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
2024/04/19 11,490 11,590 11,150 11,305 171,100
2024/04/18 11,140 11,400 11,110 11,235 171,500
2024/04/17 11,430 11,430 11,125 11,175 109,800
2024/04/16 11,145 11,435 11,145 11,390 154,800
2024/04/15 11,245 11,375 11,185 11,335 117,000
2024/04/12 11,370 11,555 11,300 11,300 148,300
2024/04/11 10,905 11,210 10,905 11,165 97,600
2024/04/10 11,115 11,185 11,045 11,065 84,200
2024/04/09 11,055 11,145 11,030 11,125 65,000
2024/04/08 11,065 11,085 11,000 11,055 87,200
2024/04/05 10,920 11,025 10,890 11,005 96,100
2024/04/04 11,060 11,205 11,045 11,055 127,500
2024/04/03 11,230 11,250 10,965 11,030 232,900
2024/04/02 11,360 11,380 11,205 11,295 119,700
2024/04/01 11,450 11,545 11,400 11,445 85,400
2024/03/29 11,450 11,540 11,340 11,455 108,600
2024/03/28 11,200 11,450 11,195 11,345 144,300
2024/03/27 11,240 11,400 11,170 11,250 196,600
2024/03/26 11,405 11,525 11,220 11,305 219,500
2024/03/25 11,895 11,925 11,400 11,405 231,700
2024/03/22 12,060 12,215 11,955 11,985 165,500
2024/03/21 12,200 12,495 11,810 11,965 244,200
2024/03/19 12,280 12,405 12,260 12,405 167,900
2024/03/18 11,890 12,245 11,710 12,160 154,900
2024/03/15 11,645 11,930 11,640 11,760 121,500
2024/03/14 11,690 11,800 11,540 11,735 80,800
2024/03/13 12,000 12,015 11,620 11,775 133,700
2024/03/12 11,520 11,840 11,370 11,805 151,400
2024/03/11 11,495 11,575 11,300 11,465 106,300
2024/03/08 11,465 11,690 11,455 11,575 90,000
2024/03/07 11,475 11,590 11,405 11,545 85,600
2024/03/06 11,555 11,695 11,460 11,465 125,400
2024/03/05 11,595 11,720 11,505 11,695 56,700
2024/03/04 11,650 11,800 11,590 11,680 78,600
2024/03/01 11,470 11,655 11,450 11,650 73,500
2024/02/29 11,605 11,710 11,290 11,470 252,300
2024/02/28 11,800 11,990 11,735 11,845 91,400
2024/02/27 11,900 11,960 11,755 11,890 86,700
2024/02/26 11,660 11,915 11,500 11,875 135,000
2024/02/22 11,500 11,600 11,380 11,505 110,500
2024/02/21 11,570 11,585 11,400 11,475 62,600
2024/02/20 11,685 11,745 11,595 11,600 90,800
2024/02/19 11,735 11,735 11,440 11,585 55,900
2024/02/16 11,670 11,785 11,640 11,695 111,700
2024/02/15 11,565 11,780 11,525 11,690 105,900
2024/02/14 11,450 11,545 11,280 11,490 106,200
2024/02/13 11,410 11,575 11,365 11,560 84,700
2024/02/09 11,335 11,460 11,280 11,380 100,400
2024/02/08 11,390 11,525 11,265 11,455 93,100
2024/02/07 11,300 11,400 11,155 11,275 160,800
2024/02/06 11,745 11,820 11,425 11,430 98,500
2024/02/05 11,710 11,855 11,685 11,710 70,900
2024/02/02 11,780 11,875 11,610 11,705 95,100
2024/02/01 11,600 11,780 11,570 11,725 65,500
2024/01/31 11,475 11,670 11,450 11,670 140,500
2024/01/30 11,575 11,665 11,460 11,590 78,400
2024/01/29 11,645 11,690 11,460 11,485 87,500
2024/01/26 11,990 11,990 11,640 11,685 121,400
2024/01/25 11,900 12,045 11,840 12,030 89,600
2024/01/24 11,950 12,055 11,920 12,005 84,600
2024/01/23 12,000 12,095 11,955 11,995 74,500
2024/01/22 11,890 12,035 11,860 11,970 82,900
2024/01/19 11,815 11,935 11,800 11,895 90,100
2024/01/18 11,670 11,840 11,665 11,770 75,400
2024/01/17 11,825 11,935 11,720 11,775 105,000
2024/01/16 11,980 11,980 11,735 11,785 111,300
