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
2020/12/30 13,250 13,570 13,250 13,450 123,700
2020/12/29 12,990 13,500 12,790 13,500 129,600
2020/12/28 13,350 13,470 13,120 13,230 169,300
2020/12/25 12,930 13,310 12,920 13,260 140,400
2020/12/24 12,570 12,940 12,510 12,910 184,500
2020/12/23 12,400 12,990 12,370 12,830 456,700
2020/12/22 11,700 11,910 11,580 11,700 131,100
2020/12/21 12,050 12,050 11,600 11,710 175,400
2020/12/18 11,600 12,240 11,550 12,170 444,200
2020/12/17 11,240 11,700 11,240 11,680 191,300
2020/12/16 11,330 11,390 11,170 11,170 143,000
2020/12/15 11,390 11,420 11,290 11,340 91,600
2020/12/14 11,400 11,520 11,300 11,300 100,000
2020/12/11 11,200 11,360 11,150 11,330 169,900
2020/12/10 11,230 11,310 11,170 11,280 136,900
2020/12/09 11,100 11,370 11,050 11,340 129,600
2020/12/08 11,190 11,300 11,140 11,200 153,500
2020/12/07 11,300 11,330 11,120 11,120 72,600
2020/12/04 11,240 11,350 11,210 11,280 69,600
2020/12/03 11,400 11,470 11,300 11,310 130,400
2020/12/02 11,550 11,550 11,330 11,390 181,500
2020/12/01 11,670 11,690 11,480 11,640 160,200
2020/11/30 11,680 11,850 11,550 11,570 337,400
2020/11/27 11,530 11,830 11,530 11,760 181,200
2020/11/26 11,540 11,590 11,430 11,500 149,700
2020/11/25 11,530 11,620 11,380 11,440 229,400
2020/11/24 11,480 11,760 11,470 11,730 161,100
2020/11/20 11,540 11,620 11,460 11,500 155,300
2020/11/19 11,130 11,570 11,130 11,540 261,700
2020/11/18 10,970 11,110 10,930 11,050 210,800
2020/11/17 11,070 11,080 10,880 10,930 175,900
2020/11/16 11,460 11,480 11,240 11,250 134,000
2020/11/13 11,490 11,550 11,400 11,470 111,000
2020/11/12 11,580 11,750 11,530 11,580 141,000
2020/11/11 11,620 11,660 11,350 11,440 186,400
2020/11/10 11,650 11,700 11,430 11,540 271,100
2020/11/09 11,500 11,610 11,400 11,540 208,300
2020/11/06 11,140 11,330 11,120 11,240 195,600
2020/11/05 10,980 11,260 10,920 11,200 196,100
2020/11/04 10,840 10,880 10,640 10,840 232,300
2020/11/02 10,530 10,750 10,530 10,710 136,200
2020/10/30 10,530 10,560 10,390 10,460 191,400
2020/10/29 10,660 10,850 10,620 10,730 174,600
2020/10/28 10,400 10,730 10,400 10,680 166,800
2020/10/27 10,370 10,560 10,260 10,540 138,400
2020/10/26 10,390 10,540 10,360 10,500 136,300
2020/10/23 10,300 10,420 10,150 10,370 176,000
2020/10/22 10,440 10,530 10,250 10,320 139,100
2020/10/21 10,530 10,610 10,440 10,440 126,700
2020/10/20 10,700 10,770 10,540 10,620 110,500
2020/10/19 10,600 10,740 10,570 10,630 78,200
2020/10/16 10,780 10,780 10,490 10,550 106,000
2020/10/15 10,740 10,820 10,660 10,780 116,900
2020/10/14 11,050 11,120 10,810 10,860 169,400
2020/10/13 10,830 10,990 10,750 10,950 140,200
2020/10/12 10,930 10,970 10,780 10,800 107,300
2020/10/09 10,930 11,050 10,880 10,940 124,600
2020/10/08 10,980 10,990 10,770 10,940 240,300
