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
2025/06/13 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

このページの先頭へ