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
2026/01/08 12,870 12,980 12,695 12,830 194,800
2026/01/07 12,740 12,820 12,545 12,660 219,700
2026/01/06 12,800 12,845 12,495 12,630 284,300
2026/01/05 13,220 13,290 12,570 12,675 369,600
2025/12/30 13,345 13,345 13,190 13,190 168,900
2025/12/29 13,500 13,500 13,170 13,240 135,500
2025/12/26 13,450 13,490 13,270 13,430 120,200
2025/12/25 13,500 13,535 13,365 13,425 140,700
2025/12/24 13,860 14,225 13,255 13,390 457,300
2025/12/23 13,770 13,925 13,720 13,855 220,300
2025/12/22 13,730 13,805 13,665 13,715 174,200
2025/12/19 13,625 13,825 13,555 13,695 273,100
2025/12/18 13,620 13,705 13,540 13,595 139,300
2025/12/17 13,700 13,710 13,415 13,605 140,100
2025/12/16 13,690 13,750 13,585 13,615 150,900
2025/12/15 13,600 13,775 13,520 13,605 128,500
2025/12/12 13,565 13,570 13,460 13,500 136,800
2025/12/11 13,440 13,550 13,325 13,430 158,400
2025/12/10 13,310 13,555 13,310 13,460 134,400
2025/12/09 13,405 13,405 13,240 13,365 111,000
2025/12/08 13,320 13,470 13,210 13,370 135,900
2025/12/05 13,435 13,435 13,160 13,165 141,100
2025/12/04 13,285 13,495 13,280 13,495 167,000
2025/12/03 13,250 13,335 13,090 13,245 136,000
2025/12/02 13,445 13,465 13,150 13,250 177,000
2025/12/01 13,450 13,595 13,360 13,475 184,800
2025/11/28 13,475 13,490 13,335 13,425 118,100
2025/11/27 13,400 13,525 13,350 13,390 119,900
2025/11/26 13,540 13,585 13,195 13,280 181,300
2025/11/25 13,865 13,890 13,550 13,585 159,600
2025/11/21 13,700 13,920 13,700 13,865 401,700
2025/11/20 13,730 13,775 13,595 13,645 109,100
2025/11/19 13,635 13,765 13,615 13,665 112,900
2025/11/18 13,850 13,880 13,610 13,630 120,000
2025/11/17 13,865 13,965 13,785 13,935 105,300
2025/11/14 14,115 14,155 13,875 13,965 153,200
2025/11/13 14,070 14,230 14,040 14,115 97,900
2025/11/12 14,135 14,360 14,115 14,170 110,600
2025/11/11 14,015 14,280 14,005 14,260 145,900
2025/11/10 14,015 14,150 13,990 14,055 121,200
2025/11/07 13,880 13,995 13,830 13,995 133,800
2025/11/06 13,885 14,005 13,815 13,830 177,600
2025/11/05 14,095 14,180 13,835 14,050 202,900
2025/11/04 14,200 14,230 13,950 13,980 264,900
2025/10/31 14,230 14,405 14,225 14,230 256,000
2025/10/30 14,255 14,360 14,210 14,210 197,300
2025/10/29 14,530 14,555 14,295 14,395 136,000
2025/10/28 14,850 14,870 14,530 14,555 115,100
2025/10/27 14,805 15,095 14,780 14,890 126,700
2025/10/24 14,800 14,840 14,715 14,805 99,000
2025/10/23 14,750 14,895 14,600 14,800 93,700
2025/10/22 14,800 14,855 14,690 14,775 110,400
2025/10/21 14,595 14,830 14,565 14,770 146,700
2025/10/20 14,570 14,650 14,485 14,560 96,400
2025/10/17 14,680 14,715 14,355 14,465 124,500
2025/10/16 14,680 14,860 14,615 14,635 117,700
2025/10/15 14,735 14,805 14,590 14,705 132,100
2025/10/14 14,765 14,920 14,590 14,740 186,800
2025/10/10 14,915 15,105 14,815 14,925 138,900
2025/10/09 15,200 15,220 14,895 15,025 170,800
2025/10/08 14,650 15,430 14,650 15,115 286,200
2025/10/07 14,920 14,920 14,700 14,780 163,200
2025/10/06 15,000 15,035 14,785 14,960 147,100
2025/10/03 14,750 14,775 14,655 14,655 143,200
2025/10/02 14,890 14,970 14,525 14,595 187,100
2025/10/01 14,765 15,000 14,630 14,815 268,100
2025/09/30 15,125 15,250 15,040 15,100 183,300
2025/09/29 15,300 15,455 15,095 15,120 234,200
2025/09/26 15,610 15,705 15,080 15,230 567,600
2025/09/25 16,270 16,425 16,105 16,230 242,700
