23 2,305 2,333 2,305 2,308 5,400
2018/07/20 2,371 2,400 2,330 2,392 3,400
2018/07/19 2,370 2,399 2,370 2,376 1,300
2018/07/18 2,374 2,399 2,374 2,375 900
2018/07/17 2,366 2,399 2,365 2,399 1,300
2018/07/13 2,410 2,439 2,360 2,386 2,000
2018/07/12 2,362 2,439 2,330 2,439 3,900
2018/07/11 2,386 2,386 2,345 2,379 900
2018/07/10 2,353 2,390 2,352 2,352 3,100
2018/07/09 2,351 2,355 2,351 2,355 900
2018/07/06 2,321 2,350 2,301 2,350 4,300
2018/07/05 2,371 2,371 2,357 2,357 1,100
2018/07/04 2,371 2,415 2,371 2,402 3,500
2018/07/03 2,460 2,463 2,370 2,438 10,800
2018/07/02 2,528 2,550 2,480 2,480 5,000
2018/06/29 2,602 2,602 2,551 2,553 4,300
2018/06/28 2,602 2,602 2,601 2,601 1,000
2018/06/27 2,602 2,649 2,602 2,613 2,300
2018/06/26 2,689 2,689 2,616 2,630 2,300
2018/06/25 2,695 2,710 2,695 2,700 2,300
2018/06/22 2,656 2,695 2,649 2,689 1,300
2018/06/21 2,654 2,717 2,654 2,691 2,800
2018/06/20 2,651 2,677 2,650 2,657 2,300
2018/06/19 2,700 2,701 2,651 2,651 2,400
2018/06/18 2,735 2,736 2,700 2,704 1,900
2018/06/15 2,708 2,734 2,708 2,725 4,000
2018/06/14 2,719 2,719 2,707 2,707 3,500
2018/06/13 2,740 2,741 2,700 2,719 3,900
2018/06/12 2,737 2,740 2,721 2,724 1,100
2018/06/11 2,717 2,743 2,716 2,731 2,400
2018/06/08 2,720 2,758 2,712 2,715 3,400
2018/06/07 2,690 2,741 2,690 2,711 2,500
2018/06/06 2,714 2,754 2,685 2,700 6,400
2018/06/05 2,750 2,750 2,712 2,712 3,000
2018/06/04 2,800 2,800 2,750 2,752 8,500
2018/06/01 2,576 2,849 2,565 2,849 23,000
2018/05/31 2,565 2,584 2,565 2,575 1,400
2018/05/30 2,550 2,587 2,550 2,580 4,900
2018/05/29 2,541 2,623 2,540 2,600 10,300
2018/05/28 2,563 2,571 2,550 2,550 11,500
2018/05/25 2,652 2,654 2,601 2,604 5,900
2018/05/24 2,682 2,719 2,661 2,661 4,400
2018/05/23 2,716 2,740 2,680 2,686 14,000
2018/05/22 2,715 2,740 2,713 2,720 7,200
2018/05/21 2,715 2,750 2,712 2,712 6,600
2018/05/18 2,756 2,756 2,715 2,715 6,200
2018/05/17 2,760 2,778 2,751 2,755 3,900
2018/05/16 2,813 2,813 2,760 2,766 6,300
2018/05/15 2,894 2,894 2,834 2,834 4,100
2018/05/14 2,862 2,904 2,861 2,867 2,900
2018/05/11 2,951 2,952 2,848 2,862 12,700
2018/05/10 2,994 2,994 2,994 2,994 200
2018/05/09 2,970 2,994 2,956 2,994 1,500
2018/05/08 2,967 2,970 2,967 2,970 2,300
2018/05/07 2,960 3,000 2,960 2,967 1,900
2018/05/02 2,959 2,960 2,948 2,960 2,400
2018/05/01 2,917 2,939 2,903 2,939 2,700
2018/04/27 2,977 2,981 2,915 2,919 7,500
2018/04/26 3,000 3,000 2,951 2,980 3,100
2018/04/25 2,950 2,979 2,950 2,976 2,300
2018/04/24 2,916 3,050 2,910 2,946 6,200
2018/04/23 2,962 2,996 2,910 2,913 4,300
2018/04/20 2,942 2,952 2,922 2,951 2,100
2018/04/19 2,930 2,969 2,925 2,926 7,400
2018/04/18 2,935 2,983 2,923 2,937 4,200
2018/04/17 2,962 2,975 2,930 2,935 4,300
2018/04/16 3,030 3,070 2,980 2,980 5,900
2018/04/13 3,060 3,060 3,020 3,030 2,700
2018/04/12 3,100 3,100 3,080 3,080 1,900
