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
2020/12/30 1,069 1,090 1,041 1,074 3,400
2020/12/29 1,071 1,071 1,069 1,069 200
2020/12/28 1,038 1,050 1,038 1,048 800
2020/12/25 1,091 1,091 1,044 1,049 1,100
2020/12/24 1,062 1,062 1,030 1,035 4,000
2020/12/23 1,068 1,071 1,067 1,068 1,000
2020/12/22 1,125 1,125 1,068 1,098 1,700
2020/12/21 1,082 1,128 1,070 1,128 5,400
2020/12/18 1,074 1,096 1,074 1,096 500
2020/12/17 1,067 1,096 1,067 1,096 1,700
2020/12/16 1,065 1,074 1,060 1,073 2,200
2020/12/15 1,067 1,067 1,058 1,065 300
2020/12/14 1,070 1,078 1,070 1,070 1,500
2020/12/11 1,094 1,094 1,056 1,067 800
2020/12/10 1,081 1,089 1,055 1,080 1,700
2020/12/09 1,087 1,087 1,087 1,087 200
2020/12/08 1,068 1,083 1,057 1,083 1,000
2020/12/07 1,103 1,103 1,068 1,068 6,100
2020/12/04 1,111 1,116 1,110 1,116 1,200
2020/12/03 1,119 1,119 1,116 1,116 1,000
2020/12/02 1,137 1,137 1,109 1,110 800
2020/12/01 1,120 1,137 1,113 1,137 1,000
2020/11/30 1,121 1,121 1,121 1,121 100
2020/11/27 1,142 1,142 1,112 1,125 1,200
2020/11/26 1,163 1,163 1,130 1,142 700
2020/11/25 1,167 1,167 1,137 1,145 600
2020/11/24 1,129 1,156 1,129 1,156 600
2020/11/20 1,129 1,129 1,129 1,129 100
2020/11/19 1,148 1,148 1,145 1,147 600
2020/11/18 1,181 1,181 1,113 1,135 3,900
2020/11/17 1,170 1,181 1,152 1,181 1,400
2020/11/16 1,187 1,187 1,158 1,170 1,300
2020/11/13 1,288 1,302 1,152 1,186 12,700
2020/11/12 1,312 1,312 1,312 1,312 200
2020/11/10 1,368 1,368 1,368 1,368 200
2020/11/09 1,330 1,340 1,316 1,340 1,000
2020/11/06 1,297 1,324 1,297 1,324 600
2020/11/05 1,330 1,330 1,319 1,319 200
2020/11/04 1,340 1,340 1,310 1,337 700
2020/11/02 1,306 1,340 1,290 1,340 1,300
2020/10/30 1,282 1,306 1,282 1,306 700
2020/10/29 1,289 1,313 1,289 1,312 300
2020/10/28 1,330 1,330 1,319 1,319 2,800
2020/10/26 1,330 1,330 1,330 1,330 100
2020/10/23 1,366 1,366 1,336 1,342 800
2020/10/22 1,330 1,368 1,330 1,341 1,200
2020/10/20 1,340 1,355 1,333 1,342 1,200
2020/10/19 1,367 1,370 1,330 1,370 2,700
2020/10/16 1,316 1,316 1,306 1,307 2,400
2020/10/15 1,345 1,351 1,316 1,316 1,900
2020/10/14 1,316 1,345 1,316 1,345 400
2020/10/13 1,310 1,334 1,310 1,324 900
2020/10/12 1,327 1,327 1,300 1,309 3,000
2020/10/09 1,332 1,334 1,332 1,334 1,000
2020/10/08 1,330 1,330 1,317 1,317 900
2020/10/06 1,306 1,322 1,306 1,322 600
2020/10/05 1,325 1,333 1,310 1,330 800
2020/10/02 1,353 1,353 1,329 1,343 2,100
2020/09/30 1,370 1,375 1,353 1,375 700
2020/09/29 1,360 1,373 1,360 1,373 300
2020/09/28 1,380 1,382 1,380 1,380 2,000
2020/09/25 1,396 1,396 1,387 1,387 500
2020/09/24 1,373 1,379 1,373 1,379 900
2020/09/23 1,370 1,404 1,365 1,373 2,000
2020/09/18 1,383 1,391 1,366 1,370 1,000
2020/09/17 1,409 1,409 1,391 1,392 1,000
2020/09/16 1,385 1,385 1,379 1,379 300
2020/09/15 1,363 1,375 1,363 1,363 600
2020/09/14 1,364 1,378 1,364 1,371 1,500
2020/09/11 1,394 1,403 1,394 1,394 700
2020/09/10 1,378 1,394 1,365 1,394 1,700
2020/09/09 1,362 1,378 1,362 1,377 500
2020/09/08 1,398 1,398 1,372 1,372 700
2020/09/07 1,391 1,391 1,350 1,372 1,000
2020/09/04 1,382 1,404 1,378 1,382 800
2020/09/03 1,440 1,440 1,400 1,416 900