2024/01/15 11,680 11,985 11,680 11,980 115,500
2024/01/12 11,530 11,725 11,475 11,680 130,000
2024/01/11 11,510 11,550 11,295 11,425 118,300
2024/01/10 11,225 11,500 11,215 11,430 100,200
2024/01/09 11,045 11,275 11,045 11,175 97,300
2024/01/05 11,065 11,140 10,915 10,935 124,400
2024/01/04 10,910 11,020 10,770 10,980 130,200
2023/12/29 10,780 10,915 10,770 10,870 102,600
2023/12/28 10,875 10,925 10,775 10,825 80,600
2023/12/27 10,980 11,035 10,860 10,910 133,800
2023/12/26 11,225 11,275 10,975 10,975 133,800
2023/12/25 11,315 11,315 11,080 11,225 56,400
2023/12/22 11,465 11,530 11,195 11,195 130,100
2023/12/21 11,415 11,560 11,335 11,465 134,200
2023/12/20 11,460 11,800 11,270 11,530 340,000
2023/12/19 11,045 11,200 10,950 11,160 209,100
2023/12/18 11,160 11,160 10,980 11,045 147,600
2023/12/15 11,445 11,495 11,175 11,200 184,500
2023/12/14 11,525 11,575 11,330 11,350 137,200
2023/12/13 11,365 11,425 11,065 11,250 216,000
2023/12/12 11,570 11,670 11,510 11,565 111,600
2023/12/11 11,440 11,605 11,375 11,595 96,600
2023/12/08 11,450 11,540 11,325 11,420 134,900
2023/12/07 11,600 11,750 11,510 11,545 118,800
2023/12/06 11,450 11,700 11,420 11,665 119,900
2023/12/05 11,385 11,560 11,385 11,415 91,800
2023/12/04 11,395 11,490 11,280 11,440 70,200
2023/12/01 11,400 11,490 11,335 11,420 103,600
2023/11/30 11,345 11,455 11,250 11,435 242,600
2023/11/29 11,250 11,420 11,250 11,405 87,800
2023/11/28 11,280 11,360 11,160 11,225 113,400
2023/11/27 11,325 11,445 11,260 11,350 71,100
2023/11/24 11,330 11,375 11,270 11,330 68,800
2023/11/22 11,250 11,420 11,230 11,340 71,200
2023/11/21 11,175 11,305 11,140 11,230 86,500
2023/11/20 11,300 11,360 11,125 11,185 99,700
2023/11/17 11,120 11,345 11,120 11,325 96,800
2023/11/16 11,165 11,195 11,015 11,060 103,300
2023/11/15 11,215 11,275 11,110 11,180 143,800
2023/11/14 10,920 11,045 10,850 11,000 118,200
2023/11/13 10,850 10,880 10,760 10,840 59,600
2023/11/10 10,815 10,860 10,640 10,790 58,100
2023/11/09 10,790 10,845 10,725 10,795 60,600
2023/11/08 10,745 10,745 10,630 10,690 101,800
2023/11/07 10,820 10,870 10,550 10,580 114,100
2023/11/06 11,085 11,095 10,920 10,920 136,900
2023/11/02 11,000 11,020 10,750 10,825 104,500
2023/11/01 10,915 10,915 10,710 10,790 110,800
2023/10/31 10,455 10,700 10,430 10,670 167,000
2023/10/30 10,215 10,380 10,215 10,285 85,900
2023/10/27 10,225 10,430 10,225 10,415 112,400
2023/10/26 10,150 10,230 10,100 10,220 124,500
2023/10/25 10,540 10,540 10,260 10,285 120,400
2023/10/24 10,450 10,525 10,340 10,490 109,800
2023/10/23 10,580 10,680 10,460 10,485 81,400
2023/10/20 10,555 10,635 10,465 10,575 82,800
2023/10/19 10,550 10,755 10,480 10,655 95,400
2023/10/18 10,715 10,715 10,560 10,715 102,600
2023/10/17 10,680 10,950 10,680 10,770 186,900
2023/10/16 10,770 10,770 10,540 10,585 88,500
2023/10/13 10,860 11,030 10,735 10,775 107,400
2023/10/12 10,820 10,980 10,750 10,960 153,900
2023/10/11 10,870 10,940 10,790 10,820 121,400
2023/10/10 10,890 11,090 10,830 11,045 149,300
2023/10/06 10,790 10,805 10,700 10,740 103,900
2023/10/05 10,800 10,830 10,655 10,830 141,600