2020/10/07 11,080 11,150 10,950 11,000 243,500
2020/10/06 11,150 11,210 11,000 11,070 160,600
2020/10/05 11,290 11,360 11,160 11,220 152,600
2020/10/02 11,220 11,430 11,210 11,270 227,700
2020/09/30 11,610 11,730 11,320 11,320 249,200
2020/09/29 12,030 12,090 11,750 11,750 183,800
2020/09/28 11,690 11,830 11,560 11,820 238,800
2020/09/25 12,200 12,200 11,600 11,640 448,900
2020/09/24 12,740 13,040 12,630 12,820 147,000
2020/09/23 12,790 12,990 12,770 12,870 166,500
2020/09/18 12,280 12,540 12,280 12,540 129,500
2020/09/17 12,250 12,440 12,210 12,440 71,300
2020/09/16 12,280 12,370 12,250 12,370 70,100
2020/09/15 12,220 12,250 12,080 12,190 78,900
2020/09/14 12,230 12,320 12,070 12,280 91,200
2020/09/11 12,010 12,270 11,960 12,270 161,300
2020/09/10 11,880 12,000 11,740 11,860 128,500
2020/09/09 11,540 11,670 11,410 11,620 164,200
2020/09/08 11,790 11,850 11,700 11,790 88,100
2020/09/07 11,800 12,020 11,730 11,730 115,700
2020/09/04 12,150 12,240 12,030 12,060 115,400
2020/09/03 12,330 12,450 12,270 12,320 130,800
2020/09/02 12,710 12,740 12,580 12,630 89,000
2020/09/01 12,370 12,600 12,270 12,560 96,200
2020/08/31 12,530 12,590 12,400 12,440 99,800
2020/08/28 12,730 12,730 12,250 12,420 173,900
2020/08/27 12,720 12,810 12,650 12,730 70,100
2020/08/26 12,790 12,940 12,730 12,730 94,600
2020/08/25 12,800 12,800 12,650 12,660 67,300
2020/08/24 12,740 12,810 12,670 12,790 39,300
2020/08/21 12,690 12,780 12,650 12,760 58,200
2020/08/20 12,710 12,760 12,540 12,650 69,200
2020/08/19 12,830 12,940 12,710 12,720 100,800
2020/08/18 12,500 12,650 12,450 12,620 96,300
2020/08/17 12,560 12,630 12,350 12,350 64,100
2020/08/14 12,610 12,720 12,550 12,630 56,000
2020/08/13 12,510 12,620 12,480 12,580 116,900
2020/08/12 12,280 12,410 12,130 12,390 102,200
2020/08/11 12,300 12,410 12,110 12,370 166,800
2020/08/07 12,800 12,890 12,470 12,470 141,300
2020/08/06 12,860 12,940 12,750 12,800 89,300
2020/08/05 12,810 12,940 12,680 12,920 97,800
2020/08/04 12,970 13,130 12,680 12,780 158,100
2020/08/03 12,890 12,890 12,690 12,860 83,000
2020/07/31 13,140 13,140 12,660 12,680 137,800
2020/07/30 13,050 13,080 12,850 12,880 106,900
2020/07/29 12,920 13,080 12,780 13,050 203,600
2020/07/28 12,750 12,890 12,670 12,730 146,200
2020/07/27 12,730 12,800 12,610 12,690 218,600
2020/07/22 12,970 13,050 12,760 13,000 156,700
2020/07/21 13,180 13,270 13,090 13,180 131,000
2020/07/20 12,790 12,970 12,680 12,790 81,500
2020/07/17 12,700 12,970 12,700 12,790 136,000
2020/07/16 12,640 12,830 12,560 12,700 247,600
2020/07/15 13,230 13,290 12,930 13,060 212,700
2020/07/14 13,300 13,410 13,120 13,210 127,500
2020/07/13 13,410 13,520 13,170 13,450 131,600
2020/07/10 13,600 13,660 13,350 13,370 194,100
2020/07/09 13,530 13,630 13,250 13,540 143,100
2020/07/08 13,410 13,600 13,260 13,290 186,500
