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
2021/12/30 1,500 1,506 1,478 1,482 2,100
2021/12/29 1,457 1,511 1,457 1,496 6,300
2021/12/28 1,430 1,500 1,430 1,475 11,400
2021/12/27 1,509 1,509 1,453 1,457 9,500
2021/12/24 1,530 1,533 1,505 1,509 6,900
2021/12/23 1,519 1,539 1,504 1,531 2,900
2021/12/22 1,544 1,544 1,519 1,519 1,400
2021/12/21 1,511 1,535 1,494 1,535 4,100
2021/12/20 1,587 1,587 1,501 1,501 9,300
2021/12/17 1,581 1,619 1,578 1,593 8,000
2021/12/16 1,572 1,615 1,572 1,605 5,400
2021/12/15 1,604 1,608 1,560 1,576 5,200
2021/12/14 1,577 1,629 1,553 1,604 14,700
2021/12/13 1,664 1,666 1,586 1,592 9,000
2021/12/10 1,691 1,696 1,664 1,664 9,900
2021/12/09 1,720 1,720 1,685 1,691 10,400
2021/12/08 1,720 1,738 1,720 1,721 6,400
2021/12/07 1,711 1,745 1,688 1,742 9,800
2021/12/06 1,719 1,720 1,673 1,683 8,700
2021/12/03 1,688 1,739 1,651 1,719 18,900
2021/12/02 1,746 1,772 1,664 1,670 93,300
2021/12/01 1,811 1,834 1,732 1,786 50,000
2021/11/30 1,896 1,947 1,827 1,851 20,100
2021/11/29 1,964 1,975 1,905 1,906 14,100
2021/11/26 1,970 2,035 1,970 2,014 14,700
2021/11/25 2,034 2,068 1,947 1,973 40,400
2021/11/24 2,194 2,194 2,046 2,118 21,200
2021/11/22 2,202 2,259 2,111 2,194 15,000
2021/11/19 2,201 2,279 2,200 2,245 13,400
2021/11/18 2,240 2,242 2,164 2,201 13,700
2021/11/17 2,235 2,288 2,205 2,240 30,600
2021/11/16 2,318 2,318 2,210 2,211 26,600
2021/11/15 2,234 2,339 2,196 2,310 34,800
2021/11/12 2,561 2,636 2,267 2,284 90,100
2021/11/11 2,725 2,725 2,640 2,660 14,000
2021/11/10 2,683 2,736 2,675 2,675 10,400
2021/11/09 2,703 2,717 2,662 2,690 5,500
2021/11/08 2,700 2,709 2,660 2,700 4,100
2021/11/05 2,673 2,680 2,639 2,653 11,500
2021/11/04 2,744 2,802 2,674 2,674 11,300
2021/11/02 2,701 2,767 2,701 2,767 3,100
2021/11/01 2,803 2,817 2,657 2,726 16,800
2021/10/29 2,760 2,839 2,760 2,804 7,700
2021/10/28 2,782 2,805 2,772 2,783 3,500
2021/10/27 2,862 2,862 2,760 2,797 9,600
2021/10/26 2,773 2,870 2,773 2,822 8,900
2021/10/25 2,728 2,733 2,680 2,723 7,700
2021/10/22 2,752 2,835 2,727 2,758 12,000
2021/10/21 2,876 2,890 2,770 2,797 22,600
2021/10/20 2,956 2,956 2,850 2,876 19,000
2021/10/19 3,030 3,045 2,920 2,956 23,400
2021/10/18 2,979 3,080 2,928 2,999 23,400
2021/10/15 2,758 2,967 2,758 2,929 27,100
2021/10/14 3,000 3,050 2,765 2,779 59,800
2021/10/13 2,650 2,788 2,595 2,740 25,400
2021/10/12 2,713 2,749 2,634 2,664 12,500
2021/10/11 2,580 2,739 2,561 2,713 21,800
2021/10/08 2,587 2,628 2,510 2,580 15,300
2021/10/07 2,510 2,675 2,485 2,588 34,900
2021/10/06 2,560 2,560 2,412 2,438 15,800
