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
2019/12/30 1,302 1,326 1,302 1,324 4,800
2019/12/27 1,269 1,305 1,269 1,302 3,200
2019/12/26 1,253 1,291 1,253 1,278 14,400
2019/12/25 1,258 1,267 1,249 1,253 7,900
2019/12/24 1,270 1,278 1,242 1,258 16,500
2019/12/23 1,292 1,292 1,272 1,280 2,700
2019/12/20 1,276 1,286 1,266 1,276 4,000
2019/12/19 1,283 1,288 1,276 1,276 1,600
2019/12/18 1,303 1,303 1,280 1,283 3,900
2019/12/17 1,295 1,303 1,285 1,303 3,600
2019/12/16 1,264 1,297 1,263 1,294 6,300
2019/12/13 1,269 1,289 1,266 1,281 9,400
2019/12/12 1,300 1,304 1,263 1,269 13,900
2019/12/11 1,280 1,356 1,275 1,304 81,200
2019/12/10 1,272 1,279 1,266 1,268 30,900
2019/12/09 1,304 1,309 1,290 1,298 4,400
2019/12/06 1,300 1,315 1,300 1,308 5,400
2019/12/05 1,337 1,337 1,312 1,320 3,600
2019/12/04 1,328 1,341 1,328 1,331 1,600
2019/12/03 1,340 1,345 1,340 1,345 500
2019/12/02 1,350 1,360 1,335 1,340 3,100
2019/11/29 1,387 1,387 1,350 1,361 1,800
2019/11/28 1,364 1,368 1,360 1,363 1,300
2019/11/27 1,362 1,369 1,360 1,360 1,600
2019/11/26 1,366 1,381 1,364 1,364 700
2019/11/25 1,378 1,399 1,378 1,389 800
2019/11/22 1,341 1,359 1,341 1,348 1,400
2019/11/21 1,371 1,379 1,346 1,351 3,400
2019/11/20 1,461 1,472 1,389 1,389 6,300
2019/11/19 1,401 1,401 1,401 1,401 400
2019/11/18 1,459 1,459 1,400 1,423 3,600
2019/11/15 1,413 1,436 1,400 1,436 4,800
2019/11/14 1,517 1,533 1,511 1,532 2,000
2019/11/13 1,502 1,525 1,502 1,511 2,300
2019/11/12 1,520 1,527 1,498 1,510 2,500
2019/11/11 1,540 1,540 1,509 1,520 1,800
2019/11/08 1,547 1,548 1,517 1,543 10,500
2019/11/07 1,480 1,504 1,480 1,491 3,300
2019/11/06 1,482 1,496 1,478 1,490 2,900
2019/11/05 1,455 1,496 1,455 1,496 17,800
2019/11/01 1,452 1,454 1,428 1,454 1,300
2019/10/31 1,433 1,433 1,416 1,433 3,800
2019/10/30 1,430 1,434 1,401 1,403 3,800
2019/10/29 1,453 1,458 1,420 1,420 2,200
2019/10/28 1,458 1,459 1,393 1,393 2,400
2019/10/25 1,460 1,460 1,435 1,440 3,700
2019/10/24 1,411 1,466 1,411 1,435 16,400
2019/10/23 1,380 1,407 1,380 1,407 6,300
2019/10/21 1,359 1,370 1,347 1,370 2,700
2019/10/18 1,344 1,381 1,339 1,339 2,000
2019/10/17 1,337 1,345 1,337 1,345 1,500
2019/10/16 1,321 1,345 1,321 1,337 6,000
2019/10/15 1,319 1,337 1,317 1,321 4,200
2019/10/11 1,321 1,321 1,302 1,302 1,000
2019/10/10 1,310 1,310 1,303 1,303 300
2019/10/09 1,307 1,307 1,307 1,307 100
2019/10/08 1,313 1,313 1,313 1,313 200
