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
2015/12/30 931 938 930 935 138,000
2015/12/29 917 936 913 930 200,000
2015/12/28 909 922 904 921 241,000
2015/12/25 912 916 905 908 204,000
2015/12/24 936 941 914 914 178,000
2015/12/22 923 933 920 929 154,000
2015/12/21 924 926 908 922 242,000
2015/12/18 945 965 933 933 440,000
2015/12/17 950 962 945 947 349,000
2015/12/16 938 943 928 940 328,000
2015/12/15 940 941 926 928 186,000
2015/12/14 929 942 914 942 336,000
2015/12/11 924 938 920 937 428,000
2015/12/10 936 945 929 931 236,000
2015/12/09 956 959 937 937 278,000
2015/12/08 970 970 949 953 210,000
2015/12/07 964 976 963 968 294,000
2015/12/04 963 965 953 956 287,000
2015/12/03 968 973 960 968 324,000
2015/12/02 979 984 969 977 337,000
2015/12/01 964 995 954 985 631,000
2015/11/30 936 958 936 949 533,000
2015/11/27 961 961 939 944 202,000
2015/11/26 962 964 954 956 246,000
2015/11/25 986 986 960 962 350,000
2015/11/24 962 983 961 980 495,000
2015/11/20 960 962 954 962 278,000
2015/11/19 960 963 951 960 221,000
2015/11/18 963 965 953 955 222,000
2015/11/17 961 966 946 961 334,000
2015/11/16 930 951 928 947 268,000
2015/11/13 949 962 947 956 361,000
2015/11/12 956 966 950 963 297,000
2015/11/11 949 967 949 962 347,000
2015/11/10 932 955 930 949 616,000
2015/11/09 921 945 921 945 724,000
2015/11/06 875 915 869 906 690,000
2015/11/05 860 877 853 874 573,000
2015/11/04 854 863 843 845 429,000
2015/11/02 849 850 842 844 470,000
2015/10/30 865 872 854 868 497,000
2015/10/29 866 868 857 864 1,239,000
2015/10/28 873 880 859 863 525,000
2015/10/27 898 898 874 876 433,000
2015/10/26 896 905 888 900 431,000
2015/10/23 888 891 882 886 353,000
2015/10/22 874 884 872 879 363,000
2015/10/21 847 879 845 876 440,000
2015/10/20 853 860 850 853 335,000
2015/10/19 841 850 829 844 439,000
2015/10/16 848 854 842 843 369,000
2015/10/15 821 844 821 843 341,000
2015/10/14 844 845 826 828 402,000
2015/10/13 847 858 842 854 356,000
2015/10/09 836 858 835 855 389,000
2015/10/08 844 848 827 830 477,000
2015/10/07 838 850 837 847 327,000
2015/10/06 839 851 834 842 318,000
2015/10/05 830 846 828 839 288,000
2015/10/02 822 828 816 821 392,000
2015/10/01 824 837 819 831 370,000
2015/09/30 806 827 806 818 342,000
2015/09/29 814 820 800 801 501,000
2015/09/28 830 839 817 829 396,000
2015/09/25 807 837 807 837 561,000
2015/09/24 815 825 807 808 421,000
2015/09/18 843 845 821 832 523,000
2015/09/17 847 847 832 843 330,000
2015/09/16 857 857 833 836 301,000
2015/09/15 850 861 847 851 248,000
2015/09/14 861 863 839 846 337,000
2015/09/11 878 878 853 866 809,000
2015/09/10 840 852 830 848 537,000
2015/09/09 833 856 829 850 647,000
2015/09/08 823 833 805 805 327,000
2015/09/07 814 830 806 823 412,000
2015/09/04 849 849 813 820 562,000
2015/09/03 855 859 839 841 481,000
2015/09/02 852 869 847 851 530,000
2015/09/01 900 900 872 872 546,000
2015/08/31 903 908 889 904 935,000
2015/08/28 919 930 903 903 2,183,000
2015/08/27 895 915 886 889 1,012,000