2020/09/02 1,465 1,498 1,377 1,420 4,200
2020/09/01 1,441 1,478 1,441 1,460 2,000
2020/08/31 1,380 1,451 1,380 1,432 2,600
2020/08/28 1,396 1,482 1,377 1,377 7,100
2020/08/27 1,357 1,393 1,356 1,393 4,900
2020/08/26 1,335 1,356 1,335 1,356 2,100
2020/08/25 1,330 1,330 1,318 1,330 1,000
2020/08/24 1,307 1,333 1,307 1,318 1,100
2020/08/21 1,338 1,341 1,302 1,307 1,400
2020/08/20 1,323 1,323 1,303 1,318 10,500
2020/08/19 1,323 1,323 1,321 1,323 10,200
2020/08/18 1,332 1,332 1,324 1,324 8,200
2020/08/17 1,312 1,321 1,312 1,321 400
2020/08/14 1,311 1,325 1,308 1,325 500
2020/08/13 1,329 1,350 1,310 1,311 1,400
2020/08/12 1,291 1,319 1,291 1,310 12,700
2020/08/11 1,289 1,312 1,289 1,300 300
2020/08/07 1,379 1,379 1,290 1,300 2,100
2020/08/06 1,360 1,385 1,355 1,378 2,500
2020/08/05 1,319 1,350 1,315 1,350 1,400
2020/08/04 1,220 1,329 1,220 1,320 4,000
2020/08/03 1,210 1,250 1,210 1,250 1,400
2020/07/31 1,280 1,280 1,194 1,240 4,500
2020/07/30 1,323 1,323 1,289 1,290 2,100
2020/07/29 1,324 1,324 1,293 1,293 1,700
2020/07/28 1,295 1,302 1,292 1,300 1,200
2020/07/27 1,332 1,346 1,282 1,304 4,200
2020/07/22 1,395 1,395 1,351 1,362 1,800
2020/07/21 1,436 1,438 1,337 1,365 4,800
2020/07/20 1,340 1,426 1,300 1,406 21,000
2020/07/17 1,480 1,631 1,372 1,380 149,100
2020/07/16 1,350 1,350 1,331 1,331 900
2020/07/15 1,364 1,379 1,332 1,332 1,200
2020/07/14 1,357 1,360 1,327 1,360 1,200
2020/07/13 1,382 1,387 1,353 1,364 2,600
2020/07/10 1,391 1,391 1,387 1,387 300
2020/07/09 1,356 1,380 1,350 1,366 2,200
2020/07/08 1,313 1,414 1,313 1,370 12,200
2020/07/07 1,310 1,310 1,310 1,310 1,000
2020/07/06 1,252 1,313 1,252 1,310 3,300
2020/07/03 1,249 1,315 1,249 1,303 2,600
2020/07/02 1,281 1,281 1,264 1,264 1,000
2020/07/01 1,281 1,286 1,256 1,280 2,200
2020/06/26 1,259 1,259 1,259 1,259 200
2020/06/25 1,289 1,289 1,285 1,287 800
2020/06/24 1,281 1,281 1,267 1,281 400
2020/06/23 1,251 1,282 1,251 1,282 1,300
2020/06/22 1,270 1,290 1,246 1,246 4,800
2020/06/19 1,234 1,241 1,213 1,240 2,100
2020/06/18 1,203 1,218 1,203 1,218 400
2020/06/17 1,216 1,226 1,203 1,203 3,900
2020/06/16 1,230 1,234 1,202 1,202 3,000
2020/06/15 1,244 1,249 1,214 1,218 1,800
2020/06/12 1,213 1,225 1,200 1,225 1,300
2020/06/11 1,239 1,246 1,220 1,220 2,100
2020/06/10 1,218 1,239 1,217 1,239 2,400
2020/06/09 1,236 1,236 1,225 1,236 800
2020/06/08 1,226 1,239 1,226 1,236 700
2020/06/05 1,215 1,229 1,215 1,229 600
2020/06/04 1,215 1,226 1,210 1,210 1,500
2020/06/03 1,220 1,230 1,214 1,215 1,000
2020/06/02 1,210 1,216 1,205 1,216 1,600
2020/06/01 1,218 1,218 1,202 1,216 300
2020/05/29 1,190 1,213 1,190 1,212 1,100
2020/05/28 1,190 1,218 1,190 1,204 1,300
2020/05/27 1,219 1,219 1,181 1,215 3,000
2020/05/26 1,210 1,215 1,185 1,189 2,000
2020/05/25 1,192 1,215 1,192 1,215 1,400
2020/05/22 1,183 1,192 1,175 1,192 1,400
2020/05/21 1,173 1,213 1,161 1,213 4,500
2020/05/20 1,160 1,198 1,157 1,197 3,200
2020/05/19 1,122 1,157 1,122 1,149 2,400
2020/05/18 1,141 1,141 1,104 1,122 2,200
2020/05/15 1,070 1,160 1,070 1,141 5,400
2020/05/14 1,100 1,100 1,065 1,065 800
2020/05/13 1,105 1,106 1,105 1,105 500