2020/07/07 13,150 13,480 13,060 13,420 172,100
2020/07/06 13,460 13,480 13,160 13,240 136,800
2020/07/03 13,060 13,420 12,910 13,420 266,900
2020/07/02 12,800 12,900 12,540 12,740 143,900
2020/07/01 12,900 13,080 12,490 12,520 212,500
2020/06/30 12,650 12,780 12,440 12,720 225,000
2020/06/29 13,040 13,040 12,700 12,780 253,800
2020/06/26 12,580 13,050 12,530 12,940 389,300
2020/06/25 12,430 12,530 12,160 12,260 182,500
2020/06/24 12,110 12,280 12,030 12,280 132,700
2020/06/23 12,210 12,260 11,990 12,150 151,900
2020/06/22 12,270 12,460 12,130 12,160 129,600
2020/06/19 12,000 12,330 11,950 12,280 313,200
2020/06/18 12,050 12,140 11,890 11,960 143,500
2020/06/17 12,080 12,250 11,970 12,060 115,900
2020/06/16 12,150 12,270 11,940 12,020 126,400
2020/06/15 12,020 12,250 11,850 11,850 99,200
2020/06/12 11,520 12,110 11,500 12,030 307,000
2020/06/11 12,520 12,680 12,330 12,400 152,300
2020/06/10 11,980 12,480 11,950 12,350 218,100
2020/06/09 11,880 12,060 11,840 11,900 232,700
2020/06/08 12,030 12,040 11,770 11,860 208,900
2020/06/05 12,270 12,350 11,840 11,970 241,100
2020/06/04 12,570 12,650 12,420 12,490 155,000
2020/06/03 12,690 12,700 12,430 12,620 146,800
2020/06/02 12,730 12,770 12,570 12,650 131,900
2020/06/01 12,880 12,900 12,610 12,750 107,700
2020/05/29 12,400 12,760 12,400 12,580 475,700
2020/05/28 12,470 12,500 11,750 12,200 624,900
2020/05/27 13,430 13,450 12,650 12,750 421,400
2020/05/26 12,960 13,510 12,890 13,490 342,000
2020/05/25 12,780 12,890 12,690 12,830 142,900
2020/05/22 12,790 12,910 12,580 12,670 236,900
2020/05/21 12,760 12,830 12,620 12,660 142,000
2020/05/20 12,570 12,930 12,350 12,760 200,700
2020/05/19 12,940 12,940 12,720 12,770 192,200
2020/05/18 12,790 12,990 12,740 12,910 127,400
2020/05/15 12,400 12,770 12,360 12,750 176,100
2020/05/14 12,740 12,810 12,300 12,630 190,800
2020/05/13 12,450 12,960 12,410 12,880 177,400
2020/05/12 12,330 12,480 12,150 12,370 160,900
2020/05/11 12,040 12,140 11,980 12,030 143,100
2020/05/08 11,820 11,960 11,680 11,870 156,300
2020/05/07 11,290 11,640 11,260 11,630 186,700
2020/05/01 11,130 11,430 11,000 11,250 138,700
2020/04/30 11,550 11,660 11,080 11,120 299,600
2020/04/28 11,000 11,320 10,930 11,290 168,400
2020/04/27 11,070 11,180 10,930 11,140 146,300
2020/04/24 10,610 10,850 10,480 10,850 100,800
2020/04/23 10,660 10,900 10,590 10,770 202,000
2020/04/22 10,700 10,770 10,310 10,570 156,300
2020/04/21 10,330 10,540 10,210 10,250 151,300
2020/04/20 10,200 10,570 10,200 10,360 169,200
2020/04/17 10,300 10,340 10,130 10,180 126,900
2020/04/16 10,000 10,290 9,940 10,260 164,600
2020/04/15 9,940 10,150 9,900 10,070 204,400
2020/04/14 9,720 9,780 9,560 9,780 100,500
2020/04/13 9,680 9,710 9,550 9,660 44,800
2020/04/10 9,540 9,720 9,360 9,670 88,100
2020/04/09 9,720 9,760 9,420 9,640 104,100