2019/10/07 1,321 1,321 1,317 1,317 200
2019/10/04 1,309 1,326 1,309 1,315 1,200
2019/10/03 1,304 1,326 1,302 1,316 1,000
2019/10/02 1,307 1,319 1,306 1,319 900
2019/10/01 1,312 1,327 1,301 1,327 1,300
2019/09/30 1,340 1,341 1,309 1,317 2,400
2019/09/27 1,340 1,350 1,325 1,325 1,500
2019/09/26 1,385 1,385 1,350 1,374 2,300
2019/09/25 1,403 1,403 1,380 1,387 13,200
2019/09/24 1,333 1,418 1,333 1,404 15,000
2019/09/20 1,330 1,348 1,330 1,348 6,800
2019/09/19 1,330 1,340 1,330 1,330 2,400
2019/09/18 1,318 1,333 1,298 1,329 4,400
2019/09/17 1,306 1,319 1,306 1,316 6,900
2019/09/13 1,287 1,306 1,287 1,303 700
2019/09/12 1,286 1,286 1,283 1,286 1,100
2019/09/11 1,265 1,289 1,265 1,286 5,200
2019/09/10 1,319 1,319 1,289 1,295 1,600
2019/09/09 1,300 1,322 1,296 1,320 2,300
2019/09/06 1,276 1,310 1,276 1,309 1,600
2019/09/05 1,265 1,298 1,265 1,282 1,300
2019/09/04 1,281 1,295 1,281 1,295 1,200
2019/09/03 1,280 1,280 1,280 1,280 200
2019/09/02 1,275 1,275 1,275 1,275 400
2019/08/30 1,278 1,278 1,278 1,278 100
2019/08/29 1,265 1,280 1,265 1,268 1,200
2019/08/28 1,277 1,281 1,263 1,263 1,900
2019/08/27 1,268 1,279 1,251 1,279 3,000
2019/08/26 1,250 1,250 1,250 1,250 800
2019/08/23 1,257 1,264 1,250 1,250 900
2019/08/22 1,292 1,292 1,241 1,257 2,400
2019/08/21 1,265 1,265 1,247 1,247 1,700
2019/08/20 1,276 1,276 1,249 1,265 3,700
2019/08/19 1,295 1,296 1,288 1,288 1,000
2019/08/16 1,265 1,310 1,265 1,279 1,500
2019/08/15 1,268 1,281 1,265 1,265 800
2019/08/14 1,304 1,304 1,294 1,294 500
2019/08/13 1,283 1,304 1,265 1,304 1,100
2019/08/09 1,295 1,319 1,295 1,319 700
2019/08/08 1,266 1,298 1,266 1,295 1,000
2019/08/07 1,253 1,265 1,253 1,265 200
2019/08/06 1,250 1,299 1,250 1,261 1,200
2019/08/05 1,280 1,280 1,264 1,264 400
2019/08/02 1,333 1,333 1,281 1,284 500
2019/08/01 1,315 1,315 1,315 1,315 500
2019/07/31 1,315 1,331 1,315 1,315 1,100
2019/07/30 1,341 1,341 1,332 1,332 700
2019/07/29 1,349 1,349 1,301 1,322 3,700
2019/07/26 1,265 1,359 1,265 1,359 10,400
2019/07/25 1,280 1,287 1,266 1,279 1,200
2019/07/24 1,274 1,274 1,274 1,274 100
2019/07/23 1,278 1,280 1,256 1,268 2,300
2019/07/22 1,286 1,286 1,253 1,278 1,400
2019/07/19 1,260 1,272 1,251 1,272 1,700
2019/07/18 1,269 1,269 1,253 1,260 700
2019/07/17 1,263 1,269 1,259 1,269 700
2019/07/16 1,325 1,325 1,230 1,270 15,300
2019/07/12 1,366 1,366 1,355 1,355 500
2019/07/11 1,355 1,355 1,355 1,355 100
2019/07/10 1,371 1,371 1,360 1,369 300
