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 |
|---|---|---|---|---|---|
| 2026/05/22 | 2,790 | 2,919 | 2,790 | 2,911 | 1,020,300 |
| 2026/05/21 | 2,832 | 2,842 | 2,772 | 2,772 | 738,300 |
| 2026/05/20 | 2,838 | 2,844 | 2,762 | 2,782 | 615,600 |
| 2026/05/19 | 2,822 | 2,867 | 2,810 | 2,840 | 819,600 |
| 2026/05/18 | 2,842 | 2,852 | 2,783 | 2,788 | 782,600 |
| 2026/05/15 | 2,855 | 2,887 | 2,824 | 2,847 | 790,800 |
| 2026/05/14 | 2,945 | 3,000 | 2,893 | 2,893 | 1,136,100 |
| 2026/05/13 | 2,812 | 2,919 | 2,792 | 2,895 | 1,132,900 |
| 2026/05/12 | 2,896 | 2,926 | 2,779 | 2,817 | 2,171,800 |
| 2026/05/11 | 3,222 | 3,333 | 2,800 | 2,800 | 3,164,600 |
| 2026/05/08 | 3,240 | 3,288 | 3,198 | 3,225 | 952,100 |
| 2026/05/07 | 3,167 | 3,303 | 3,167 | 3,284 | 998,000 |
| 2026/05/01 | 3,186 | 3,260 | 3,164 | 3,237 | 739,400 |
| 2026/04/30 | 3,230 | 3,287 | 3,173 | 3,210 | 991,800 |
| 2026/04/28 | 3,215 | 3,268 | 3,200 | 3,258 | 508,700 |
| 2026/04/27 | 3,150 | 3,225 | 3,119 | 3,180 | 680,500 |
| 2026/04/24 | 3,149 | 3,162 | 3,118 | 3,148 | 352,300 |
| 2026/04/23 | 3,129 | 3,196 | 3,107 | 3,120 | 552,600 |
| 2026/04/22 | 3,182 | 3,182 | 3,115 | 3,126 | 479,400 |
| 2026/04/21 | 3,136 | 3,199 | 3,136 | 3,181 | 482,200 |
| 2026/04/20 | 3,116 | 3,143 | 3,107 | 3,132 | 536,400 |
| 2026/04/17 | 3,135 | 3,162 | 3,113 | 3,121 | 802,100 |
| 2026/04/16 | 3,150 | 3,172 | 3,130 | 3,150 | 567,100 |
| 2026/04/15 | 3,220 | 3,256 | 3,157 | 3,157 | 677,200 |
| 2026/04/14 | 3,204 | 3,229 | 3,194 | 3,217 | 560,800 |
| 2026/04/13 | 3,207 | 3,223 | 3,175 | 3,202 | 544,700 |
| 2026/04/10 | 3,254 | 3,289 | 3,220 | 3,241 | 599,200 |
| 2026/04/09 | 3,365 | 3,365 | 3,253 | 3,269 | 567,200 |
| 2026/04/08 | 3,388 | 3,400 | 3,293 | 3,318 | 589,600 |
| 2026/04/07 | 3,255 | 3,290 | 3,238 | 3,281 | 421,100 |
| 2026/04/06 | 3,234 | 3,280 | 3,232 | 3,233 | 491,500 |
| 2026/04/03 | 3,191 | 3,238 | 3,187 | 3,238 | 429,900 |
| 2026/03/27 | 3,184 | 3,272 | 3,165 | 3,242 | 1,117,000 |
| 2026/03/26 | 3,168 | 3,219 | 3,131 | 3,194 | 1,085,100 |
| 2026/03/25 | 3,097 | 3,120 | 3,074 | 3,098 | 743,000 |
| 2026/03/24 | 3,074 | 3,100 | 3,008 | 3,048 | 761,700 |
| 2026/03/23 | 3,053 | 3,066 | 2,974 | 3,034 | 1,562,500 |
| 2026/03/19 | 2,989 | 2,995 | 2,919 | 2,919 | 671,600 |
| 2026/03/18 | 2,976 | 3,050 | 2,967 | 3,050 | 495,500 |
| 2026/03/17 | 2,981 | 3,002 | 2,952 | 2,967 | 584,600 |
| 2026/03/16 | 2,894 | 2,988 | 2,891 | 2,975 | 798,000 |
| 2026/03/13 | 2,864 | 2,921 | 2,846 | 2,894 | 1,297,300 |
| 2026/03/12 | 2,900 | 2,937 | 2,891 | 2,914 | 806,100 |
