日本オラクル(4716)の株価時系列情報
日本オラクル(4716)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 | 17,165 | 17,165 | 16,840 | 16,985 | 207,800 |
| 2025/06/12 | 16,900 | 17,310 | 16,900 | 17,165 | 144,500 |
| 2025/06/11 | 16,935 | 17,290 | 16,935 | 17,120 | 106,000 |
| 2025/06/10 | 17,200 | 17,320 | 16,855 | 16,990 | 113,900 |
| 2025/06/09 | 17,135 | 17,145 | 16,950 | 17,025 | 75,700 |
| 2025/06/06 | 17,200 | 17,245 | 17,040 | 17,055 | 89,100 |
| 2025/06/05 | 16,930 | 17,025 | 16,760 | 17,000 | 70,600 |
| 2025/06/04 | 17,095 | 17,185 | 16,810 | 16,950 | 124,900 |
| 2025/06/03 | 17,130 | 17,335 | 17,040 | 17,130 | 169,100 |
| 2025/06/02 | 16,900 | 17,190 | 16,810 | 17,105 | 139,600 |
| 2025/05/30 | 16,110 | 16,975 | 16,090 | 16,895 | 522,200 |
| 2025/05/29 | 16,130 | 16,335 | 15,940 | 16,240 | 304,300 |
| 2025/05/28 | 17,080 | 17,090 | 16,625 | 16,705 | 356,200 |
| 2025/05/27 | 17,135 | 17,200 | 17,060 | 17,060 | 74,900 |
| 2025/05/26 | 17,025 | 17,165 | 16,950 | 17,155 | 69,700 |
| 2025/05/23 | 17,085 | 17,195 | 16,875 | 17,025 | 96,200 |
| 2025/05/22 | 16,855 | 17,170 | 16,830 | 16,995 | 112,800 |
| 2025/05/21 | 16,995 | 17,020 | 16,760 | 16,855 | 92,500 |
| 2025/05/20 | 17,155 | 17,240 | 16,825 | 16,945 | 159,900 |
| 2025/05/19 | 17,235 | 17,295 | 17,065 | 17,190 | 85,700 |
| 2025/05/16 | 17,275 | 17,275 | 16,985 | 17,230 | 159,000 |
| 2025/05/15 | 16,890 | 16,985 | 16,725 | 16,875 | 134,500 |
| 2025/05/14 | 17,175 | 17,205 | 16,970 | 17,045 | 121,500 |
| 2025/05/13 | 17,455 | 17,535 | 17,250 | 17,250 | 99,900 |
| 2025/05/12 | 17,465 | 17,560 | 17,300 | 17,455 | 124,800 |
| 2025/05/09 | 17,425 | 17,745 | 17,320 | 17,670 | 178,700 |
| 2025/05/08 | 17,235 | 17,430 | 17,140 | 17,225 | 132,900 |
| 2025/05/07 | 17,345 | 17,495 | 17,130 | 17,130 | 177,300 |
| 2025/05/02 | 17,160 | 17,315 | 17,085 | 17,085 | 96,500 |
| 2025/05/01 | 17,105 | 17,210 | 16,945 | 17,115 | 107,600 |
| 2025/04/30 | 16,985 | 17,505 | 16,700 | 17,155 | 278,800 |
| 2025/04/28 | 16,650 | 16,740 | 16,510 | 16,660 | 85,800 |
| 2025/04/25 | 16,485 | 16,645 | 16,370 | 16,490 | 96,300 |
| 2025/04/24 | 16,550 | 16,675 | 16,300 | 16,465 | 112,700 |
| 2025/04/23 | 16,585 | 16,850 | 16,535 | 16,585 | 173,600 |
| 2025/04/22 | 16,455 | 16,595 | 16,375 | 16,470 | 79,600 |
| 2025/04/21 | 16,535 | 16,560 | 16,390 | 16,560 | 89,700 |
| 2025/04/18 | 16,665 | 16,665 | 16,365 | 16,540 | 56,800 |
| 2025/04/17 | 16,385 | 16,505 | 16,285 | 16,475 | 91,300 |