2023/10/04 10,720 10,865 10,650 10,755 164,800
2023/10/03 11,010 11,085 10,880 10,910 162,900
2023/10/02 11,020 11,175 10,920 11,000 261,600
2023/09/29 11,165 11,340 11,075 11,100 331,800
2023/09/28 11,300 11,300 10,855 11,015 370,700
2023/09/27 10,670 11,280 10,635 11,220 769,900
2023/09/26 10,070 10,210 10,005 10,070 228,400
2023/09/25 9,986 10,135 9,931 10,120 208,000
2023/09/22 9,749 9,914 9,749 9,836 136,700
2023/09/21 9,841 9,911 9,719 9,818 202,000
2023/09/20 9,949 9,997 9,868 9,868 192,700
2023/09/19 10,040 10,075 9,790 9,855 177,000
2023/09/15 9,910 10,100 9,875 10,045 232,500
2023/09/14 9,817 9,877 9,790 9,853 136,500
2023/09/13 10,025 10,115 9,817 9,817 346,100
2023/09/12 10,135 10,355 10,110 10,315 148,800
2023/09/11 10,420 10,475 10,265 10,375 70,900
2023/09/08 10,405 10,500 10,230 10,275 107,000
2023/09/07 10,450 10,520 10,395 10,445 146,100
2023/09/06 10,195 10,415 10,190 10,410 116,500
2023/09/05 10,050 10,150 10,045 10,115 74,600
2023/09/04 10,215 10,215 10,100 10,125 103,700
2023/09/01 10,135 10,210 10,055 10,125 134,600
2023/08/31 10,240 10,265 10,100 10,170 290,100
2023/08/30 10,240 10,270 10,180 10,210 83,500
2023/08/29 10,210 10,285 10,195 10,220 106,900
2023/08/28 10,285 10,370 10,210 10,250 110,000
2023/08/25 10,090 10,155 10,040 10,085 80,700
2023/08/24 10,170 10,265 10,140 10,165 94,800
2023/08/23 10,180 10,185 10,105 10,170 109,600
2023/08/22 10,125 10,195 10,045 10,180 157,600
2023/08/21 9,966 10,155 9,945 10,060 191,900
2023/08/18 9,860 9,937 9,814 9,919 111,200
2023/08/17 9,886 9,918 9,788 9,914 90,200
2023/08/16 9,826 10,075 9,826 9,949 181,400
2023/08/15 9,788 9,859 9,747 9,826 85,000
2023/08/14 9,800 9,889 9,733 9,745 83,000
2023/08/10 9,794 9,823 9,730 9,789 84,400
2023/08/09 9,735 9,828 9,670 9,809 87,300
2023/08/08 9,958 9,958 9,755 9,766 170,900
2023/08/07 9,798 9,923 9,780 9,921 118,600
2023/08/04 9,853 9,950 9,802 9,820 155,200
2023/08/03 9,855 9,931 9,855 9,907 136,500
2023/08/02 9,905 10,050 9,877 9,962 147,800
2023/08/01 9,999 10,060 9,929 10,025 107,700
2023/07/31 10,040 10,090 9,956 9,976 238,700
2023/07/28 9,951 9,985 9,798 9,921 277,900
2023/07/27 10,205 10,210 10,035 10,100 160,800
2023/07/26 10,270 10,285 10,175 10,235 141,200
2023/07/25 10,220 10,300 10,190 10,250 128,500
2023/07/24 10,305 10,360 10,240 10,300 113,500
2023/07/21 10,200 10,265 10,185 10,230 85,900
2023/07/20 10,420 10,420 10,235 10,235 140,200
2023/07/19 10,400 10,470 10,380 10,400 127,800
2023/07/18 10,230 10,350 10,230 10,305 110,200
2023/07/14 10,290 10,320 10,155 10,230 166,000
2023/07/13 10,270 10,425 10,260 10,340 165,300
2023/07/12 10,240 10,315 10,185 10,255 104,900
2023/07/11 9,956 10,195 9,956 10,175 148,300
2023/07/10 10,050 10,060 9,915 9,963 124,500
2023/07/07 10,045 10,120 9,978 10,035 187,900
2023/07/06 10,240 10,380 10,175 10,245 169,100
2023/07/05 10,295 10,400 10,275 10,370 113,800
2023/07/04 10,490 10,590 10,350 10,370 179,200
2023/07/03 10,715 10,805 10,675 10,690 109,900
2023/06/30 10,520 10,770 10,505 10,690 232,000
2023/06/29 10,815 10,910 10,590 10,715 203,500
2023/06/28 11,000 11,065 10,860 10,960 147,400

このページの先頭へ