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
2016/12/30 1,105 1,126 1,102 1,125 507,000
2016/12/29 1,108 1,116 1,102 1,105 505,000
2016/12/28 1,113 1,123 1,113 1,122 537,000
2016/12/27 1,127 1,129 1,116 1,120 222,000
2016/12/26 1,125 1,134 1,117 1,121 612,000
2016/12/22 1,114 1,117 1,111 1,113 373,000
2016/12/21 1,117 1,117 1,099 1,109 654,000
2016/12/20 1,092 1,120 1,091 1,116 697,000
2016/12/19 1,078 1,104 1,074 1,090 1,070,000
2016/12/16 1,090 1,091 1,083 1,084 695,000
2016/12/15 1,072 1,080 1,062 1,073 605,000
2016/12/14 1,085 1,085 1,069 1,072 286,000
2016/12/13 1,064 1,086 1,064 1,083 782,000
2016/12/12 1,100 1,100 1,055 1,062 878,000
2016/12/09 1,092 1,098 1,078 1,083 1,169,000
2016/12/08 1,055 1,093 1,053 1,092 1,086,000
2016/12/07 1,045 1,048 1,038 1,043 567,000
2016/12/06 1,032 1,053 1,024 1,028 1,230,000
2016/12/05 1,023 1,037 1,005 1,011 1,254,000
2016/12/02 1,051 1,059 1,031 1,042 986,000
2016/12/01 1,071 1,079 1,055 1,060 807,000
2016/11/30 1,053 1,064 1,039 1,059 1,228,000
2016/11/29 1,059 1,059 1,040 1,047 980,000
2016/11/28 1,076 1,076 1,065 1,073 469,000
2016/11/25 1,090 1,091 1,071 1,076 453,000
2016/11/24 1,087 1,087 1,077 1,083 346,000
2016/11/22 1,073 1,075 1,060 1,072 267,000
2016/11/21 1,073 1,078 1,068 1,071 218,000
2016/11/18 1,079 1,084 1,067 1,072 400,000
2016/11/17 1,054 1,081 1,051 1,077 456,000
2016/11/16 1,076 1,076 1,049 1,058 514,000
2016/11/15 1,055 1,075 1,043 1,072 784,000
2016/11/14 1,040 1,066 1,040 1,060 432,000
2016/11/11 1,065 1,068 1,027 1,032 437,000
2016/11/10 1,120 1,120 1,054 1,061 748,000
2016/11/09 1,042 1,042 984 993 667,000
2016/11/08 1,044 1,045 1,033 1,039 398,000
2016/11/07 1,070 1,079 1,039 1,044 648,000
2016/11/04 1,052 1,077 1,046 1,062 1,872,000
2016/11/02 1,101 1,115 1,054 1,071 1,284,000
2016/11/01 1,141 1,141 1,111 1,119 645,000
2016/10/31 1,127 1,144 1,127 1,143 492,000
2016/10/28 1,122 1,132 1,112 1,127 1,561,000
2016/10/27 1,128 1,131 1,116 1,121 370,000
2016/10/26 1,125 1,136 1,125 1,134 418,000
2016/10/25 1,120 1,133 1,114 1,124 601,000
2016/10/24 1,102 1,122 1,100 1,118 517,000
2016/10/21 1,114 1,116 1,109 1,112 368,000
2016/10/20 1,110 1,118 1,108 1,114 425,000
2016/10/19 1,095 1,115 1,091 1,106 613,000
2016/10/18 1,071 1,095 1,071 1,088 524,000
2016/10/17 1,058 1,073 1,058 1,073 331,000
2016/10/14 1,075 1,078 1,064 1,069 444,000
2016/10/13 1,080 1,088 1,072 1,079 612,000
2016/10/12 1,058 1,078 1,054 1,066 538,000
2016/10/11 1,070 1,084 1,067 1,078 535,000
2016/10/07 1,052 1,070 1,048 1,068 560,000
2016/10/06 1,053 1,057 1,043 1,053 354,000
2016/10/05 1,049 1,069 1,047 1,053 557,000
2016/10/04 1,033 1,049 1,028 1,046 296,000
2016/10/03 1,035 1,038 1,023 1,025 269,000
2016/09/30 1,020 1,026 1,016 1,023 241,000
2016/09/29 1,030 1,045 1,025 1,039 497,000
2016/09/28 1,008 1,020 1,005 1,020 290,000
2016/09/27 977 1,018 976 1,018 573,000
2016/09/26 1,007 1,007 995 995 253,000
2016/09/23 1,018 1,018 1,001 1,007 472,000
2016/09/21 972 1,013 968 1,011 687,000
2016/09/20 964 985 960 979 414,000
2016/09/16 971 979 968 973 413,000
2016/09/15 967 976 965 970 326,000
