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

日油(4403)の株価時系列情報

日油(4403)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
2025/08/08 2,824 2,900 2,800 2,883 1,678,900
2025/08/07 2,831 2,882 2,788 2,835 1,670,600
2025/08/06 3,005 3,068 2,823 2,922 1,205,300
2025/08/05 3,009 3,012 2,972 2,996 1,009,500
2025/08/04 2,979 3,023 2,945 3,009 655,200
2025/08/01 3,023 3,056 3,000 3,049 589,400
2025/07/31 2,983 3,048 2,956 3,023 653,100
2025/07/30 2,990 3,032 2,969 2,990 1,454,500
2025/07/29 2,996 3,028 2,951 2,994 903,300
2025/07/28 3,065 3,068 3,041 3,058 458,800
2025/07/25 3,060 3,076 3,036 3,040 446,000
2025/07/24 3,025 3,064 3,011 3,059 1,016,300
2025/07/23 3,065 3,086 3,025 3,025 1,170,300
2025/07/22 2,970 3,042 2,970 3,042 973,300
2025/07/18 2,948 2,979 2,935 2,970 476,100
2025/07/17 2,920 2,953 2,920 2,948 479,200
2025/07/16 2,910 3,019 2,905 2,969 967,400
2025/07/15 2,910 2,921 2,801 2,882 751,200
2025/07/14 2,888 2,926 2,876 2,910 593,300
2025/07/11 2,899 2,936 2,888 2,888 570,200
2025/07/10 2,894 2,917 2,873 2,890 1,109,400
2025/07/09 2,882 2,946 2,880 2,917 846,500
2025/07/08 2,838 2,878 2,837 2,857 594,400
2025/07/07 2,844 2,861 2,810 2,822 383,400
2025/07/04 2,818 2,835 2,797 2,827 452,600
2025/07/03 2,820 2,838 2,793 2,818 557,700
2025/07/02 2,779 2,822 2,771 2,811 634,800
2025/07/01 2,766 2,791 2,755 2,779 586,400
2025/06/30 2,832 2,837 2,765 2,766 732,800
2025/06/27 2,766 2,790 2,758 2,782 736,900
2025/06/26 2,691 2,749 2,679 2,742 775,800
2025/06/25 2,700 2,717 2,692 2,697 1,024,000
2025/06/24 2,724 2,724 2,686 2,694 448,700
2025/06/23 2,679 2,693 2,663 2,685 492,300
2025/06/20 2,700 2,721 2,687 2,695 511,300
2025/06/19 2,750 2,754 2,696 2,709 557,300
2025/06/18 2,709 2,749 2,704 2,731 647,300
2025/06/17 2,740 2,743 2,696 2,720 447,500
2025/06/16 2,711 2,740 2,698 2,702 811,500
2025/06/13 2,673 2,695 2,659 2,684 858,600
2025/06/12 2,706 2,708 2,668 2,681 788,300
2025/06/11 2,701 2,727 2,692 2,720 732,400
2025/06/10 2,720 2,759 2,706 2,706 921,700
2025/06/09 2,684 2,716 2,680 2,704 773,500
2025/06/06 2,625 2,710 2,606 2,677 974,900
2025/06/05 2,594 2,605 2,582 2,587 506,700
2025/06/04 2,613 2,635 2,582 2,605 943,100
2025/06/03 2,576 2,630 2,554 2,613 877,200
2025/06/02 2,525 2,547 2,511 2,546 530,800
2025/05/30 2,499 2,568 2,482 2,560 1,290,900
2025/05/29 2,522 2,544 2,502 2,510 725,500
2025/05/28 2,582 2,598 2,515 2,515 938,800
2025/05/27 2,514 2,595 2,496 2,569 1,192,900
2025/05/26 2,393 2,530 2,393 2,523 2,030,300
2025/05/23 2,294 2,383 2,280 2,361 1,097,700
2025/05/22 2,302 2,306 2,248 2,265 608,500
2025/05/21 2,288 2,321 2,268 2,304 884,200
2025/05/20 2,285 2,302 2,250 2,271 698,800
2025/05/19 2,254 2,276 2,245 2,270 467,100
2025/05/16 2,249 2,260 2,234 2,254 384,700
2025/05/15 2,229 2,259 2,202 2,249 412,100
2025/05/14 2,263 2,311 2,238 2,262 596,700
2025/05/13 2,278 2,301 2,263 2,273 739,800
2025/05/12 2,226 2,284 2,222 2,261 1,205,600