| 2025/04/16 | 16,330 | 16,760 | 16,330 | 16,610 | 164,800 |
| 2025/04/15 | 16,495 | 16,500 | 16,135 | 16,235 | 101,700 |
| 2025/04/14 | 16,350 | 16,420 | 16,120 | 16,270 | 97,000 |
| 2025/04/11 | 15,700 | 16,090 | 15,665 | 16,060 | 137,000 |
| 2025/04/10 | 15,835 | 16,235 | 15,340 | 16,210 | 176,900 |
| 2025/04/09 | 15,090 | 15,405 | 14,990 | 15,125 | 232,400 |
| 2025/04/08 | 15,175 | 15,330 | 14,815 | 15,035 | 337,700 |
| 2025/04/07 | 15,245 | 15,620 | 15,055 | 15,085 | 275,300 |
| 2025/04/04 | 15,970 | 16,030 | 15,550 | 15,645 | 193,700 |
| 2025/04/03 | 15,010 | 15,570 | 15,010 | 15,570 | 130,400 |
| 2025/04/02 | 15,815 | 15,825 | 15,480 | 15,545 | 166,800 |
| 2025/04/01 | 15,630 | 15,980 | 15,615 | 15,715 | 140,800 |
| 2025/03/31 | 15,745 | 15,865 | 15,545 | 15,655 | 185,300 |
| 2025/03/28 | 16,100 | 16,175 | 15,800 | 15,945 | 154,300 |
| 2025/03/27 | 15,725 | 16,135 | 15,660 | 16,080 | 200,600 |
| 2025/03/26 | 16,470 | 16,780 | 15,895 | 15,895 | 379,000 |
| 2025/03/25 | 15,725 | 16,325 | 15,550 | 16,290 | 296,700 |
| 2025/03/24 | 15,480 | 16,060 | 15,135 | 15,710 | 485,600 |
| 2025/03/21 | 14,370 | 14,450 | 14,135 | 14,225 | 237,800 |
| 2025/03/19 | 14,270 | 14,435 | 14,240 | 14,240 | 181,700 |
| 2025/03/18 | 14,065 | 14,270 | 13,980 | 14,145 | 147,100 |
| 2025/03/17 | 13,940 | 14,005 | 13,825 | 13,855 | 89,400 |
| 2025/03/14 | 13,810 | 13,975 | 13,760 | 13,815 | 148,000 |
| 2025/03/13 | 14,065 | 14,095 | 13,885 | 13,975 | 137,500 |
| 2025/03/12 | 13,800 | 14,100 | 13,800 | 13,975 | 168,800 |
| 2025/03/11 | 13,950 | 14,095 | 13,785 | 14,085 | 169,000 |
| 2025/03/10 | 14,090 | 14,155 | 13,755 | 14,125 | 131,200 |
| 2025/03/07 | 14,105 | 14,300 | 13,970 | 13,995 | 150,300 |
| 2025/03/06 | 14,425 | 14,490 | 14,260 | 14,405 | 135,900 |
| 2025/03/05 | 14,715 | 14,730 | 14,305 | 14,320 | 138,600 |
| 2025/03/04 | 14,480 | 14,925 | 14,460 | 14,715 | 184,400 |
| 2025/03/03 | 14,340 | 14,650 | 14,340 | 14,500 | 108,800 |
| 2025/02/28 | 14,470 | 14,545 | 14,255 | 14,255 | 278,600 |
| 2025/02/27 | 14,535 | 14,715 | 14,380 | 14,625 | 100,100 |
| 2025/02/26 | 14,545 | 14,690 | 14,445 | 14,540 | 120,600 |
| 2025/02/25 | 14,480 | 14,740 | 14,450 | 14,585 | 158,500 |
| 2025/02/21 | 14,605 | 14,710 | 14,480 | 14,645 | 106,000 |
| 2025/02/20 | 14,770 | 14,925 | 14,610 | 14,610 | 142,500 |
| 2025/02/19 | 14,505 | 15,025 | 14,405 | 14,925 | 182,000 |
| 2025/02/18 | 14,465 | 14,465 | 14,350 | 14,420 | 60,000 |