2020/04/08 9,440 9,590 9,350 9,510 126,200
2020/04/07 9,500 9,590 9,360 9,510 210,500
2020/04/06 9,040 9,180 8,870 9,140 97,300
2020/04/03 9,080 9,260 8,870 8,970 134,300
2020/04/02 8,830 9,100 8,820 8,930 90,900
2020/04/01 9,290 9,400 8,740 8,830 175,600
2020/03/31 9,360 9,660 9,270 9,440 189,800
2020/03/30 9,100 9,380 9,000 9,300 200,900
2020/03/27 9,380 9,490 9,090 9,360 220,600
2020/03/26 8,960 8,990 8,680 8,890 221,000
2020/03/25 8,660 9,100 8,560 9,100 234,000
2020/03/24 8,960 9,150 8,310 8,380 290,500
2020/03/23 7,980 8,250 7,640 8,150 352,200
2020/03/19 8,690 8,770 8,180 8,280 341,600
2020/03/18 8,260 8,890 8,260 8,470 314,700
2020/03/17 7,490 8,200 7,330 8,100 377,000
2020/03/16 7,610 7,980 7,480 7,590 324,800
2020/03/13 7,050 7,290 6,760 7,160 265,500
2020/03/12 7,690 7,800 7,460 7,570 151,800
2020/03/11 7,980 8,090 7,900 7,900 146,700
2020/03/10 7,600 7,970 7,330 7,950 224,300
2020/03/09 8,030 8,070 7,730 7,900 138,100
2020/03/06 8,450 8,450 8,240 8,380 123,300
2020/03/05 8,540 8,700 8,520 8,590 115,000
2020/03/04 8,410 8,480 8,380 8,390 101,500
2020/03/03 8,670 8,750 8,430 8,440 162,100
2020/03/02 8,210 8,580 8,210 8,520 177,100
2020/02/28 8,590 8,590 8,310 8,440 221,800
2020/02/27 9,100 9,120 8,830 8,860 118,800
2020/02/26 9,150 9,270 9,070 9,190 154,800
2020/02/25 9,240 9,330 9,150 9,150 202,400
2020/02/21 9,540 9,740 9,540 9,680 103,800
2020/02/20 9,710 9,780 9,540 9,560 91,700
2020/02/19 9,480 9,540 9,450 9,500 68,800
2020/02/18 9,550 9,550 9,350 9,380 84,300
2020/02/17 9,550 9,610 9,500 9,560 55,400
2020/02/14 9,660 9,710 9,610 9,650 66,400
2020/02/13 9,560 9,690 9,520 9,690 121,300
2020/02/12 9,750 9,760 9,580 9,600 108,900
2020/02/10 9,830 9,860 9,770 9,770 64,700
2020/02/07 9,810 9,880 9,800 9,870 68,700
2020/02/06 9,700 9,830 9,610 9,810 137,400
2020/02/05 9,650 9,740 9,600 9,680 88,600
2020/02/04 9,460 9,590 9,440 9,590 88,700
2020/02/03 9,330 9,540 9,330 9,500 96,800
2020/01/31 9,560 9,670 9,520 9,540 134,500
2020/01/30 9,520 9,570 9,370 9,430 131,700
2020/01/29 9,570 9,610 9,440 9,590 151,300
2020/01/28 9,570 9,640 9,550 9,570 108,700
2020/01/27 9,720 9,780 9,650 9,690 119,900
2020/01/24 9,880 9,880 9,720 9,740 96,200
2020/01/23 9,800 9,890 9,770 9,800 128,100
2020/01/22 9,920 9,950 9,850 9,880 131,800
2020/01/21 9,990 9,990 9,870 9,900 101,700
2020/01/20 9,980 10,080 9,960 10,040 57,100
2020/01/17 10,140 10,170 9,970 10,010 99,500
2020/01/16 9,960 10,020 9,910 10,020 104,500
2020/01/15 10,070 10,070 9,930 9,970 125,800
2020/01/14 10,090 10,140 10,000 10,110 155,500
2020/01/10 9,940 10,040 9,870 9,940 131,800
2020/01/09 9,830 9,920 9,780 9,840 119,900
2020/01/08 9,900 9,950 9,730 9,850 159,100
2020/01/07 9,970 10,090 9,960 9,990 127,100
2020/01/06 9,870 10,010 9,870 9,980 124,600

このページの先頭へ