2015/08/26 859 891 853 885 718,000
2015/08/25 869 910 861 862 1,056,000
2015/08/24 930 948 915 915 825,000
2015/08/21 962 983 962 972 447,000
2015/08/20 994 1,010 993 994 297,000
2015/08/19 1,020 1,024 1,000 1,002 398,000
2015/08/18 1,021 1,032 1,015 1,025 338,000
2015/08/17 1,008 1,024 1,006 1,015 416,000
2015/08/14 1,018 1,024 1,009 1,013 570,000
2015/08/13 1,017 1,036 1,013 1,032 607,000
2015/08/12 1,043 1,062 1,029 1,035 711,000
2015/08/11 1,096 1,099 1,060 1,073 530,000
2015/08/10 1,050 1,095 1,037 1,087 1,007,000
2015/08/07 1,012 1,016 1,003 1,007 352,000
2015/08/06 1,024 1,033 1,020 1,020 284,000
2015/08/05 1,018 1,029 993 1,024 503,000
2015/08/04 1,039 1,049 1,012 1,018 438,000
2015/08/03 1,022 1,043 1,019 1,041 276,000
2015/07/31 1,029 1,043 1,024 1,027 326,000
2015/07/30 1,036 1,052 1,034 1,038 259,000
2015/07/29 1,037 1,041 1,030 1,035 196,000
2015/07/28 1,035 1,041 1,029 1,034 428,000
2015/07/27 1,063 1,066 1,047 1,050 255,000
2015/07/24 1,069 1,077 1,067 1,068 188,000
2015/07/23 1,053 1,071 1,046 1,069 322,000
2015/07/22 1,038 1,059 1,038 1,051 224,000
2015/07/21 1,056 1,057 1,046 1,054 330,000
2015/07/17 1,056 1,057 1,042 1,047 256,000
2015/07/16 1,025 1,058 1,023 1,056 368,000
2015/07/15 1,026 1,038 1,021 1,029 523,000
2015/07/14 1,018 1,031 1,004 1,024 500,000
2015/07/13 984 1,004 980 1,004 417,000
2015/07/10 967 983 959 965 640,000
2015/07/09 960 970 943 965 481,000
2015/07/08 1,013 1,013 977 977 411,000
2015/07/07 1,000 1,018 998 1,015 450,000
2015/07/06 998 1,001 986 989 409,000
2015/07/03 1,000 1,009 992 1,007 446,000
2015/07/02 996 997 990 996 253,000
2015/07/01 982 988 972 985 271,000
2015/06/30 984 987 977 983 254,000
2015/06/29 968 989 968 984 489,000
2015/06/26 995 1,000 987 998 241,000
2015/06/25 992 1,001 990 995 199,000
2015/06/24 997 1,007 993 1,002 635,000
2015/06/23 978 999 975 997 600,000
2015/06/22 960 973 958 971 493,000
2015/06/19 953 976 949 965 981,000
2015/06/18 960 961 947 948 384,000
2015/06/17 957 964 955 960 430,000
2015/06/16 957 959 953 956 314,000
2015/06/15 958 965 957 957 284,000
2015/06/12 975 977 968 971 644,000
2015/06/11 961 977 955 976 557,000
2015/06/10 971 974 959 962 407,000
2015/06/09 970 978 966 968 400,000
2015/06/08 973 973 966 970 301,000
2015/06/05 968 976 968 972 296,000
2015/06/04 973 977 967 971 324,000
2015/06/03 961 972 957 967 501,000
2015/06/02 964 965 956 958 416,000
2015/06/01 953 966 951 964 446,000
2015/05/29 964 967 956 960 663,000
2015/05/28 968 968 957 959 318,000
2015/05/27 983 984 961 965 495,000
2015/05/26 991 994 983 983 364,000
2015/05/25 979 1,004 979 994 456,000
2015/05/22 981 982 974 976 236,000
2015/05/21 985 987 977 980 379,000
2015/05/20 976 985 975 979 349,000
2015/05/19 971 976 967 972 333,000
2015/05/18 961 976 961 966 432,000
2015/05/15 966 974 960 961 444,000
2015/05/14 973 978 957 959 547,000
2015/05/13 998 999 980 982 380,000
2015/05/12 995 1,000 991 998 431,000
2015/05/11 946 1,002 946 996 957,000