2021/10/05 2,451 2,607 2,428 2,529 17,600
2021/10/04 2,550 2,550 2,434 2,515 21,200
2021/10/01 2,502 2,620 2,495 2,511 29,600
2021/09/30 2,775 2,775 2,479 2,490 42,700
2021/09/29 2,662 2,789 2,655 2,725 15,200
2021/09/28 2,802 2,844 2,698 2,737 17,400
2021/09/27 2,892 2,998 2,772 2,799 52,100
2021/09/24 2,629 2,894 2,580 2,892 107,600
2021/09/22 2,582 2,666 2,505 2,530 23,700
2021/09/21 2,376 2,650 2,376 2,620 42,600
2021/09/17 2,422 2,471 2,364 2,410 17,500
2021/09/16 2,681 2,698 2,411 2,430 39,200
2021/09/15 2,699 2,813 2,619 2,681 33,000
2021/09/14 2,657 2,740 2,586 2,713 21,000
2021/09/13 2,576 2,666 2,541 2,657 23,500
2021/09/10 2,530 2,592 2,505 2,572 5,300
2021/09/09 2,557 2,582 2,507 2,507 10,400
2021/09/08 2,483 2,560 2,483 2,557 10,900
2021/09/07 2,517 2,541 2,472 2,483 5,500
2021/09/06 2,541 2,541 2,460 2,517 13,000
2021/09/03 2,508 2,600 2,501 2,520 10,300
2021/09/02 2,605 2,616 2,492 2,534 12,600
2021/09/01 2,489 2,617 2,487 2,555 20,300
2021/08/31 2,328 2,493 2,328 2,449 10,200
2021/08/30 2,322 2,375 2,306 2,375 7,500
2021/08/27 2,291 2,324 2,250 2,275 8,400
2021/08/26 2,325 2,345 2,312 2,341 5,200
2021/08/25 2,290 2,342 2,270 2,342 6,300
2021/08/24 2,272 2,330 2,272 2,297 7,000
2021/08/23 2,170 2,295 2,170 2,278 14,500
2021/08/20 2,286 2,315 2,155 2,164 21,700
2021/08/19 2,420 2,429 2,286 2,286 15,200
2021/08/18 2,362 2,509 2,343 2,458 12,400
2021/08/17 2,313 2,500 2,305 2,412 11,700
2021/08/16 2,361 2,365 2,277 2,330 8,100
2021/08/13 2,381 2,412 2,352 2,378 7,800
2021/08/12 2,416 2,469 2,366 2,384 10,900
2021/08/11 2,500 2,502 2,444 2,466 10,900
2021/08/10 2,341 2,489 2,324 2,478 14,900
2021/08/06 2,384 2,444 2,290 2,356 27,400
2021/08/05 2,294 2,390 2,274 2,290 24,100
2021/08/04 2,528 2,528 2,295 2,331 44,100
2021/08/03 2,543 2,565 2,400 2,478 49,200
2021/08/02 2,613 2,613 2,511 2,563 19,200
2021/07/30 2,653 2,653 2,550 2,618 15,200
2021/07/29 2,636 2,667 2,580 2,631 20,000
2021/07/28 2,599 2,656 2,583 2,634 21,100
2021/07/27 2,593 2,630 2,588 2,620 9,000
2021/07/26 2,546 2,623 2,516 2,572 16,700
2021/07/21 2,621 2,625 2,525 2,546 25,700
2021/07/20 2,568 2,656 2,533 2,584 16,300
2021/07/19 2,592 2,609 2,510 2,566 21,300
2021/07/16 2,678 2,698 2,540 2,542 53,000
2021/07/15 2,776 2,820 2,689 2,723 42,600
2021/07/14 2,775 2,919 2,745 2,843 39,300
2021/07/13 2,682 2,799 2,639 2,759 41,300
2021/07/12 2,763 2,879 2,704 2,726 59,700
2021/07/09 2,694 2,820 2,632 2,747 73,200
2021/07/08 3,010 3,100 2,747 2,747 96,900
2021/07/07 3,200 3,345 3,010 3,010 102,500
2021/07/06 3,170 3,170 2,923 3,080 88,600
2021/07/05 3,100 3,315 2,991 3,180 157,400
