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 |
|---|---|---|---|---|---|
| 2025/06/12 | 2,450 | 2,450 | 2,392 | 2,447 | 1,300 |
| 2025/06/11 | 2,393 | 2,429 | 2,392 | 2,429 | 300 |
| 2025/06/10 | 2,437 | 2,437 | 2,437 | 2,437 | 100 |
| 2025/06/06 | 2,399 | 2,487 | 2,399 | 2,487 | 500 |
| 2025/06/05 | 2,430 | 2,480 | 2,430 | 2,480 | 300 |
| 2025/06/04 | 2,380 | 2,410 | 2,380 | 2,410 | 200 |
| 2025/06/03 | 2,399 | 2,430 | 2,399 | 2,430 | 400 |
| 2025/06/02 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2025/05/28 | 2,419 | 2,419 | 2,369 | 2,401 | 400 |
| 2025/05/27 | 2,351 | 2,401 | 2,351 | 2,401 | 300 |
| 2025/05/26 | 2,418 | 2,418 | 2,418 | 2,418 | 100 |
| 2025/05/22 | 2,343 | 2,393 | 2,343 | 2,391 | 500 |
| 2025/05/21 | 2,380 | 2,482 | 2,380 | 2,393 | 1,400 |
| 2025/05/20 | 2,471 | 2,471 | 2,471 | 2,471 | 100 |
| 2025/05/19 | 2,370 | 2,444 | 2,370 | 2,421 | 700 |
| 2025/05/16 | 2,259 | 2,849 | 2,259 | 2,420 | 95,800 |
| 2025/05/15 | 2,380 | 2,409 | 2,330 | 2,409 | 1,600 |
| 2025/05/14 | 2,354 | 2,398 | 2,330 | 2,380 | 1,100 |
| 2025/05/13 | 2,250 | 2,349 | 2,250 | 2,337 | 1,600 |
| 2025/05/12 | 2,170 | 2,250 | 2,170 | 2,250 | 700 |
| 2025/05/09 | 2,190 | 2,220 | 2,150 | 2,220 | 800 |
| 2025/05/08 | 2,079 | 2,200 | 2,078 | 2,190 | 4,500 |
| 2025/05/07 | 2,048 | 2,099 | 2,030 | 2,079 | 1,800 |
| 2025/05/02 | 2,048 | 2,088 | 1,976 | 2,048 | 9,200 |
| 2025/05/01 | 2,037 | 2,037 | 2,037 | 2,037 | 100 |
| 2025/04/30 | 2,006 | 2,010 | 2,006 | 2,010 | 1,200 |
| 2025/04/25 | 2,020 | 2,035 | 2,020 | 2,035 | 300 |
| 2025/04/24 | 1,995 | 1,995 | 1,995 | 1,995 | 100 |
| 2025/04/23 | 1,975 | 1,995 | 1,975 | 1,995 | 200 |
| 2025/04/22 | 2,100 | 2,130 | 1,979 | 2,005 | 6,600 |
| 2025/04/21 | 2,114 | 2,180 | 2,050 | 2,050 | 4,900 |
| 2025/04/18 | 1,999 | 2,121 | 1,999 | 2,100 | 12,700 |
| 2025/04/17 | 1,984 | 2,008 | 1,984 | 1,999 | 900 |
| 2025/04/16 | 1,984 | 1,984 | 1,984 | 1,984 | 200 |
| 2025/04/15 | 1,923 | 1,986 | 1,923 | 1,986 | 44,300 |
| 2025/04/14 | 1,875 | 1,978 | 1,875 | 1,963 | 4,600 |
| 2025/04/11 | 1,899 | 1,930 | 1,865 | 1,865 | 3,900 |
| 2025/04/10 | 1,909 | 1,928 | 1,901 | 1,901 | 4,000 |
| 2025/04/09 | 1,955 | 1,955 | 1,835 | 1,839 | 7,600 |
| 2025/04/08 | 1,913 | 1,970 | 1,911 | 1,965 | 2,500 |
| 2025/04/07 | 2,163 | 2,163 | 1,900 | 1,900 | 8,000 |
| 2025/04/04 | 2,300 | 2,300 | 2,163 | 2,213 | 3,900 |
| 2025/04/03 | 2,305 | 2,305 | 2,290 | 2,290 | 400 |
| 2025/04/02 | 2,346 | 2,346 | 2,325 | 2,345 | 400 |
| 2025/04/01 | 2,317 | 2,362 | 2,317 | 2,362 | 600 |
| 2025/03/31 | 2,308 | 2,364 | 2,308 | 2,364 | 900 |
| 2025/03/27 | 2,358 | 2,358 | 2,358 | 2,358 | 200 |
| 2025/03/26 | 2,366 | 2,366 | 2,366 | 2,366 | 100 |
| 2025/03/25 | 2,366 | 2,382 | 2,366 | 2,366 | 1,300 |