| 2026/03/11 | 3,003 | 3,020 | 2,977 | 2,990 | 613,100 |
| 2026/03/10 | 2,912 | 2,986 | 2,905 | 2,956 | 598,300 |
| 2026/03/09 | 2,796 | 2,886 | 2,791 | 2,862 | 1,181,200 |
| 2026/03/06 | 2,935 | 2,998 | 2,917 | 2,996 | 982,200 |
| 2026/03/05 | 2,988 | 3,023 | 2,915 | 2,972 | 791,000 |
| 2026/03/04 | 2,895 | 2,981 | 2,840 | 2,888 | 973,900 |
| 2026/03/03 | 3,126 | 3,164 | 3,033 | 3,056 | 1,054,600 |
| 2026/03/02 | 3,071 | 3,168 | 3,046 | 3,168 | 754,600 |
| 2026/02/27 | 3,049 | 3,138 | 3,029 | 3,138 | 919,200 |
| 2026/02/26 | 3,028 | 3,076 | 3,024 | 3,049 | 671,700 |
| 2026/02/25 | 3,025 | 3,070 | 2,997 | 3,034 | 822,700 |
| 2026/02/24 | 2,972 | 3,043 | 2,970 | 3,027 | 1,017,000 |
| 2026/02/20 | 2,998 | 3,001 | 2,956 | 2,970 | 593,800 |
| 2026/02/19 | 2,993 | 3,048 | 2,976 | 3,029 | 823,800 |
| 2026/02/18 | 2,923 | 3,023 | 2,910 | 2,993 | 1,307,200 |
| 2026/02/17 | 2,925 | 2,952 | 2,874 | 2,895 | 1,142,500 |
| 2026/02/16 | 3,106 | 3,137 | 2,901 | 2,901 | 1,829,200 |
| 2026/02/13 | 3,132 | 3,230 | 3,053 | 3,104 | 1,500,200 |
| 2026/02/12 | 3,185 | 3,240 | 3,168 | 3,202 | 656,000 |
| 2026/02/10 | 3,165 | 3,228 | 3,165 | 3,186 | 465,400 |
| 2026/02/09 | 3,191 | 3,196 | 3,113 | 3,145 | 527,600 |
| 2026/02/06 | 3,010 | 3,067 | 2,973 | 3,051 | 581,300 |
| 2026/02/05 | 3,084 | 3,107 | 3,054 | 3,054 | 643,600 |
| 2026/02/04 | 3,041 | 3,068 | 3,023 | 3,046 | 588,100 |
| 2026/02/03 | 3,006 | 3,035 | 2,977 | 3,035 | 511,000 |
| 2026/02/02 | 2,998 | 3,038 | 2,969 | 2,979 | 556,800 |
| 2026/01/30 | 2,998 | 3,011 | 2,955 | 2,982 | 654,000 |
| 2026/01/29 | 2,927 | 2,978 | 2,887 | 2,965 | 983,000 |
| 2026/01/28 | 3,000 | 3,003 | 2,933 | 2,941 | 970,700 |
| 2026/01/27 | 3,021 | 3,055 | 3,005 | 3,047 | 792,500 |
| 2026/01/26 | 3,083 | 3,129 | 3,069 | 3,080 | 525,000 |
| 2026/01/23 | 3,143 | 3,150 | 3,095 | 3,118 | 529,900 |
| 2026/01/22 | 3,100 | 3,134 | 3,081 | 3,134 | 523,900 |
| 2026/01/21 | 3,036 | 3,084 | 3,025 | 3,073 | 405,400 |
| 2026/01/20 | 3,111 | 3,124 | 3,053 | 3,071 | 436,000 |
| 2026/01/19 | 3,099 | 3,145 | 3,069 | 3,124 | 459,400 |
| 2026/01/16 | 3,080 | 3,119 | 3,065 | 3,114 | 625,700 |
| 2026/01/15 | 3,050 | 3,136 | 3,042 | 3,124 | 669,400 |
| 2026/01/14 | 3,042 | 3,069 | 3,025 | 3,042 | 786,400 |
| 2026/01/13 | 3,108 | 3,115 | 3,042 | 3,064 | 734,600 |
| 2026/01/09 | 3,077 | 3,083 | 3,021 | 3,049 | 498,700 |
| 2026/01/08 | 3,040 | 3,055 | 3,005 | 3,048 | 806,000 |
| 2026/01/07 | 3,025 | 3,095 | 3,005 | 3,084 | 627,300 |
| 2026/01/06 | 3,006 | 3,067 | 3,005 | 3,052 | 739,300 |
| 2026/01/05 | 3,052 | 3,055 | 2,990 | 3,000 | 717,200 |