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
2011/12/30 2,517 2,554 2,512 2,547 96,600
2011/12/29 2,542 2,544 2,515 2,531 67,900
2011/12/28 2,547 2,560 2,536 2,541 102,300
2011/12/27 2,570 2,573 2,536 2,555 135,600
2011/12/26 2,637 2,637 2,585 2,604 102,800
2011/12/22 2,580 2,622 2,573 2,608 112,600
2011/12/21 2,612 2,637 2,603 2,616 93,300
2011/12/20 2,594 2,615 2,581 2,597 65,900
2011/12/19 2,605 2,630 2,587 2,594 123,100
2011/12/16 2,607 2,641 2,602 2,630 159,600
2011/12/15 2,612 2,639 2,600 2,619 138,600
2011/12/14 2,645 2,657 2,615 2,645 126,600
2011/12/13 2,643 2,682 2,613 2,667 132,900
2011/12/12 2,699 2,709 2,685 2,693 110,400
2011/12/09 2,633 2,693 2,615 2,680 244,100
2011/12/08 2,618 2,630 2,594 2,608 87,400
2011/12/07 2,580 2,619 2,580 2,610 142,400
2011/12/06 2,606 2,627 2,575 2,579 103,600
2011/12/05 2,609 2,624 2,595 2,619 84,600
2011/12/02 2,580 2,603 2,565 2,601 93,800
2011/12/01 2,600 2,608 2,561 2,584 151,600
2011/11/30 2,543 2,567 2,529 2,566 151,000
2011/11/29 2,531 2,568 2,511 2,561 155,300
2011/11/28 2,554 2,579 2,528 2,530 150,700
2011/11/25 2,572 2,585 2,571 2,573 106,700
2011/11/24 2,600 2,629 2,577 2,584 91,800
2011/11/22 2,605 2,627 2,602 2,614 68,600
2011/11/21 2,585 2,632 2,584 2,610 75,600
2011/11/18 2,632 2,645 2,590 2,616 141,800
2011/11/17 2,680 2,687 2,649 2,667 71,000
2011/11/16 2,690 2,694 2,674 2,679 66,000
2011/11/15 2,668 2,705 2,668 2,694 104,100
2011/11/14 2,679 2,713 2,665 2,671 99,000
2011/11/11 2,635 2,673 2,627 2,664 114,600
2011/11/10 2,629 2,668 2,615 2,668 78,700
2011/11/09 2,674 2,696 2,660 2,694 88,300
2011/11/08 2,705 2,724 2,612 2,660 172,100
2011/11/07 2,745 2,745 2,706 2,725 80,900
2011/11/04 2,732 2,755 2,715 2,744 104,700
2011/11/02 2,695 2,719 2,667 2,704 140,000
2011/11/01 2,725 2,734 2,691 2,699 104,900
2011/10/31 2,726 2,769 2,712 2,725 129,000
2011/10/28 2,735 2,779 2,724 2,741 182,100
2011/10/27 2,704 2,728 2,674 2,716 143,300
2011/10/26 2,731 2,752 2,691 2,739 122,000
2011/10/25 2,745 2,749 2,728 2,739 141,100
2011/10/24 2,777 2,782 2,732 2,755 132,800
2011/10/21 2,771 2,783 2,753 2,776 96,200
2011/10/20 2,735 2,795 2,721 2,774 123,300
2011/10/19 2,775 2,775 2,730 2,747 112,400
2011/10/18 2,759 2,764 2,743 2,745 75,600
2011/10/17 2,780 2,789 2,757 2,775 150,400
2011/10/14 2,684 2,795 2,681 2,780 297,000
2011/10/13 2,709 2,709 2,681 2,695 101,000
2011/10/12 2,708 2,714 2,676 2,697 92,600
2011/10/11 2,726 2,741 2,702 2,735 135,300
2011/10/07 2,759 2,769 2,713 2,726 141,400
2011/10/06 2,769 2,773 2,746 2,758 128,700
2011/10/05 2,763 2,773 2,709 2,768 211,100
2011/10/04 2,750 2,776 2,711 2,776 187,100