2016/09/14 973 985 973 977 396,000
2016/09/13 979 990 976 988 215,000
2016/09/12 976 981 970 974 346,000
2016/09/09 987 992 982 988 311,000
2016/09/08 1,002 1,002 987 994 306,000
2016/09/07 996 1,002 992 999 355,000
2016/09/06 997 1,007 995 1,003 254,000
2016/09/05 1,003 1,007 992 1,000 299,000
2016/09/02 996 1,003 991 996 504,000
2016/09/01 1,027 1,030 994 1,010 916,000
2016/08/31 1,020 1,045 1,020 1,045 920,000
2016/08/30 988 1,020 984 1,015 1,150,000
2016/08/29 988 993 977 979 433,000
2016/08/26 980 981 967 971 385,000
2016/08/25 971 979 965 977 420,000
2016/08/24 951 967 951 967 179,000
2016/08/23 950 958 946 951 249,000
2016/08/22 958 959 946 956 326,000
2016/08/19 945 958 943 952 325,000
2016/08/18 955 955 946 946 318,000
2016/08/17 960 965 956 963 353,000
2016/08/16 986 986 965 965 384,000
2016/08/15 983 984 972 974 152,000
2016/08/12 989 991 978 987 511,000
2016/08/10 984 988 979 982 458,000
2016/08/09 966 987 961 987 565,000
2016/08/08 962 973 960 969 541,000
2016/08/05 965 966 945 952 603,000
2016/08/04 950 977 948 969 1,415,000
2016/08/03 852 954 840 951 2,133,000
2016/08/02 865 875 862 867 347,000
2016/08/01 886 886 861 878 303,000
2016/07/29 894 900 873 892 357,000
2016/07/28 893 904 887 896 404,000
2016/07/27 887 912 882 904 587,000
2016/07/26 883 883 868 875 428,000
2016/07/25 881 891 881 883 303,000
2016/07/22 873 880 871 880 504,000
2016/07/21 873 884 872 880 694,000
2016/07/20 861 862 843 861 373,000
2016/07/19 860 867 856 862 489,000
2016/07/15 864 864 849 856 370,000
2016/07/14 862 864 855 858 364,000
2016/07/13 867 867 855 858 516,000
2016/07/12 834 848 826 838 869,000
2016/07/11 807 831 807 822 600,000
2016/07/08 820 827 803 803 609,000
2016/07/07 820 828 815 819 744,000
2016/07/06 829 829 812 820 630,000
2016/07/05 836 846 833 842 268,000
2016/07/04 847 847 839 843 433,000
2016/07/01 845 862 838 853 419,000
2016/06/30 850 862 844 845 619,000
2016/06/29 817 851 815 835 937,000
2016/06/28 798 815 795 808 394,000
2016/06/27 805 812 795 810 512,000
2016/06/24 857 864 782 786 556,000
2016/06/23 851 856 849 856 236,000
2016/06/22 868 868 853 858 381,000
2016/06/21 855 870 848 868 429,000
2016/06/20 845 872 845 868 611,000
2016/06/17 847 862 824 833 1,825,000
2016/06/16 865 866 837 839 701,000
2016/06/15 874 878 863 865 680,000
2016/06/14 876 882 871 874 616,000
2016/06/13 899 899 873 875 562,000
2016/06/10 915 915 908 912 582,000
2016/06/09 925 925 917 921 496,000
2016/06/08 932 937 923 931 540,000
2016/06/07 936 941 930 932 642,000
2016/06/06 927 938 920 937 419,000
2016/06/03 922 942 922 941 599,000
2016/06/02 940 943 914 916 738,000
2016/06/01 960 960 944 947 432,000
2016/05/31 947 965 942 965 459,000
2016/05/30 935 947 933 947 356,000
2016/05/27 928 935 924 933 338,000
2016/05/26 921 931 921 928 392,000
2016/05/25 931 932 916 918 418,000
2016/05/24 927 935 915 916 628,000
2016/05/23 934 934 924 927 556,000
2016/05/20 926 939 926 939 520,000
2016/05/19 925 931 919 926 491,000
2016/05/18 929 935 917 925 596,000
2016/05/17 911 934 907 929 771,000
2016/05/16 919 926 909 911 661,000
2016/05/13 924 933 914 928 555,000