| 2025/02/17 | 14,445 | 14,540 | 14,325 | 14,375 | 57,200 |
| 2025/02/14 | 14,260 | 14,565 | 14,250 | 14,440 | 118,500 |
| 2025/02/13 | 14,340 | 14,450 | 14,215 | 14,365 | 98,700 |
| 2025/02/12 | 14,170 | 14,205 | 14,080 | 14,205 | 160,100 |
| 2025/02/10 | 14,290 | 14,290 | 14,015 | 14,150 | 88,900 |
| 2025/02/07 | 14,270 | 14,320 | 14,160 | 14,245 | 122,400 |
| 2025/02/06 | 14,330 | 14,355 | 14,160 | 14,225 | 154,100 |
| 2025/02/05 | 14,200 | 14,315 | 14,120 | 14,200 | 87,300 |
| 2025/02/04 | 14,280 | 14,345 | 14,155 | 14,195 | 120,700 |
| 2025/02/03 | 14,000 | 14,045 | 13,885 | 13,980 | 174,000 |
| 2025/01/31 | 14,150 | 14,345 | 14,125 | 14,205 | 211,600 |
| 2025/01/30 | 14,440 | 14,500 | 14,220 | 14,250 | 140,700 |
| 2025/01/29 | 14,735 | 14,780 | 14,535 | 14,540 | 107,000 |
| 2025/01/28 | 14,500 | 14,810 | 14,440 | 14,715 | 118,500 |
| 2025/01/27 | 14,700 | 14,760 | 14,510 | 14,575 | 79,700 |
| 2025/01/24 | 14,440 | 14,535 | 14,415 | 14,460 | 106,900 |
| 2025/01/23 | 14,770 | 14,780 | 14,270 | 14,350 | 164,200 |
| 2025/01/22 | 14,430 | 14,580 | 14,375 | 14,545 | 185,100 |
| 2025/01/21 | 14,200 | 14,325 | 14,150 | 14,200 | 85,300 |
| 2025/01/20 | 14,235 | 14,375 | 14,150 | 14,150 | 60,200 |
| 2025/01/17 | 14,300 | 14,365 | 14,160 | 14,255 | 114,800 |
| 2025/01/16 | 14,350 | 14,395 | 14,210 | 14,210 | 123,400 |
| 2025/01/15 | 14,115 | 14,320 | 14,040 | 14,285 | 126,300 |
| 2025/01/14 | 14,300 | 14,375 | 13,940 | 14,040 | 195,100 |
| 2025/01/10 | 14,445 | 14,650 | 14,445 | 14,490 | 109,400 |
| 2025/01/09 | 14,495 | 14,630 | 14,445 | 14,535 | 109,200 |
| 2025/01/08 | 14,600 | 14,650 | 14,170 | 14,495 | 192,200 |
| 2025/01/07 | 14,900 | 14,970 | 14,745 | 14,755 | 131,000 |
| 2025/01/06 | 15,345 | 15,530 | 14,840 | 14,850 | 222,400 |
| 2024/12/30 | 15,205 | 15,230 | 15,035 | 15,155 | 139,400 |
| 2024/12/27 | 15,170 | 15,275 | 15,055 | 15,205 | 105,300 |
| 2024/12/26 | 14,925 | 15,135 | 14,790 | 15,070 | 108,000 |
| 2024/12/25 | 14,935 | 15,290 | 14,745 | 14,920 | 187,300 |
| 2024/12/24 | 14,610 | 14,825 | 14,400 | 14,800 | 143,200 |
| 2024/12/23 | 13,965 | 14,825 | 13,885 | 14,650 | 360,700 |
| 2024/12/20 | 14,440 | 14,670 | 14,410 | 14,565 | 271,200 |
| 2024/12/19 | 14,400 | 14,800 | 14,390 | 14,635 | 139,800 |
| 2024/12/18 | 14,490 | 14,660 | 14,385 | 14,610 | 220,200 |
| 2024/12/17 | 14,500 | 14,500 | 14,350 | 14,435 | 138,300 |
| 2024/12/16 | 14,705 | 14,735 | 14,330 | 14,415 | 163,500 |
| 2024/12/13 | 14,700 | 14,875 | 14,650 | 14,810 | 157,900 |