2015/05/08 924 944 916 931 501,000
2015/05/07 919 933 916 930 244,000
2015/05/01 911 928 911 920 429,000
2015/04/30 924 930 920 924 357,000
2015/04/28 930 936 926 934 398,000
2015/04/27 930 934 924 927 295,000
2015/04/24 925 938 922 934 406,000
2015/04/23 922 926 918 923 383,000
2015/04/22 920 936 920 929 442,000
2015/04/21 902 919 899 917 201,000
2015/04/20 913 913 901 903 221,000
2015/04/17 910 913 900 909 256,000
2015/04/16 911 915 897 906 268,000
2015/04/15 908 916 903 905 241,000
2015/04/14 913 925 913 917 275,000
2015/04/13 925 925 909 922 328,000
2015/04/10 919 928 913 925 420,000
2015/04/09 923 925 911 919 582,000
2015/04/08 925 932 922 928 596,000
2015/04/07 919 928 917 925 573,000
2015/04/06 902 916 900 914 586,000
2015/04/03 901 906 895 906 498,000
2015/04/02 887 899 884 892 521,000
2015/04/01 883 894 881 885 658,000
2015/03/31 902 911 887 892 415,000
2015/03/30 887 896 881 891 402,000
2015/03/27 880 897 876 882 479,000
2015/03/26 892 892 880 885 269,000
2015/03/25 893 900 888 896 506,000
2015/03/24 907 914 893 897 322,000
2015/03/23 919 923 910 917 412,000
2015/03/20 882 917 874 913 767,000
2015/03/19 886 892 866 879 542,000
2015/03/18 871 894 866 892 519,000
2015/03/17 870 875 860 869 399,000
2015/03/16 857 865 852 864 387,000
2015/03/13 853 864 844 859 774,000
2015/03/12 831 839 831 838 270,000
2015/03/11 819 829 819 826 219,000
2015/03/10 818 830 817 819 324,000
2015/03/09 820 827 816 818 276,000
2015/03/06 821 830 819 826 165,000
2015/03/05 828 834 822 825 134,000
2015/03/04 830 834 826 832 182,000
2015/03/03 828 835 821 830 209,000
2015/03/02 836 847 827 828 380,000
2015/02/27 850 860 841 843 393,000
2015/02/26 845 851 840 848 256,000
2015/02/25 849 852 844 848 246,000
2015/02/24 854 854 848 850 307,000
2015/02/23 850 853 840 851 516,000
2015/02/20 845 850 836 845 314,000
2015/02/19 814 851 812 845 765,000
2015/02/18 808 818 807 808 340,000
2015/02/17 807 809 800 808 256,000
2015/02/16 803 811 803 807 232,000
2015/02/13 807 808 795 800 364,000
2015/02/12 796 807 791 803 650,000
2015/02/10 777 788 777 788 505,000
2015/02/09 778 779 768 774 284,000
2015/02/06 770 782 767 779 503,000
2015/02/05 763 771 754 761 341,000
2015/02/04 745 766 745 762 305,000
2015/02/03 752 756 743 745 287,000
2015/02/02 748 754 745 751 145,000
2015/01/30 758 764 756 758 281,000
2015/01/29 760 765 754 755 207,000
2015/01/28 759 767 753 765 256,000
2015/01/27 758 761 751 761 221,000
2015/01/26 743 752 741 750 165,000
2015/01/23 750 755 746 755 168,000
2015/01/22 742 744 736 741 180,000
2015/01/21 751 752 743 743 291,000
2015/01/20 741 752 740 751 229,000
2015/01/19 732 742 730 741 175,000
2015/01/16 740 744 727 731 288,000
2015/01/15 741 755 741 752 231,000
2015/01/14 743 757 743 746 190,000
2015/01/13 744 752 741 750 242,000
2015/01/09 749 760 748 756 328,000
2015/01/08 747 755 746 749 435,000
2015/01/07 734 752 734 743 464,000
2015/01/06 745 752 738 744 867,000
2015/01/05 757 768 753 760 252,000

このページの先頭へ