2021/07/02 2,973 3,010 2,871 2,890 65,300
2021/07/01 2,831 3,100 2,831 3,035 124,900
2021/06/30 2,858 2,914 2,762 2,812 58,800
2021/06/29 2,657 2,845 2,610 2,817 49,300
2021/06/28 2,547 2,694 2,543 2,637 27,600
2021/06/25 2,485 2,645 2,485 2,519 21,100
2021/06/24 2,518 2,544 2,433 2,485 22,100
2021/06/23 2,675 2,691 2,491 2,568 25,900
2021/06/22 2,598 2,772 2,565 2,625 51,900
2021/06/21 2,610 2,730 2,490 2,504 48,800
2021/06/18 2,400 2,750 2,361 2,645 77,000
2021/06/17 2,450 2,533 2,272 2,400 35,000
2021/06/16 2,512 2,564 2,390 2,477 51,800
2021/06/15 2,417 2,678 2,382 2,588 107,000
2021/06/14 2,066 2,506 2,052 2,506 85,300
2021/06/11 2,040 2,075 1,944 2,006 15,200
2021/06/10 2,068 2,099 2,019 2,040 15,700
2021/06/09 1,892 2,145 1,848 2,100 33,700
2021/06/08 1,872 1,900 1,842 1,873 8,400
2021/06/07 1,784 1,914 1,752 1,880 18,900
2021/06/04 1,799 1,799 1,756 1,770 6,100
2021/06/03 1,827 1,867 1,756 1,789 17,700
2021/06/02 1,854 1,917 1,806 1,825 21,100
2021/06/01 1,872 1,887 1,804 1,856 14,000
2021/05/31 1,789 1,879 1,780 1,850 13,900
2021/05/28 1,700 1,772 1,696 1,743 12,200
2021/05/27 1,766 1,772 1,665 1,690 22,100
2021/05/26 1,771 1,781 1,766 1,766 1,500
2021/05/25 1,801 1,817 1,750 1,780 10,100
2021/05/24 1,827 1,879 1,800 1,800 6,600
2021/05/21 1,816 1,840 1,801 1,821 5,000
2021/05/20 1,799 1,830 1,770 1,822 10,900
2021/05/19 1,795 1,805 1,766 1,782 7,500
2021/05/18 1,830 1,860 1,758 1,790 20,100
2021/05/17 1,885 1,944 1,771 1,830 39,900
2021/05/14 1,829 1,850 1,739 1,845 142,100
2021/05/13 2,079 2,300 2,025 2,239 27,400
2021/05/12 2,217 2,229 2,011 2,108 24,900
2021/05/11 2,245 2,271 2,197 2,218 4,900
2021/05/10 2,306 2,306 2,180 2,272 7,200
2021/05/07 2,363 2,363 2,255 2,292 17,900
2021/05/06 2,236 2,375 2,236 2,363 7,700
2021/04/30 2,277 2,300 2,227 2,227 7,400
2021/04/28 2,246 2,310 2,246 2,304 8,200
2021/04/27 2,365 2,366 2,250 2,272 15,000
2021/04/26 2,410 2,479 2,341 2,365 15,700
2021/04/23 2,379 2,463 2,359 2,444 19,500
2021/04/22 2,304 2,440 2,300 2,415 20,900
2021/04/21 2,413 2,430 2,179 2,204 28,900
2021/04/20 2,502 2,502 2,442 2,450 6,700
2021/04/19 2,568 2,568 2,490 2,502 7,200
2021/04/16 2,468 2,540 2,413 2,528 9,000
2021/04/15 2,461 2,500 2,381 2,468 15,000
2021/04/14 2,578 2,582 2,475 2,476 13,500
2021/04/13 2,550 2,583 2,352 2,583 36,000
2021/04/12 2,639 2,682 2,471 2,538 19,000
2021/04/09 2,600 2,635 2,542 2,599 13,000
2021/04/08 2,628 2,680 2,536 2,595 22,600
2021/04/07 2,722 2,840 2,630 2,678 51,700
2021/04/06 2,535 2,720 2,460 2,705 82,300
2021/04/05 2,514 2,645 2,452 2,485 55,900