| 2024/12/12 | 15,000 | 15,120 | 14,835 | 14,835 | 165,800 |
| 2024/12/11 | 14,710 | 14,940 | 14,705 | 14,835 | 127,000 |
| 2024/12/10 | 14,860 | 14,860 | 14,565 | 14,710 | 136,500 |
| 2024/12/09 | 14,845 | 14,915 | 14,780 | 14,800 | 136,700 |
| 2024/12/06 | 14,930 | 15,005 | 14,780 | 14,845 | 132,400 |
| 2024/12/05 | 14,950 | 15,020 | 14,810 | 14,950 | 135,200 |
| 2024/12/04 | 15,100 | 15,160 | 14,725 | 14,915 | 196,200 |
| 2024/12/03 | 15,250 | 15,300 | 15,020 | 15,020 | 170,500 |
| 2024/12/02 | 15,400 | 15,405 | 15,190 | 15,250 | 77,500 |
| 2024/11/29 | 15,375 | 15,435 | 15,200 | 15,320 | 92,300 |
| 2024/11/28 | 15,400 | 15,440 | 15,185 | 15,395 | 82,000 |
| 2024/11/27 | 15,265 | 15,530 | 15,225 | 15,360 | 128,500 |
| 2024/11/26 | 15,000 | 15,210 | 14,855 | 15,210 | 123,800 |
| 2024/11/25 | 15,145 | 15,370 | 15,035 | 15,140 | 484,800 |
| 2024/11/22 | 14,825 | 15,180 | 14,810 | 15,065 | 136,400 |
| 2024/11/21 | 15,140 | 15,295 | 14,660 | 14,720 | 129,400 |
| 2024/11/20 | 14,900 | 15,155 | 14,815 | 15,080 | 170,000 |
| 2024/11/19 | 14,850 | 14,995 | 14,730 | 14,760 | 145,700 |
| 2024/11/18 | 14,900 | 15,060 | 14,725 | 14,780 | 107,700 |
| 2024/11/15 | 15,075 | 15,150 | 14,900 | 14,900 | 215,500 |
| 2024/11/14 | 15,175 | 15,210 | 14,945 | 15,105 | 207,700 |
| 2024/11/13 | 15,745 | 15,805 | 15,165 | 15,175 | 155,000 |
| 2024/11/12 | 15,785 | 15,910 | 15,650 | 15,660 | 132,900 |
| 2024/11/11 | 15,600 | 15,895 | 15,550 | 15,785 | 113,100 |
| 2024/11/08 | 15,690 | 15,925 | 15,615 | 15,760 | 215,100 |
| 2024/11/07 | 14,915 | 15,450 | 14,835 | 15,390 | 183,400 |
| 2024/11/06 | 14,705 | 15,135 | 14,705 | 14,780 | 126,800 |
| 2024/11/05 | 14,665 | 14,690 | 14,275 | 14,690 | 186,000 |
| 2024/11/01 | 14,375 | 14,770 | 14,305 | 14,615 | 94,900 |
| 2024/10/31 | 14,745 | 14,775 | 14,615 | 14,685 | 143,200 |
| 2024/10/30 | 15,000 | 15,020 | 14,670 | 14,730 | 186,600 |
| 2024/10/29 | 14,820 | 14,840 | 14,625 | 14,770 | 95,300 |
| 2024/10/28 | 14,590 | 14,845 | 14,550 | 14,805 | 108,800 |
| 2024/10/25 | 14,645 | 14,740 | 14,455 | 14,550 | 126,700 |
| 2024/10/24 | 14,745 | 14,895 | 14,630 | 14,660 | 102,800 |
| 2024/10/23 | 15,040 | 15,075 | 14,840 | 14,915 | 64,500 |
| 2024/10/22 | 15,260 | 15,260 | 14,945 | 14,945 | 107,100 |
| 2024/10/21 | 15,095 | 15,285 | 14,930 | 15,260 | 99,500 |
| 2024/10/18 | 15,000 | 15,145 | 15,000 | 15,040 | 76,800 |
| 2024/10/17 | 15,240 | 15,270 | 14,840 | 14,985 | 113,000 |
