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
2025/10/06 2,601 2,619 2,595 2,595 5,000
2025/10/03 2,570 2,625 2,560 2,598 5,100
2025/10/02 2,666 2,666 2,561 2,598 9,300
2025/10/01 2,728 2,728 2,687 2,689 5,700
2025/09/30 2,775 2,775 2,743 2,743 5,100
2025/09/29 2,740 2,799 2,702 2,798 23,700
2025/09/26 3,040 3,050 3,030 3,045 12,700
2025/09/25 3,045 3,050 3,035 3,040 6,700
2025/09/24 3,035 3,055 3,035 3,050 7,300
2025/09/22 3,035 3,040 3,005 3,035 11,600
2025/09/19 3,060 3,065 3,025 3,040 26,200
2025/09/18 3,020 3,075 3,020 3,025 9,300
2025/09/17 3,120 3,125 3,020 3,020 10,300
2025/09/16 3,170 3,170 3,120 3,120 7,400
2025/09/12 3,175 3,180 3,100 3,165 15,800
2025/09/11 3,190 3,195 3,160 3,175 6,000
2025/09/10 3,150 3,160 3,135 3,160 4,300
2025/09/09 3,110 3,140 3,110 3,125 8,200
2025/09/08 3,050 3,095 3,025 3,085 12,100
2025/09/05 3,035 3,035 2,982 3,010 14,800
2025/09/04 3,050 3,075 2,955 2,981 26,600
2025/09/03 2,909 2,999 2,900 2,999 44,100
2025/09/02 2,940 2,940 2,800 2,859 73,500
2025/09/01 2,500 2,898 2,500 2,790 159,800
2025/08/29 2,460 2,460 2,447 2,451 700
2025/08/28 2,444 2,466 2,435 2,463 700
2025/08/27 2,504 2,504 2,452 2,452 1,400
2025/08/26 2,473 2,481 2,448 2,460 700
2025/08/25 2,452 2,502 2,452 2,488 1,600
2025/08/21 2,451 2,451 2,451 2,451 100
2025/08/20 2,505 2,505 2,475 2,475 400
2025/08/19 2,465 2,465 2,430 2,455 500
2025/08/18 2,445 2,446 2,430 2,430 800
2025/08/15 2,410 2,445 2,410 2,445 800
2025/08/14 2,412 2,438 2,399 2,425 31,400
2025/08/13 2,422 2,448 2,420 2,438 4,400
2025/08/12 2,396 2,450 2,396 2,438 4,000
2025/08/08 2,446 2,450 2,429 2,446 1,500
2025/08/07 2,446 2,448 2,446 2,446 28,500
2025/08/06 2,430 2,447 2,430 2,446 300
2025/08/05 2,401 2,458 2,401 2,451 1,300
2025/08/04 2,451 2,451 2,451 2,451 100
2025/08/01 2,412 2,451 2,412 2,451 200
2025/07/31 2,448 2,448 2,400 2,440 29,100
2025/07/30 2,456 2,460 2,440 2,459 900
2025/07/29 2,428 2,478 2,423 2,473 2,400
2025/07/28 2,430 2,459 2,430 2,459 300
2025/07/23 2,480 2,480 2,480 2,480 400
2025/07/18 2,430 2,480 2,430 2,480 500
2025/07/15 2,449 2,486 2,449 2,480 900
2025/07/14 2,487 2,499 2,487 2,499 600
2025/07/11 2,449 2,449 2,449 2,449 100
2025/07/10 2,449 2,449 2,449 2,449 200
2025/07/09 2,487 2,487 2,487 2,487 100
2025/07/07 2,466 2,466 2,448 2,448 700
2025/07/03 2,448 2,469 2,447 2,469 600
2025/07/02 2,485 2,485 2,485 2,485 100
2025/07/01 2,404 2,485 2,404 2,485 800
2025/06/30 2,450 2,450 2,416 2,416 1,800
2025/06/27 2,439 2,495 2,439 2,495 700
2025/06/25 2,448 2,448 2,448 2,448 200
2025/06/23 2,500 2,500 2,403 2,448 700
2025/06/20 2,450 2,450 2,450 2,450 100
2025/06/19 2,402 2,485 2,402 2,485 600
2025/06/18 2,402 2,448 2,401 2,401 1,900
2025/06/17 2,486 2,486 2,486 2,486 100
2025/06/16 2,410 2,447 2,410 2,447 200
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

このページの先頭へ