2011/10/03 2,687 2,783 2,663 2,780 269,900
2011/09/30 2,760 2,760 2,721 2,737 243,800
2011/09/29 2,699 2,755 2,698 2,755 430,700
2011/09/28 2,666 2,699 2,660 2,698 323,600
2011/09/27 2,549 2,677 2,541 2,674 450,100
2011/09/26 2,504 2,522 2,445 2,490 229,200
2011/09/22 2,500 2,503 2,473 2,486 185,400
2011/09/21 2,509 2,520 2,500 2,518 117,100
2011/09/20 2,520 2,522 2,476 2,496 159,000
2011/09/16 2,535 2,553 2,516 2,537 156,800
2011/09/15 2,533 2,560 2,515 2,523 185,200
2011/09/14 2,528 2,556 2,507 2,516 142,700
2011/09/13 2,518 2,532 2,502 2,527 218,700
2011/09/12 2,512 2,531 2,491 2,504 138,900
2011/09/09 2,555 2,578 2,536 2,541 196,700
2011/09/08 2,549 2,569 2,533 2,544 146,700
2011/09/07 2,535 2,547 2,507 2,522 136,300
2011/09/06 2,551 2,556 2,503 2,506 178,000
2011/09/05 2,554 2,572 2,543 2,550 129,500
2011/09/02 2,622 2,622 2,552 2,563 439,600
2011/09/01 2,589 2,642 2,578 2,637 529,200
2011/08/31 2,538 2,570 2,533 2,539 184,700
2011/08/30 2,525 2,557 2,520 2,536 153,900
2011/08/29 2,560 2,575 2,511 2,524 209,500
2011/08/26 2,480 2,494 2,468 2,491 173,600
2011/08/25 2,476 2,515 2,470 2,470 180,300
2011/08/24 2,593 2,604 2,460 2,475 352,800
2011/08/23 2,500 2,584 2,500 2,581 380,400
2011/08/22 2,501 2,509 2,475 2,481 181,000
2011/08/19 2,410 2,506 2,405 2,490 334,100
2011/08/18 2,542 2,548 2,461 2,468 433,800
2011/08/17 2,520 2,562 2,517 2,562 266,600
2011/08/16 2,537 2,562 2,534 2,545 348,100
2011/08/15 2,564 2,588 2,525 2,536 362,600
2011/08/12 2,490 2,518 2,485 2,515 358,900
2011/08/11 2,400 2,467 2,397 2,465 328,100
2011/08/10 2,384 2,445 2,375 2,429 400,200
2011/08/09 2,315 2,358 2,310 2,354 459,100
2011/08/08 2,362 2,408 2,345 2,392 357,300
2011/08/05 2,344 2,413 2,341 2,401 378,100
2011/08/04 2,454 2,487 2,445 2,455 361,700
2011/08/03 2,480 2,481 2,442 2,446 474,000
2011/08/02 2,551 2,552 2,504 2,512 373,700
2011/08/01 2,586 2,604 2,568 2,575 278,300
2011/07/29 2,604 2,625 2,562 2,585 497,800
2011/07/28 2,604 2,638 2,603 2,619 313,200
2011/07/27 2,675 2,676 2,636 2,646 322,100
2011/07/26 2,709 2,709 2,680 2,680 341,300
2011/07/25 2,705 2,710 2,694 2,695 257,900
2011/07/22 2,710 2,719 2,697 2,713 356,600
2011/07/21 2,709 2,710 2,695 2,706 333,300
2011/07/20 2,733 2,740 2,706 2,710 446,700
2011/07/19 2,760 2,764 2,722 2,723 387,800
2011/07/15 2,732 2,788 2,732 2,781 698,600
2011/07/14 2,735 2,745 2,726 2,732 251,200
2011/07/13 2,731 2,766 2,730 2,750 447,200
2011/07/12 2,760 2,760 2,724 2,756 581,400
2011/07/11 2,772 2,791 2,770 2,772 351,700
2011/07/08 2,802 2,817 2,768 2,769 1,005,600
2011/07/07 2,775 2,798 2,761 2,798 624,600
2011/07/06 2,770 2,780 2,735 2,779 836,400
2011/07/05 2,740 2,785 2,715 2,748 1,628,200