| 2024/10/16 | 15,260 | 15,345 | 15,080 | 15,200 | 148,100 |
| 2024/10/15 | 15,345 | 15,440 | 15,185 | 15,265 | 183,000 |
| 2024/10/11 | 15,090 | 15,170 | 14,980 | 15,100 | 200,500 |
| 2024/10/10 | 15,275 | 15,350 | 15,060 | 15,095 | 142,200 |
| 2024/10/09 | 15,045 | 15,320 | 14,980 | 15,275 | 164,400 |
| 2024/10/08 | 14,715 | 15,050 | 14,700 | 14,960 | 191,800 |
| 2024/10/07 | 14,800 | 15,175 | 14,660 | 15,115 | 202,800 |
| 2024/10/04 | 14,470 | 14,680 | 14,465 | 14,550 | 130,400 |
| 2024/10/03 | 14,580 | 14,610 | 14,265 | 14,455 | 183,200 |
| 2024/10/02 | 14,635 | 14,730 | 14,220 | 14,290 | 217,300 |
| 2024/10/01 | 14,705 | 14,875 | 14,575 | 14,775 | 201,600 |
| 2024/09/30 | 14,500 | 14,800 | 14,405 | 14,745 | 273,300 |
| 2024/09/27 | 14,570 | 14,810 | 14,185 | 14,625 | 495,700 |
| 2024/09/26 | 14,275 | 15,190 | 14,240 | 15,190 | 504,400 |
| 2024/09/25 | 13,780 | 13,900 | 13,595 | 13,695 | 134,800 |
| 2024/09/24 | 13,705 | 13,920 | 13,655 | 13,805 | 197,600 |
| 2024/09/20 | 13,720 | 13,780 | 13,635 | 13,640 | 182,500 |
| 2024/09/19 | 13,690 | 13,780 | 13,605 | 13,705 | 151,900 |
| 2024/09/18 | 13,800 | 13,820 | 13,625 | 13,680 | 131,700 |
| 2024/09/17 | 13,805 | 13,930 | 13,610 | 13,895 | 164,800 |
| 2024/09/13 | 13,450 | 13,695 | 13,435 | 13,650 | 131,600 |
| 2024/09/12 | 13,595 | 13,780 | 13,430 | 13,625 | 174,500 |
| 2024/09/11 | 13,600 | 13,740 | 13,290 | 13,375 | 191,800 |
| 2024/09/10 | 13,140 | 13,555 | 13,120 | 13,435 | 130,300 |
| 2024/09/09 | 12,960 | 13,340 | 12,940 | 13,255 | 126,000 |
| 2024/09/06 | 13,505 | 13,605 | 13,095 | 13,200 | 213,700 |
| 2024/09/05 | 13,220 | 13,440 | 13,210 | 13,380 | 103,600 |
| 2024/09/04 | 13,000 | 13,380 | 12,955 | 13,340 | 166,100 |
| 2024/09/03 | 12,905 | 13,255 | 12,905 | 13,215 | 113,600 |
| 2024/09/02 | 13,135 | 13,160 | 12,910 | 12,975 | 107,100 |
| 2024/08/30 | 13,240 | 13,260 | 13,085 | 13,170 | 229,900 |
| 2024/08/29 | 13,060 | 13,180 | 13,010 | 13,095 | 110,200 |
| 2024/08/28 | 13,230 | 13,265 | 12,920 | 13,005 | 107,300 |
| 2024/08/27 | 13,200 | 13,210 | 13,065 | 13,155 | 102,500 |
| 2024/08/26 | 12,910 | 13,120 | 12,850 | 13,100 | 94,100 |
| 2024/08/23 | 12,920 | 13,040 | 12,875 | 12,995 | 97,500 |
| 2024/08/22 | 12,850 | 13,040 | 12,800 | 12,930 | 88,500 |
| 2024/08/21 | 12,650 | 12,830 | 12,500 | 12,745 | 92,500 |
| 2024/08/20 | 12,545 | 12,800 | 12,545 | 12,720 | 113,400 |
| 2024/08/19 | 12,695 | 12,770 | 12,530 | 12,560 | 118,700 |