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
2026/05/26 2,577 2,597 2,550 2,591 700
2026/05/25 2,575 2,575 2,550 2,550 1,200
2026/05/22 2,580 2,616 2,566 2,575 1,000
2026/05/21 2,610 2,660 2,593 2,596 800
2026/05/20 2,621 2,669 2,589 2,639 700
2026/05/19 2,601 2,651 2,601 2,630 600
2026/05/18 2,700 2,700 2,551 2,551 2,700
2026/05/15 2,739 2,739 2,650 2,650 1,500
2026/05/14 2,651 2,695 2,595 2,595 1,700
2026/05/13 2,730 2,731 2,651 2,656 900
2026/05/12 2,771 2,771 2,656 2,689 1,600
2026/05/11 2,799 2,799 2,721 2,721 2,800
2026/05/08 2,769 2,769 2,702 2,730 1,500
2026/05/07 2,701 2,769 2,701 2,766 1,700
2026/05/01 2,710 2,720 2,701 2,701 500
2026/04/30 2,710 2,710 2,700 2,710 300
2026/04/28 2,707 2,710 2,706 2,710 400
2026/04/27 2,705 2,732 2,705 2,716 600
2026/04/24 2,686 2,733 2,686 2,705 500
2026/04/23 2,710 2,710 2,686 2,686 400
2026/04/22 2,728 2,731 2,701 2,705 1,000
2026/04/21 2,716 2,728 2,700 2,728 2,400
2026/04/20 2,720 2,720 2,701 2,701 1,200
2026/04/17 2,691 2,723 2,691 2,720 1,000
2026/04/16 2,690 2,730 2,690 2,729 1,300
2026/04/15 2,700 2,748 2,690 2,690 600
2026/04/14 2,745 2,750 2,695 2,700 2,100
2026/04/13 2,682 2,745 2,682 2,745 1,600
2026/04/10 2,680 2,689 2,640 2,682 1,200
2026/04/09 2,638 2,688 2,638 2,677 800
2026/04/08 2,719 2,719 2,647 2,648 2,500
2026/04/07 2,630 2,750 2,621 2,716 3,100
2026/04/06 2,626 2,632 2,626 2,631 800
2026/04/03 2,635 2,635 2,626 2,626 900
2026/03/27 2,725 2,765 2,721 2,746 6,700
2026/03/26 2,714 2,740 2,700 2,725 4,200
2026/03/25 2,659 2,700 2,640 2,664 7,200
2026/03/24 2,660 2,660 2,603 2,659 4,600
2026/03/23 2,613 2,659 2,568 2,602 8,500
2026/03/19 2,601 2,619 2,560 2,563 15,100
2026/03/18 2,660 2,660 2,562 2,596 18,600
2026/03/17 2,415 2,460 2,415 2,422 1,400
2026/03/16 2,417 2,417 2,411 2,411 600
2026/03/13 2,405 2,417 2,405 2,417 400
2026/03/12 2,404 2,414 2,404 2,405 500
2026/03/11 2,400 2,420 2,399 2,414 2,600
2026/03/10 2,444 2,444 2,419 2,419 600
2026/03/09 2,411 2,500 2,411 2,435 2,000
2026/03/06 2,446 2,446 2,412 2,412 400
2026/03/05 2,420 2,445 2,405 2,427 1,500
2026/03/04 2,435 2,435 2,389 2,400 2,200
2026/03/03 2,430 2,439 2,430 2,436 1,100
2026/03/02 2,431 2,471 2,425 2,471 1,600
2026/02/27 2,435 2,457 2,425 2,437 1,300
2026/02/26 2,442 2,444 2,435 2,435 1,200
2026/02/25 2,433 2,440 2,433 2,438 800
2026/02/24 2,444 2,444 2,442 2,443 700
2026/02/20 2,446 2,447 2,446 2,447 1,000
2026/02/19 2,450 2,450 2,446 2,446 1,200
2026/02/18 2,438 2,449 2,438 2,449 500
2026/02/17 2,448 2,450 2,440 2,441 900
2026/02/16 2,430 2,449 2,430 2,449 2,000
2026/02/13 2,440 2,450 2,439 2,450 1,400
2026/02/12 2,440 2,448 2,434 2,448 1,800
2026/02/10 2,443 2,443 2,430 2,441 900
2026/02/09 2,443 2,443 2,426 2,433 1,100
2026/02/06 2,445 2,445 2,430 2,430 1,300
2026/02/05 2,435 2,438 2,432 2,432 500
2026/02/04 2,431 2,440 2,431 2,432 1,000
2026/02/03 2,467 2,467 2,431 2,431 1,900
2026/02/02 2,445 2,450 2,437 2,437 1,700
2026/01/30 2,443 2,444 2,435 2,436 800
2026/01/29 2,445 2,450 2,435 2,435 700
2026/01/28 2,446 2,448 2,433 2,435 1,300
2026/01/27 2,450 2,450 2,446 2,446 200
2026/01/26 2,442 2,472 2,442 2,447 700
2026/01/23 2,484 2,484 2,451 2,453 1,400
2026/01/22 2,499 2,499 2,460 2,460 700
2026/01/21 2,480 2,480 2,470 2,470 700
2026/01/20 2,480 2,480 2,469 2,474 1,800
2026/01/19 2,434 2,481 2,434 2,481 1,200
2026/01/16 2,466 2,466 2,439 2,439 1,300
2026/01/15 2,471 2,473 2,434 2,439 9,300
2026/01/14 2,471 2,477 2,471 2,477 500
2026/01/13 2,475 2,475 2,449 2,471 1,600
2026/01/09 2,480 2,490 2,475 2,475 1,200
2026/01/08 2,437 2,462 2,437 2,462 1,300
2026/01/07 2,436 2,447 2,436 2,436 1,500
2026/01/06 2,444 2,447 2,437 2,444 2,000
2026/01/05 2,446 2,448 2,438 2,444 3,200

このページの先頭へ