2021/04/02 2,800 2,879 2,562 2,562 75,700
2021/04/01 2,715 3,000 2,630 2,750 181,200
2021/03/31 2,629 2,729 2,463 2,729 129,300
2021/03/30 2,279 2,729 2,265 2,729 329,500
2021/03/29 2,169 2,530 2,100 2,229 77,400
2021/03/26 2,023 2,138 2,023 2,126 4,400
2021/03/25 2,090 2,090 2,026 2,059 2,300
2021/03/24 2,061 2,089 2,025 2,040 5,700
2021/03/23 2,191 2,245 2,046 2,101 12,700
2021/03/22 2,098 2,199 2,098 2,190 11,000
2021/03/19 2,140 2,180 2,121 2,132 5,900
2021/03/18 2,258 2,301 2,142 2,190 39,300
2021/03/17 2,139 2,270 2,101 2,208 18,100
2021/03/16 2,050 2,105 2,012 2,105 9,500
2021/03/15 2,000 2,042 1,971 2,042 11,000
2021/03/12 1,968 2,000 1,922 1,967 7,500
2021/03/11 2,050 2,050 1,923 1,975 14,200
2021/03/10 2,066 2,066 2,016 2,038 8,600
2021/03/09 2,008 2,036 1,976 2,016 11,700
2021/03/08 2,031 2,040 1,979 1,979 5,500
2021/03/05 2,085 2,085 1,915 2,011 19,100
2021/03/04 2,000 2,164 2,000 2,035 47,100
2021/03/03 1,811 2,110 1,811 1,974 39,400
2021/03/02 1,816 1,846 1,735 1,785 8,900
2021/03/01 1,760 1,821 1,718 1,802 22,400
2021/02/26 1,826 1,877 1,757 1,757 21,400
2021/02/25 2,099 2,099 1,850 1,906 46,900
2021/02/24 2,101 2,139 2,007 2,075 43,900
2021/02/22 2,140 2,350 2,093 2,195 129,700
2021/02/19 1,725 2,165 1,688 2,090 179,200
2021/02/18 1,849 1,910 1,761 1,765 49,800
2021/02/17 1,740 1,843 1,651 1,830 53,700
2021/02/16 1,636 1,888 1,618 1,740 172,300
2021/02/15 1,556 1,556 1,515 1,556 59,600
2021/02/12 1,259 1,265 1,256 1,256 1,200
2021/02/10 1,268 1,279 1,256 1,256 1,700
2021/02/09 1,234 1,264 1,234 1,252 13,900
2021/02/08 1,211 1,234 1,207 1,234 12,900
2021/02/05 1,199 1,223 1,199 1,209 11,500
2021/02/04 1,198 1,200 1,171 1,195 11,400
2021/02/03 1,170 1,198 1,170 1,198 1,000
2021/02/02 1,161 1,168 1,161 1,164 900
2021/02/01 1,165 1,188 1,153 1,161 2,600
2021/01/29 1,210 1,210 1,147 1,164 4,000
2021/01/28 1,145 1,184 1,140 1,151 4,100
2021/01/27 1,215 1,215 1,155 1,204 5,900
2021/01/26 1,149 1,305 1,130 1,205 35,300
2021/01/25 1,173 1,173 1,120 1,125 2,200
2021/01/22 1,120 1,150 1,120 1,150 2,200
2021/01/21 1,130 1,130 1,120 1,120 700
2021/01/20 1,081 1,120 1,081 1,115 2,300
2021/01/19 1,112 1,112 1,082 1,083 2,400
2021/01/18 1,095 1,095 1,082 1,082 800
2021/01/15 1,090 1,125 1,083 1,085 1,300
2021/01/14 1,087 1,120 1,083 1,083 1,800
2021/01/13 1,118 1,118 1,086 1,087 900
2021/01/12 1,078 1,090 1,077 1,090 2,600
2021/01/08 1,088 1,110 1,088 1,108 1,000
2021/01/07 1,085 1,100 1,085 1,100 500
2021/01/06 1,086 1,111 1,065 1,085 4,200
2021/01/05 1,065 1,070 1,065 1,070 200
2021/01/04 1,065 1,094 1,060 1,064 800

このページの先頭へ