2025/09/24 16,500 16,515 16,170 16,310 197,600
2025/09/22 16,350 16,605 16,300 16,390 153,500
2025/09/19 16,505 16,535 16,260 16,325 268,600
2025/09/18 16,220 16,515 16,095 16,370 162,500
2025/09/17 16,065 16,225 16,000 16,210 208,200
2025/09/16 16,480 16,590 16,065 16,065 240,200
2025/09/12 16,420 16,580 16,280 16,480 235,700
2025/09/11 16,815 17,090 16,435 16,460 515,500
2025/09/10 15,750 16,285 15,750 16,150 603,100
2025/09/09 15,135 15,340 15,060 15,270 182,300
2025/09/08 14,905 15,215 14,835 15,160 159,200
2025/09/05 14,970 15,350 14,880 14,930 211,200
2025/09/04 15,300 15,400 15,140 15,155 129,400
2025/09/03 15,135 15,330 15,000 15,250 183,500
2025/09/02 15,325 15,485 15,125 15,200 121,800
2025/09/01 15,315 15,615 15,315 15,380 110,900
2025/08/29 15,300 15,380 15,220 15,275 178,300
2025/08/28 15,535 15,615 15,325 15,330 111,800
2025/08/27 15,510 15,580 15,435 15,560 141,400
2025/08/26 15,665 15,750 15,540 15,635 144,800
2025/08/25 15,760 15,795 15,650 15,715 103,700
2025/08/22 15,900 15,960 15,780 15,780 90,200
2025/08/21 15,995 16,035 15,795 15,920 83,200
2025/08/20 16,100 16,110 15,860 15,895 119,900
2025/08/19 16,070 16,270 16,070 16,175 125,100
2025/08/18 15,800 16,165 15,800 16,070 121,500
2025/08/15 16,015 16,060 15,820 15,880 205,000
2025/08/14 16,155 16,265 16,035 16,115 153,500
2025/08/13 16,095 16,545 16,095 16,350 164,600
2025/08/12 16,450 16,625 16,300 16,495 134,200
2025/08/08 16,750 16,810 16,470 16,485 138,200
2025/08/07 16,600 16,930 16,595 16,780 120,200
2025/08/06 16,450 16,765 16,445 16,705 121,400
2025/08/05 16,580 16,830 16,555 16,575 141,100
2025/08/04 16,235 16,555 16,200 16,515 115,400
2025/08/01 16,235 16,505 16,110 16,410 99,800
2025/07/31 16,330 16,495 16,180 16,405 144,300
2025/07/30 16,200 16,425 16,100 16,230 164,400
2025/07/29 16,050 16,260 15,980 16,215 100,800
2025/07/28 16,015 16,080 15,870 16,030 150,000
2025/07/25 16,385 16,500 16,100 16,115 204,200
2025/07/24 16,270 16,490 16,165 16,385 144,000
2025/07/23 16,345 16,500 16,205 16,270 166,300
2025/07/22 16,645 16,765 16,330 16,330 162,900
2025/07/18 16,700 16,830 16,580 16,635 106,100
2025/07/17 16,560 16,780 16,485 16,670 111,900
2025/07/16 16,340 16,670 16,310 16,470 169,000
2025/07/15 16,430 16,455 16,275 16,345 74,700
2025/07/14 16,300 16,440 16,130 16,320 91,700
2025/07/11 16,430 16,620 16,285 16,350 110,700
2025/07/10 16,550 16,565 16,315 16,500 140,400
2025/07/09 16,605 16,630 16,210 16,565 155,900
2025/07/08 17,050 17,050 16,450 16,635 266,700
2025/07/07 16,930 17,195 16,930 17,145 100,700
2025/07/04 17,065 17,300 16,835 16,930 163,900
2025/07/03 17,485 17,535 16,970 17,220 185,300
2025/07/02 17,125 17,465 16,985 17,435 163,700
2025/07/01 17,270 17,470 16,880 17,160 224,600
2025/06/30 17,185 17,280 16,800 17,185 343,200
2025/06/27 17,345 17,875 17,345 17,805 162,300
2025/06/26 17,395 17,580 17,390 17,455 110,600
2025/06/25 17,280 17,355 17,180 17,320 98,700
2025/06/24 17,290 17,325 17,100 17,295 95,200
2025/06/23 17,015 17,135 16,920 17,050 84,800
2025/06/20 17,435 17,450 17,265 17,275 178,800
2025/06/19 17,320 17,500 17,300 17,455 62,200
2025/06/18 17,225 17,550 17,130 17,430 141,500
2025/06/17 17,250 17,425 17,200 17,290 88,800
2025/06/16 17,175 17,230 16,965 17,230 128,700
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

このページの先頭へ