2025/05/09 2,150 2,220 2,110 2,180 1,098,000
2025/05/08 2,112 2,129 2,100 2,126 412,800
2025/05/07 2,172 2,175 2,115 2,120 521,100
2025/05/02 2,142 2,162 2,130 2,145 543,000
2025/05/01 2,145 2,160 2,137 2,142 510,400
2025/04/30 2,149 2,158 2,110 2,145 679,600
2025/04/28 2,120 2,146 2,108 2,138 425,900
2025/04/25 2,100 2,118 2,087 2,097 500,800
2025/04/24 2,100 2,112 2,077 2,090 360,900
2025/04/23 2,107 2,115 2,069 2,081 720,500
2025/04/22 2,074 2,082 2,047 2,057 358,000
2025/04/21 2,045 2,070 2,042 2,065 366,100
2025/04/18 2,045 2,056 2,027 2,045 357,100
2025/04/17 2,020 2,039 2,012 2,022 243,800
2025/04/16 2,005 2,038 2,003 2,013 398,900
2025/04/15 2,027 2,039 1,940 2,017 868,300
2025/04/14 1,986 2,005 1,969 1,998 473,600
2025/04/11 1,931 1,973 1,898 1,962 522,800
2025/04/10 1,993 2,013 1,950 2,001 530,000
2025/04/09 1,840 1,864 1,806 1,853 618,400
2025/04/08 1,825 1,898 1,821 1,880 669,200
2025/04/07 1,783 1,810 1,739 1,765 737,900
2025/04/04 1,900 1,925 1,872 1,906 639,400
2025/04/03 1,919 1,964 1,917 1,954 648,300
2025/04/02 2,035 2,042 1,999 2,011 437,300
2025/04/01 2,090 2,090 2,017 2,020 811,500
2025/03/31 2,040 2,056 2,013 2,020 645,600
2025/03/28 2,143 2,155 2,097 2,114 1,220,200
2025/03/27 2,132 2,160 2,117 2,160 795,900
2025/03/26 2,158 2,158 2,120 2,132 473,100
2025/03/25 2,141 2,141 2,112 2,128 590,200
2025/03/24 2,139 2,155 2,121 2,127 382,400
2025/03/21 2,163 2,184 2,124 2,139 805,800
2025/03/19 2,128 2,166 2,127 2,147 466,300
2025/03/18 2,160 2,171 2,146 2,154 686,800
2025/03/17 2,141 2,164 2,123 2,123 637,100
2025/03/14 2,080 2,136 2,080 2,126 809,200
2025/03/13 2,141 2,166 2,107 2,111 645,600
2025/03/12 2,105 2,157 2,105 2,113 735,100
2025/03/11 2,166 2,183 2,083 2,102 1,069,200
2025/03/10 2,160 2,197 2,155 2,190 761,500
2025/03/07 2,158 2,211 2,147 2,155 1,005,700
2025/03/06 2,115 2,202 2,110 2,176 1,087,900
2025/03/05 2,093 2,120 2,079 2,100 738,900
2025/03/04 2,053 2,084 2,049 2,066 598,600
2025/03/03 2,043 2,068 2,022 2,054 741,400
2025/02/28 2,050 2,068 2,009 2,018 1,137,800
2025/02/27 2,066 2,088 2,053 2,074 632,200
2025/02/26 2,110 2,133 2,056 2,066 1,005,500
2025/02/25 2,100 2,118 2,093 2,095 861,900
2025/02/21 2,122 2,160 2,117 2,130 964,600
2025/02/20 2,124 2,126 2,098 2,106 863,800
2025/02/19 2,105 2,145 2,095 2,131 993,800
2025/02/18 2,075 2,108 2,048 2,090 1,279,400
2025/02/17 2,097 2,112 2,047 2,052 1,261,400
2025/02/14 2,129 2,155 2,095 2,107 1,163,400
2025/02/13 2,231 2,250 2,127 2,129 1,152,400
2025/02/12 2,047 2,198 2,026 2,186 1,626,600
2025/02/10 2,019 2,047 2,016 2,034 370,100
2025/02/07 2,028 2,035 2,011 2,024 396,000
2025/02/06 2,032 2,046 2,026 2,035 410,300
2025/02/05 2,037 2,053 2,023 2,031 412,200
2025/02/04 2,057 2,070 2,012 2,020 617,900
2025/02/03 2,052 2,065 2,020 2,025 572,900
2025/01/31 2,077 2,080 2,056 2,073 467,500
2025/01/30 2,071 2,077 2,060 2,077 590,000
2025/01/29 2,093 2,119 2,081 2,088 583,400
2025/01/28 2,089 2,099 2,065 2,092 678,300