2019/07/09 1,365 1,365 1,354 1,354 1,000
2019/07/08 1,365 1,366 1,365 1,366 300
2019/07/05 1,392 1,392 1,362 1,362 1,800
2019/07/04 1,386 1,392 1,386 1,392 200
2019/07/03 1,385 1,385 1,385 1,385 100
2019/07/02 1,354 1,381 1,354 1,381 700
2019/07/01 1,381 1,381 1,362 1,379 1,600
2019/06/28 1,333 1,353 1,333 1,353 300
2019/06/27 1,350 1,355 1,348 1,355 2,200
2019/06/26 1,350 1,350 1,350 1,350 100
2019/06/25 1,382 1,382 1,310 1,332 2,400
2019/06/24 1,371 1,371 1,341 1,360 600
2019/06/21 1,340 1,371 1,331 1,371 4,400
2019/06/20 1,357 1,357 1,357 1,357 100
2019/06/19 1,329 1,350 1,320 1,350 1,300
2019/06/18 1,332 1,350 1,328 1,328 1,300
2019/06/17 1,349 1,362 1,349 1,362 400
2019/06/14 1,320 1,347 1,308 1,347 5,000
2019/06/13 1,350 1,350 1,298 1,314 1,200
2019/06/12 1,363 1,363 1,363 1,363 1,900
2019/06/11 1,356 1,370 1,343 1,363 1,600
2019/06/10 1,347 1,375 1,347 1,368 800
2019/06/07 1,314 1,356 1,301 1,356 6,000
2019/06/06 1,330 1,348 1,314 1,315 2,000
2019/06/05 1,320 1,348 1,312 1,335 1,200
2019/06/04 1,286 1,321 1,286 1,321 9,900
2019/06/03 1,300 1,300 1,270 1,297 4,000
2019/05/31 1,317 1,345 1,310 1,311 1,800
2019/05/30 1,299 1,334 1,299 1,334 1,900
2019/05/29 1,310 1,335 1,278 1,285 11,200
2019/05/28 1,352 1,352 1,343 1,351 600
2019/05/27 1,382 1,382 1,341 1,352 800
2019/05/24 1,319 1,395 1,319 1,385 1,800
2019/05/23 1,390 1,390 1,325 1,345 1,200
2019/05/22 1,383 1,383 1,305 1,360 8,200
2019/05/21 1,425 1,430 1,375 1,420 1,600
2019/05/20 1,385 1,425 1,385 1,395 1,400
2019/05/17 1,363 1,415 1,363 1,415 1,600
2019/05/16 1,398 1,424 1,393 1,393 4,700
2019/05/15 1,398 1,400 1,395 1,399 1,600
2019/05/14 1,365 1,369 1,325 1,345 5,000
2019/05/13 1,417 1,417 1,368 1,417 7,200
2019/05/10 1,492 1,520 1,411 1,426 19,200
2019/05/09 1,705 1,712 1,650 1,700 5,000
2019/05/08 1,729 1,729 1,705 1,705 1,000
2019/05/07 1,732 1,732 1,729 1,729 200
2019/04/25 1,758 1,769 1,730 1,769 1,400
2019/04/24 1,767 1,798 1,767 1,798 500
2019/04/23 1,741 1,741 1,736 1,736 800
2019/04/22 1,736 1,736 1,736 1,736 100
2019/04/19 1,740 1,743 1,733 1,733 600
2019/04/18 1,749 1,749 1,736 1,736 200
2019/04/17 1,776 1,789 1,749 1,749 5,000
2019/04/16 1,760 1,787 1,758 1,787 1,500
2019/04/15 1,750 1,750 1,726 1,728 1,200
2019/04/12 1,750 1,750 1,750 1,750 400
2019/04/11 1,731 1,750 1,730 1,730 400
2019/04/10 1,769 1,769 1,732 1,752 700
2019/04/09 1,784 1,784 1,782 1,782 200