2016/05/12 915 927 912 924 769,000
2016/05/11 906 934 906 919 1,026,000
2016/05/10 871 906 865 906 1,118,000
2016/05/09 855 873 855 861 640,000
2016/05/06 844 856 840 845 527,000
2016/05/02 826 849 826 840 638,000
2016/04/28 890 894 867 869 737,000
2016/04/27 887 891 880 883 561,000
2016/04/26 880 892 871 887 790,000
2016/04/25 883 883 868 877 579,000
2016/04/22 857 872 854 872 539,000
2016/04/21 848 855 844 855 573,000
2016/04/20 842 848 834 839 510,000
2016/04/19 830 837 824 836 465,000
2016/04/18 804 817 799 812 319,000
2016/04/15 823 832 823 829 535,000
2016/04/14 820 828 816 828 616,000
2016/04/13 799 807 794 802 392,000
2016/04/12 785 792 779 791 372,000
2016/04/11 785 786 768 777 402,000
2016/04/08 758 792 753 785 639,000
2016/04/07 760 776 760 773 463,000
2016/04/06 765 773 759 764 684,000
2016/04/05 777 779 764 765 715,000
2016/04/04 779 787 771 776 386,000
2016/04/01 799 799 773 775 662,000
2016/03/31 820 821 798 798 418,000
2016/03/30 811 818 805 812 330,000
2016/03/29 807 823 807 820 308,000
2016/03/28 820 826 813 825 385,000
2016/03/25 803 812 797 809 462,000
2016/03/24 793 805 786 799 526,000
2016/03/23 810 812 798 802 546,000
2016/03/22 810 813 785 803 972,000
2016/03/18 808 812 796 800 499,000
2016/03/17 814 823 801 806 734,000
2016/03/16 822 825 804 809 1,276,000
2016/03/15 840 841 822 826 1,586,000
2016/03/14 844 854 841 851 436,000
2016/03/11 823 847 819 842 628,000
2016/03/10 823 844 823 840 280,000
2016/03/09 810 827 805 822 528,000
2016/03/08 829 837 812 822 353,000
2016/03/07 840 845 832 837 289,000
2016/03/04 834 840 823 837 314,000
2016/03/03 822 829 817 829 229,000
2016/03/02 825 834 822 827 383,000
2016/03/01 805 807 789 803 266,000
2016/02/29 821 830 805 805 610,000
2016/02/26 823 827 803 806 205,000
2016/02/25 805 822 804 817 249,000
2016/02/24 781 818 781 796 409,000
2016/02/23 795 827 792 794 502,000
2016/02/22 773 797 773 792 272,000
2016/02/19 797 806 779 784 277,000
2016/02/18 799 815 799 809 238,000
2016/02/17 788 802 775 784 275,000
2016/02/16 789 807 786 788 357,000
2016/02/15 757 811 757 804 449,000
2016/02/12 787 789 741 742 655,000
2016/02/10 848 855 800 810 466,000
2016/02/09 852 865 842 847 290,000
2016/02/08 866 900 866 894 296,000
2016/02/05 865 880 861 878 606,000
2016/02/04 849 884 849 875 477,000
2016/02/03 824 850 811 841 530,000
2016/02/02 850 858 842 844 267,000
2016/02/01 857 867 856 862 238,000
2016/01/29 822 848 813 847 411,000
2016/01/28 822 831 817 822 263,000
2016/01/27 810 825 809 822 276,000
2016/01/26 800 811 795 795 229,000
2016/01/25 821 827 808 818 288,000
2016/01/22 791 808 775 806 382,000
2016/01/21 790 808 768 769 427,000
2016/01/20 818 822 791 791 335,000
2016/01/19 828 832 816 822 304,000
2016/01/18 822 833 816 828 203,000
2016/01/15 853 858 836 842 341,000
2016/01/14 833 843 825 838 280,000
2016/01/13 840 860 840 859 370,000
2016/01/12 841 845 825 825 300,000
2016/01/08 861 869 852 852 500,000
2016/01/07 889 895 864 866 362,000
2016/01/06 907 914 892 897 206,000
2016/01/05 897 917 888 906 457,000
2016/01/04 926 928 900 903 252,000

このページの先頭へ