| 2025/03/24 | 2,368 | 2,370 | 2,366 | 2,366 | 400 |
| 2025/03/19 | 2,375 | 2,375 | 2,375 | 2,375 | 500 |
| 2025/03/18 | 2,366 | 2,368 | 2,366 | 2,368 | 1,200 |
| 2025/03/17 | 2,353 | 2,385 | 2,332 | 2,385 | 1,300 |
| 2025/03/14 | 2,361 | 2,365 | 2,361 | 2,365 | 200 |
| 2025/03/13 | 2,370 | 2,371 | 2,361 | 2,361 | 1,000 |
| 2025/03/12 | 2,370 | 2,370 | 2,370 | 2,370 | 600 |
| 2025/03/11 | 2,364 | 2,370 | 2,364 | 2,370 | 1,200 |
| 2025/03/10 | 2,366 | 2,370 | 2,362 | 2,364 | 3,400 |
| 2025/03/06 | 2,363 | 2,388 | 2,363 | 2,387 | 300 |
| 2025/03/05 | 2,398 | 2,398 | 2,375 | 2,375 | 600 |
| 2025/03/04 | 2,363 | 2,399 | 2,363 | 2,399 | 500 |
| 2025/03/03 | 2,373 | 2,374 | 2,363 | 2,363 | 800 |
| 2025/02/28 | 2,373 | 2,399 | 2,372 | 2,373 | 1,200 |
| 2025/02/27 | 2,400 | 2,400 | 2,373 | 2,373 | 4,300 |
| 2025/02/26 | 2,390 | 2,439 | 2,390 | 2,395 | 1,700 |
| 2025/02/25 | 2,395 | 2,420 | 2,395 | 2,419 | 400 |
| 2025/02/21 | 2,433 | 2,433 | 2,399 | 2,399 | 45,900 |
| 2025/02/20 | 2,454 | 2,454 | 2,425 | 2,425 | 3,500 |
| 2025/02/19 | 2,475 | 2,510 | 2,457 | 2,457 | 7,300 |
| 2025/02/18 | 2,505 | 2,517 | 2,473 | 2,474 | 5,800 |
| 2025/02/17 | 2,625 | 2,625 | 2,455 | 2,505 | 14,700 |
| 2025/02/14 | 2,448 | 2,595 | 2,350 | 2,595 | 53,400 |
| 2025/02/13 | 3,170 | 3,180 | 2,485 | 2,485 | 164,100 |
| 2025/02/12 | 3,200 | 3,200 | 3,185 | 3,185 | 22,800 |
| 2025/02/10 | 3,200 | 3,200 | 3,195 | 3,200 | 45,100 |
| 2025/02/07 | 3,200 | 3,200 | 3,200 | 3,200 | 5,700 |
| 2025/02/06 | 3,200 | 3,205 | 3,200 | 3,200 | 4,200 |
| 2025/02/05 | 3,200 | 3,200 | 3,195 | 3,195 | 8,800 |
| 2025/02/04 | 3,200 | 3,205 | 3,200 | 3,200 | 4,400 |
| 2025/02/03 | 3,200 | 3,205 | 3,200 | 3,200 | 6,000 |
| 2025/01/31 | 3,215 | 3,215 | 3,200 | 3,200 | 13,600 |
| 2025/01/30 | 3,225 | 3,230 | 3,205 | 3,210 | 9,900 |
| 2025/01/29 | 3,260 | 3,265 | 3,225 | 3,235 | 23,000 |
| 2025/01/28 | 3,265 | 3,265 | 3,250 | 3,255 | 9,400 |
| 2025/01/27 | 3,260 | 3,275 | 3,255 | 3,260 | 13,600 |
| 2025/01/24 | 3,260 | 3,265 | 3,255 | 3,255 | 16,000 |
| 2025/01/23 | 3,250 | 3,255 | 3,230 | 3,240 | 28,300 |
| 2025/01/22 | 3,220 | 3,265 | 3,220 | 3,260 | 38,900 |
| 2025/01/21 | 3,215 | 3,245 | 3,210 | 3,215 | 24,900 |
| 2025/01/20 | 3,205 | 3,205 | 3,200 | 3,200 | 41,800 |
| 2025/01/17 | 3,200 | 3,205 | 3,200 | 3,205 | 14,800 |
| 2025/01/16 | 3,200 | 3,205 | 3,200 | 3,200 | 37,900 |
| 2025/01/15 | 3,200 | 3,200 | 3,200 | 3,200 | 4,900 |
| 2025/01/14 | 3,195 | 3,200 | 3,195 | 3,200 | 25,200 |
| 2025/01/10 | 3,195 | 3,200 | 3,190 | 3,195 | 74,200 |
| 2025/01/09 | 3,200 | 3,200 | 3,190 | 3,190 | 29,900 |
| 2025/01/08 | 3,195 | 3,200 | 3,195 | 3,195 | 1,500 |
| 2025/01/07 | 3,195 | 3,195 | 3,195 | 3,195 | 10,800 |
| 2025/01/06 | 3,195 | 3,200 | 3,190 | 3,200 | 40,000 |