2011/07/04 2,760 2,775 2,673 2,701 3,485,800
2011/07/01 2,802 2,832 2,800 2,800 1,553,100
2011/06/30 3,495 3,510 3,480 3,500 82,200
2011/06/29 3,435 3,480 3,425 3,475 157,900
2011/06/28 3,435 3,440 3,410 3,420 98,300
2011/06/27 3,435 3,435 3,405 3,410 55,700
2011/06/24 3,400 3,440 3,400 3,430 67,500
2011/06/23 3,420 3,430 3,400 3,410 54,200
2011/06/22 3,380 3,430 3,375 3,425 89,100
2011/06/21 3,380 3,385 3,365 3,385 100,500
2011/06/20 3,375 3,380 3,360 3,360 68,100
2011/06/17 3,390 3,400 3,370 3,370 134,900
2011/06/16 3,430 3,430 3,375 3,375 120,300
2011/06/15 3,425 3,445 3,425 3,440 94,300
2011/06/14 3,430 3,445 3,420 3,425 96,100
2011/06/13 3,435 3,445 3,415 3,425 76,000
2011/06/10 3,420 3,440 3,410 3,440 166,200
2011/06/09 3,410 3,415 3,385 3,410 95,700
2011/06/08 3,415 3,430 3,410 3,420 66,300
2011/06/07 3,420 3,440 3,410 3,430 117,300
2011/06/06 3,465 3,475 3,435 3,445 103,500
2011/06/03 3,485 3,495 3,455 3,455 79,100
2011/06/02 3,460 3,495 3,455 3,475 101,900
2011/06/01 3,540 3,540 3,505 3,520 90,900
2011/05/31 3,480 3,555 3,480 3,550 240,800
2011/05/30 3,515 3,515 3,480 3,495 134,800
2011/05/27 3,550 3,550 3,495 3,515 320,200
2011/05/26 3,630 3,635 3,610 3,620 513,300
2011/05/25 3,615 3,630 3,600 3,600 247,300
2011/05/24 3,565 3,610 3,565 3,610 230,500
2011/05/23 3,570 3,575 3,550 3,565 142,200
2011/05/20 3,580 3,595 3,575 3,580 58,600
2011/05/19 3,615 3,620 3,575 3,575 88,500
2011/05/18 3,560 3,600 3,560 3,590 76,200
2011/05/17 3,555 3,570 3,540 3,565 101,200
2011/05/16 3,600 3,600 3,560 3,560 146,500
2011/05/13 3,620 3,635 3,580 3,600 159,500
2011/05/12 3,630 3,650 3,605 3,620 141,000
2011/05/11 3,620 3,640 3,620 3,625 121,500
2011/05/10 3,590 3,620 3,590 3,615 146,600
2011/05/09 3,590 3,600 3,575 3,590 101,900
2011/05/06 3,555 3,600 3,530 3,590 185,900
2011/05/02 3,540 3,565 3,520 3,565 134,000
2011/04/28 3,450 3,505 3,450 3,505 123,200
2011/04/27 3,445 3,460 3,445 3,455 106,800
2011/04/26 3,455 3,455 3,435 3,445 114,300
2011/04/25 3,455 3,465 3,435 3,440 89,900
2011/04/22 3,430 3,455 3,425 3,440 78,600
2011/04/21 3,420 3,440 3,415 3,430 96,700
2011/04/20 3,420 3,430 3,415 3,415 103,200
2011/04/19 3,405 3,425 3,405 3,405 113,300
2011/04/18 3,435 3,445 3,405 3,415 189,500
2011/04/15 3,400 3,405 3,390 3,395 130,700
2011/04/14 3,415 3,420 3,390 3,400 167,400
2011/04/13 3,410 3,425 3,390 3,420 133,100
2011/04/12 3,425 3,435 3,390 3,405 213,900
2011/04/11 3,435 3,445 3,420 3,440 114,000
2011/04/08 3,420 3,450 3,400 3,435 164,100
2011/04/07 3,420 3,430 3,410 3,410 109,700
2011/04/06 3,430 3,430 3,400 3,405 123,500
2011/04/05 3,435 3,455 3,415 3,430 154,200