2025/01/27 2,105 2,116 2,088 2,110 654,900
2025/01/24 2,110 2,111 2,079 2,086 678,700
2025/01/23 2,077 2,093 2,063 2,090 591,900
2025/01/22 2,090 2,113 2,081 2,105 426,700
2025/01/21 2,098 2,098 2,074 2,090 308,700
2025/01/20 2,069 2,088 2,066 2,084 417,200
2025/01/17 2,075 2,082 2,051 2,069 501,400
2025/01/16 2,094 2,102 2,069 2,081 604,700
2025/01/15 2,089 2,116 2,065 2,076 738,900
2025/01/14 2,140 2,148 2,096 2,098 511,600
2025/01/10 2,162 2,173 2,148 2,159 351,400
2025/01/09 2,172 2,187 2,156 2,164 530,800
2025/01/08 2,175 2,198 2,171 2,184 630,000
2025/01/07 2,178 2,202 2,163 2,185 555,900
2025/01/06 2,206 2,215 2,157 2,166 598,100
2024/12/30 2,238 2,242 2,206 2,206 375,000
2024/12/27 2,203 2,236 2,198 2,225 362,000
2024/12/26 2,197 2,206 2,182 2,203 343,500
2024/12/25 2,197 2,197 2,165 2,197 311,200
2024/12/24 2,205 2,214 2,182 2,201 302,600
2024/12/23 2,200 2,213 2,198 2,200 439,100
2024/12/20 2,190 2,205 2,170 2,170 585,600
2024/12/19 2,151 2,176 2,146 2,167 385,900
2024/12/18 2,181 2,203 2,177 2,183 323,200
2024/12/17 2,195 2,216 2,181 2,181 421,000
2024/12/16 2,219 2,238 2,200 2,200 397,700
2024/12/13 2,197 2,224 2,193 2,214 605,500
2024/12/12 2,210 2,222 2,200 2,211 638,100
2024/12/11 2,212 2,219 2,194 2,204 531,500
2024/12/10 2,240 2,252 2,218 2,224 458,900
2024/12/09 2,257 2,262 2,214 2,216 742,000
2024/12/06 2,247 2,256 2,222 2,249 622,500
2024/12/05 2,280 2,289 2,239 2,247 754,500
2024/12/04 2,293 2,311 2,261 2,266 573,800
2024/12/03 2,272 2,324 2,272 2,303 906,200
2024/12/02 2,229 2,287 2,221 2,260 882,100
2024/11/29 2,222 2,247 2,211 2,234 610,200
2024/11/28 2,200 2,222 2,181 2,215 917,600
2024/11/27 2,230 2,242 2,204 2,207 846,400
2024/11/26 2,263 2,283 2,237 2,249 740,000
2024/11/25 2,338 2,351 2,263 2,263 938,300
2024/11/22 2,330 2,347 2,306 2,316 522,300
2024/11/21 2,341 2,368 2,297 2,318 896,600
2024/11/20 2,323 2,350 2,311 2,323 650,300
2024/11/19 2,321 2,347 2,293 2,317 566,500
2024/11/18 2,286 2,322 2,280 2,314 577,700
2024/11/15 2,341 2,348 2,309 2,313 800,300
2024/11/14 2,372 2,381 2,307 2,307 854,300
2024/11/13 2,399 2,416 2,362 2,378 780,100
2024/11/12 2,462 2,471 2,377 2,382 717,800
2024/11/11 2,448 2,463 2,424 2,462 750,600
2024/11/08 2,520 2,547 2,451 2,459 1,258,000
2024/11/07 2,594 2,708 2,500 2,569 2,087,200
2024/11/06 2,473 2,544 2,463 2,544 585,800
2024/11/05 2,482 2,483 2,431 2,453 684,700
2024/11/01 2,450 2,481 2,431 2,435 505,300
2024/10/31 2,510 2,515 2,476 2,508 821,800
2024/10/30 2,490 2,518 2,468 2,518 6,195,500
2024/10/29 2,477 2,486 2,442 2,471 804,300
2024/10/28 2,465 2,504 2,452 2,476 536,400
2024/10/25 2,501 2,501 2,471 2,482 408,300
2024/10/24 2,469 2,513 2,455 2,507 576,500
2024/10/23 2,517 2,522 2,466 2,493 728,600
2024/10/22 2,542 2,561 2,501 2,517 914,500
2024/10/21 2,591 2,591 2,551 2,564 525,800
2024/10/18 2,581 2,606 2,570 2,570 472,400
2024/10/17 2,618 2,618 2,583 2,600 452,200
2024/10/16 2,560 2,623 2,552 2,597 850,800

このページの先頭へ