2019/04/08 1,749 1,749 1,749 1,749 100
2019/04/05 1,722 1,762 1,722 1,749 1,200
2019/04/04 1,716 1,739 1,716 1,717 400
2019/04/03 1,737 1,737 1,737 1,737 100
2019/04/02 1,730 1,730 1,713 1,713 4,400
2019/04/01 1,739 1,739 1,730 1,730 400
2019/03/27 1,713 1,714 1,711 1,711 600
2019/03/26 1,715 1,750 1,710 1,711 1,200
2019/03/25 1,742 1,742 1,715 1,715 400
2019/03/22 1,766 1,767 1,742 1,742 900
2019/03/20 1,760 1,760 1,750 1,750 400
2019/03/19 1,808 1,808 1,751 1,769 1,900
2019/03/18 1,781 1,809 1,771 1,771 2,300
2019/03/15 1,723 1,763 1,723 1,763 200
2019/03/13 1,781 1,781 1,781 1,781 100
2019/03/12 1,770 1,770 1,718 1,741 2,500
2019/03/11 1,757 1,780 1,730 1,730 1,300
2019/03/08 1,692 1,770 1,692 1,770 3,300
2019/03/07 1,800 1,816 1,770 1,772 900
2019/03/06 1,785 1,824 1,771 1,790 1,400
2019/03/05 1,738 1,745 1,738 1,745 7,900
2019/03/04 1,737 1,738 1,701 1,738 8,000
2019/03/01 1,725 1,737 1,725 1,737 900
2019/02/28 1,704 1,724 1,680 1,724 500
2019/02/27 1,681 1,716 1,676 1,716 5,500
2019/02/26 1,681 1,721 1,680 1,680 2,200
2019/02/25 1,739 1,739 1,663 1,719 9,300
2019/02/22 1,695 1,695 1,671 1,675 300
2019/02/21 1,734 1,734 1,700 1,732 500
2019/02/20 1,735 1,735 1,735 1,735 100
2019/02/19 1,670 1,696 1,670 1,696 1,100
2019/02/18 1,672 1,738 1,661 1,661 2,700
2019/02/15 1,793 1,793 1,672 1,672 3,900
2019/02/14 1,814 1,814 1,811 1,811 2,300
2019/02/13 1,782 1,800 1,781 1,800 1,200
2019/02/12 1,811 1,816 1,776 1,801 1,700
2019/02/08 1,824 1,826 1,771 1,771 2,000
2019/02/07 1,818 1,818 1,818 1,818 100
2019/02/06 1,787 1,819 1,786 1,818 900
2019/02/05 1,805 1,807 1,787 1,787 800
2019/02/04 1,779 1,804 1,779 1,804 600
2019/02/01 1,712 1,781 1,712 1,741 1,600
2019/01/31 1,750 1,750 1,685 1,720 1,100
2019/01/29 1,750 1,750 1,750 1,750 100
2019/01/28 1,746 1,746 1,746 1,746 500
2019/01/25 1,744 1,746 1,744 1,746 700
2019/01/24 1,727 1,727 1,663 1,691 1,700
2019/01/23 1,737 1,737 1,687 1,687 700
2019/01/22 1,680 1,745 1,680 1,739 1,400
2019/01/21 1,742 1,742 1,720 1,720 500
2019/01/18 1,715 1,716 1,713 1,713 600
2019/01/17 1,670 1,717 1,664 1,686 1,700
2019/01/16 1,674 1,698 1,673 1,673 800
2019/01/15 1,637 1,698 1,637 1,673 1,500
2019/01/11 1,621 1,700 1,621 1,648 1,500
2019/01/10 1,635 1,635 1,620 1,621 700
2019/01/09 1,610 1,661 1,610 1,636 1,300
2019/01/08 1,605 1,648 1,605 1,610 700
2019/01/07 1,604 1,681 1,604 1,614 700
2019/01/04 1,552 1,639 1,552 1,602 2,400

このページの先頭へ