2011/04/04 3,460 3,475 3,430 3,430 131,600
2011/04/01 3,485 3,485 3,445 3,450 135,400
2011/03/31 3,440 3,470 3,415 3,465 143,000
2011/03/30 3,400 3,440 3,390 3,425 261,400
2011/03/29 3,400 3,415 3,380 3,385 177,200
2011/03/28 3,420 3,470 3,385 3,410 190,100
2011/03/25 3,475 3,480 3,440 3,475 141,600
2011/03/24 3,465 3,500 3,445 3,455 113,300
2011/03/23 3,510 3,520 3,430 3,465 289,000
2011/03/22 3,510 3,555 3,485 3,545 227,500
2011/03/18 3,450 3,485 3,415 3,455 208,400
2011/03/17 3,400 3,465 3,325 3,435 182,200
2011/03/16 3,220 3,485 3,220 3,480 225,100
2011/03/15 3,485 3,495 3,120 3,180 300,700
2011/03/14 3,515 3,670 3,480 3,570 198,500
2011/03/11 3,810 3,815 3,795 3,795 162,700
2011/03/10 3,850 3,850 3,810 3,825 58,800
2011/03/09 3,845 3,865 3,840 3,850 58,100
2011/03/08 3,810 3,845 3,810 3,825 55,300
2011/03/07 3,830 3,840 3,800 3,820 89,800
2011/03/04 3,845 3,865 3,840 3,850 62,500
2011/03/03 3,810 3,840 3,800 3,835 65,400
2011/03/02 3,835 3,840 3,800 3,800 141,000
2011/03/01 3,845 3,875 3,845 3,850 59,100
2011/02/28 3,855 3,870 3,840 3,855 76,500
2011/02/25 3,815 3,845 3,815 3,830 79,900
2011/02/24 3,855 3,870 3,815 3,830 104,200
2011/02/23 3,850 3,895 3,850 3,850 109,100
2011/02/22 3,915 3,915 3,860 3,870 92,500
2011/02/21 3,910 3,935 3,905 3,920 83,200
2011/02/18 3,905 3,925 3,900 3,925 56,200
2011/02/17 3,860 3,915 3,860 3,905 128,800
2011/02/16 3,875 3,890 3,855 3,865 68,600
2011/02/15 3,910 3,915 3,865 3,875 117,500
2011/02/14 3,905 3,920 3,900 3,915 84,600
2011/02/10 3,830 3,870 3,820 3,870 91,100
2011/02/09 3,830 3,845 3,820 3,830 76,800
2011/02/08 3,825 3,825 3,795 3,805 68,900
2011/02/07 3,795 3,815 3,775 3,785 67,800
2011/02/04 3,775 3,810 3,755 3,765 102,500
2011/02/03 3,770 3,780 3,735 3,770 88,300
2011/02/02 3,765 3,785 3,750 3,765 108,700
2011/02/01 3,740 3,760 3,720 3,735 149,200
2011/01/31 3,780 3,780 3,740 3,755 132,900
2011/01/28 3,840 3,855 3,800 3,800 146,300
2011/01/27 3,865 3,880 3,845 3,860 79,000
2011/01/26 3,890 3,895 3,865 3,865 61,400
2011/01/25 3,860 3,910 3,855 3,890 56,600
2011/01/24 3,865 3,870 3,830 3,850 81,100
2011/01/21 3,890 3,895 3,855 3,870 135,400
2011/01/20 3,880 3,905 3,855 3,865 89,000
2011/01/19 3,925 3,925 3,870 3,900 88,300
2011/01/18 3,920 3,925 3,900 3,900 54,900
2011/01/17 3,935 3,940 3,920 3,925 81,900
2011/01/14 3,990 3,995 3,935 3,935 136,000
2011/01/13 4,020 4,025 3,985 4,000 81,200
2011/01/12 4,015 4,025 3,990 3,995 85,300
2011/01/11 4,030 4,030 3,980 3,995 106,300
2011/01/07 4,045 4,090 4,015 4,030 161,800
2011/01/06 4,030 4,040 4,005 4,035 78,200
2011/01/05 4,040 4,040 4,000 4,025 71,600
2011/01/04 4,000 4,030 4,000 4,010 101,400

このページの先頭へ