2020/05/12 1,090 1,099 1,080 1,099 1,400
2020/05/11 1,084 1,090 1,060 1,060 800
2020/05/08 1,080 1,080 1,060 1,070 700
2020/05/07 1,064 1,064 1,050 1,050 800
2020/05/01 1,060 1,093 1,057 1,065 2,200
2020/04/28 1,011 1,097 1,010 1,097 1,900
2020/04/27 1,000 1,070 1,000 1,070 4,500
2020/04/24 960 1,000 960 999 700
2020/04/23 980 980 965 977 800
2020/04/22 990 990 980 980 1,000
2020/04/21 1,019 1,019 989 991 2,000
2020/04/20 1,000 1,035 1,000 1,020 1,700
2020/04/17 999 1,006 954 1,006 2,000
2020/04/16 930 1,005 930 1,005 1,600
2020/04/15 925 926 925 926 600
2020/04/14 903 946 901 925 2,100
2020/04/13 908 911 908 910 1,200
2020/04/10 900 936 900 934 1,000
2020/04/08 920 920 920 920 100
2020/04/07 873 896 866 896 600
2020/04/06 883 888 870 888 5,200
2020/04/03 860 883 859 883 500
2020/04/02 888 888 888 888 100
2020/04/01 874 874 870 874 600
2020/03/31 869 869 869 869 200
2020/03/30 870 887 859 869 1,700
2020/03/27 919 949 919 949 300
2020/03/26 895 909 895 908 400
2020/03/25 920 925 890 925 3,000
2020/03/24 893 919 893 919 2,300
2020/03/23 878 878 878 878 500
2020/03/19 896 896 863 878 800
2020/03/18 879 879 878 879 500
2020/03/17 855 865 835 850 1,000
2020/03/16 840 865 840 840 2,000
2020/03/13 826 865 800 824 7,700
2020/03/12 875 900 872 900 2,900
2020/03/11 904 931 889 905 9,500
2020/03/10 976 976 880 934 26,300
2020/03/09 1,055 1,055 1,002 1,003 4,400
2020/03/06 1,114 1,114 1,080 1,082 2,700
2020/03/05 1,104 1,134 1,104 1,114 500
2020/03/04 1,136 1,145 1,130 1,134 11,100
2020/03/03 1,075 1,122 1,075 1,106 26,200
2020/03/02 1,065 1,121 1,061 1,087 16,800
2020/02/28 1,093 1,150 1,050 1,059 17,700
2020/02/27 1,230 1,237 1,213 1,213 3,400
2020/02/26 1,238 1,241 1,232 1,232 2,400
2020/02/25 1,250 1,258 1,243 1,243 4,800
2020/02/21 1,273 1,273 1,260 1,260 3,500
2020/02/20 1,275 1,275 1,260 1,260 500
2020/02/19 1,260 1,261 1,260 1,260 900
2020/02/18 1,261 1,261 1,260 1,260 900
2020/02/17 1,270 1,274 1,259 1,261 1,500
2020/02/14 1,282 1,282 1,270 1,270 4,000
2020/02/13 1,271 1,278 1,262 1,272 5,800
2020/02/12 1,275 1,288 1,272 1,272 1,800
2020/02/10 1,290 1,310 1,277 1,277 4,100
2020/02/07 1,289 1,293 1,283 1,283 2,000
2020/02/06 1,290 1,290 1,276 1,289 1,100
2020/02/05 1,280 1,290 1,280 1,290 3,700
2020/02/04 1,280 1,285 1,262 1,262 2,700
2020/02/03 1,260 1,269 1,260 1,269 1,200
2020/01/31 1,262 1,296 1,262 1,269 1,600
2020/01/30 1,298 1,298 1,262 1,262 3,800
2020/01/29 1,271 1,328 1,270 1,298 2,700
2020/01/28 1,263 1,276 1,260 1,270 3,200
2020/01/27 1,260 1,290 1,260 1,279 5,300
2020/01/24 1,317 1,317 1,290 1,290 1,100
2020/01/23 1,290 1,290 1,281 1,289 1,500
2020/01/22 1,293 1,293 1,282 1,284 600
2020/01/21 1,295 1,295 1,287 1,289 1,800
2020/01/20 1,307 1,311 1,294 1,302 700
2020/01/17 1,324 1,324 1,310 1,310 800
2020/01/16 1,337 1,337 1,290 1,300 2,900
2020/01/15 1,319 1,325 1,300 1,310 4,600
2020/01/14 1,303 1,310 1,282 1,289 2,700
2020/01/10 1,293 1,305 1,293 1,305 2,100
2020/01/09 1,274 1,293 1,271 1,293 3,100
2020/01/08 1,294 1,294 1,260 1,280 8,600
2020/01/07 1,292 1,297 1,270 1,297 3,800
2020/01/06 1,324 1,324 1,280 1,302 17,500

このページの先頭へ