2018/04/11 3,100 3,130 3,100 3,130 1,600
2018/04/10 3,135 3,135 3,105 3,105 1,000
2018/04/09 3,080 3,140 3,080 3,135 3,400
2018/04/06 3,100 3,100 3,070 3,080 1,700
2018/04/05 3,080 3,145 3,080 3,110 4,500
2018/04/04 3,070 3,095 3,035 3,095 5,800
2018/04/03 3,050 3,075 3,050 3,060 2,700
2018/04/02 3,140 3,140 3,055 3,065 1,900
2018/03/30 3,090 3,195 3,045 3,070 3,600
2018/03/29 3,145 3,145 3,075 3,100 1,000
2018/03/28 3,120 3,130 3,070 3,110 1,700
2018/03/27 3,040 3,075 3,020 3,060 3,600
2018/03/26 3,045 3,075 2,995 3,005 8,600
2018/03/23 3,100 3,110 3,045 3,045 6,800
2018/03/22 3,240 3,240 3,190 3,195 4,400
2018/03/20 3,290 3,300 3,215 3,240 4,400
2018/03/19 3,350 3,350 3,250 3,300 6,800
2018/03/16 3,290 3,380 3,285 3,305 26,000
2018/03/15 3,665 3,720 3,640 3,660 13,100
2018/03/14 3,535 3,670 3,510 3,635 14,400
2018/03/13 3,385 3,545 3,380 3,540 19,000
2018/03/12 3,340 3,375 3,330 3,370 3,400
2018/03/09 3,345 3,360 3,315 3,340 4,400
2018/03/08 3,295 3,340 3,295 3,300 2,400
2018/03/07 3,290 3,335 3,280 3,295 2,400
2018/03/06 3,320 3,330 3,290 3,290 2,300
2018/03/05 3,300 3,355 3,245 3,250 6,900
2018/03/02 3,320 3,355 3,270 3,305 6,900
2018/03/01 3,345 3,375 3,340 3,340 2,400
2018/02/28 3,380 3,405 3,360 3,375 3,200
2018/02/27 3,400 3,415 3,390 3,390 7,200
2018/02/26 3,465 3,465 3,370 3,390 4,300
2018/02/23 3,375 3,390 3,325 3,360 3,700
2018/02/22 3,440 3,440 3,360 3,375 3,000
2018/02/21 3,470 3,495 3,390 3,440 8,200
2018/02/20 3,485 3,495 3,400 3,470 4,800
2018/02/19 3,325 3,445 3,325 3,445 9,400
2018/02/16 3,325 3,330 3,250 3,295 7,100
2018/02/15 3,280 3,320 3,200 3,305 7,300
2018/02/14 3,350 3,365 3,280 3,280 11,800
2018/02/13 3,415 3,480 3,330 3,395 8,800
2018/02/09 3,270 3,465 3,270 3,370 14,400
2018/02/08 3,415 3,560 3,415 3,510 9,300
2018/02/07 3,550 3,640 3,400 3,405 16,700
2018/02/06 3,370 3,485 3,250 3,425 39,400
2018/02/05 3,745 3,790 3,680 3,715 15,100
2018/02/02 3,905 3,905 3,800 3,885 17,100
2018/02/01 3,950 3,950 3,850 3,915 9,100
2018/01/31 3,860 3,925 3,850 3,895 10,900
2018/01/30 4,065 4,140 3,940 3,950 24,200
2018/01/29 4,090 4,095 3,990 4,065 15,000
2018/01/26 4,030 4,095 3,980 4,050 16,400
2018/01/25 3,945 4,030 3,895 4,000 15,200
2018/01/24 4,050 4,175 3,955 3,985 51,700
2018/01/23 3,835 4,025 3,835 4,025 48,900
2018/01/22 3,795 3,870 3,770 3,830 13,400
2018/01/19 3,780 3,800 3,755 3,780 9,600
2018/01/18 3,945 3,960 3,750 3,810 37,100
2018/01/17 3,890 3,950 3,810 3,950 27,300
2018/01/16 3,860 3,870 3,785 3,870 22,800
2018/01/15 3,900 3,925 3,845 3,860 18,000
2018/01/12 3,890 3,985 3,860 3,915 35,200
2018/01/11 3,810 3,900 3,785 3,885 20,200
2018/01/10 3,865 3,890 3,765 3,855 26,900
2018/01/09 3,705 3,900 3,705 3,875 49,700
2018/01/05 3,580 3,700 3,565 3,690 19,800
2018/01/04 3,700 3,720 3,530 3,580 29,700

このページの先頭へ