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
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
2023/06/27 10,690 10,905 10,565 10,880 234,400
2023/06/26 11,000 11,020 10,530 10,800 458,500
2023/06/23 12,000 12,020 11,655 11,700 169,700
2023/06/22 11,760 12,000 11,750 11,920 117,000
2023/06/21 11,725 11,820 11,680 11,805 218,000
2023/06/20 11,600 11,675 11,460 11,675 159,600
2023/06/19 11,700 11,705 11,560 11,630 137,200
2023/06/16 11,390 11,825 11,330 11,800 371,300
2023/06/15 11,420 11,440 11,270 11,295 155,200
2023/06/14 11,600 11,600 11,285 11,415 163,800
2023/06/13 11,250 11,595 11,210 11,525 229,100
2023/06/12 11,050 11,100 11,015 11,080 107,100
2023/06/09 11,005 11,095 10,995 11,030 167,300
2023/06/08 11,085 11,090 10,865 10,870 135,900
2023/06/07 11,265 11,335 11,040 11,105 173,900
2023/06/06 11,020 11,220 10,970 11,215 133,300
2023/06/05 10,980 11,080 10,910 11,060 186,300
2023/06/02 10,800 10,920 10,800 10,900 122,400
2023/06/01 10,740 10,800 10,640 10,750 119,100
2023/05/31 10,580 10,680 10,470 10,680 534,100
2023/05/30 10,560 10,690 10,450 10,670 177,300
2023/05/29 10,720 10,740 10,640 10,690 545,500
2023/05/26 10,760 10,830 10,630 10,710 173,300
2023/05/25 10,810 10,830 10,670 10,710 133,500
2023/05/24 10,670 10,820 10,650 10,800 166,400
2023/05/23 10,610 10,850 10,610 10,800 195,800
2023/05/22 10,630 10,630 10,550 10,600 107,900
2023/05/19 10,600 10,660 10,540 10,600 149,400
2023/05/18 10,670 10,670 10,570 10,580 179,700
2023/05/17 10,700 10,710 10,610 10,650 180,900
2023/05/16 10,650 10,710 10,600 10,700 152,200
2023/05/15 10,670 10,720 10,590 10,640 150,000
2023/05/12 10,560 10,690 10,540 10,660 170,100
2023/05/11 10,560 10,630 10,460 10,600 203,100
2023/05/10 10,810 10,820 10,480 10,590 228,600
2023/05/09 10,450 10,650 10,420 10,620 283,700
2023/05/08 10,190 10,490 10,150 10,360 510,600
2023/05/02 9,850 9,890 9,760 9,810 153,200
2023/05/01 9,800 9,940 9,740 9,760 144,000
2023/04/28 9,630 9,760 9,610 9,750 231,100
2023/04/27 9,490 9,550 9,440 9,520 165,200
2023/04/26 9,490 9,520 9,400 9,500 206,300
2023/04/25 9,310 9,440 9,300 9,400 127,100
2023/04/24 9,250 9,330 9,250 9,310 75,000
2023/04/21 9,340 9,370 9,190 9,250 144,700
2023/04/20 9,100 9,210 9,080 9,190 120,300
2023/04/19 9,200 9,200 9,060 9,110 156,100
2023/04/18 9,210 9,220 9,110 9,200 182,700
2023/04/17 9,350 9,360 9,230 9,260 104,900
2023/04/14 9,300 9,410 9,250 9,320 167,200
2023/04/13 9,120 9,180 9,100 9,150 97,100
2023/04/12 9,060 9,160 9,040 9,090 155,000
2023/04/11 9,210 9,240 9,060 9,060 104,100
2023/04/10 9,140 9,160 9,080 9,160 95,300
2023/04/07 9,120 9,200 9,110 9,150 123,400
2023/04/06 9,110 9,140 8,930 9,020 216,600
2023/04/05 9,570 9,580 9,240 9,240 164,500
2023/04/04 9,450 9,480 9,330 9,450 233,300
2023/04/03 9,560 9,580 9,470 9,480 170,800
2023/03/31 9,650 9,660 9,510 9,530 164,100
2023/03/30 9,560 9,630 9,540 9,600 131,600
2023/03/29 9,430 9,630 9,370 9,630 204,100
2023/03/28 9,340 9,430 9,260 9,380 193,300
2023/03/27 9,130 9,310 9,130 9,270 119,000
2023/03/24 9,010 9,140 8,950 9,110 175,400
2023/03/23 9,170 9,180 8,880 9,010 249,800
2023/03/22 9,010 9,150 8,910 8,910 340,500
2023/03/20 9,020 9,020 8,860 8,860 137,800
2023/03/17 8,900 9,020 8,880 9,010 321,200
2023/03/16 8,890 8,950 8,790 8,830 251,000
2023/03/15 9,130 9,150 8,900 8,990 195,600
2023/03/14 8,950 9,130 8,920 9,060 166,000
2023/03/13 8,980 9,030 8,950 9,000 105,500
2023/03/10 9,090 9,180 9,020 9,040 140,500
2023/03/09 9,120 9,140 9,020 9,140 159,000
2023/03/08 9,300 9,300 9,120 9,130 188,400
2023/03/07 9,300 9,400 9,280 9,350 122,500
2023/03/06 9,300 9,380 9,280 9,300 88,100
2023/03/03 9,470 9,480 9,290 9,300 125,200
2023/03/02 9,320 9,410 9,310 9,360 77,500
2023/03/01 9,320 9,370 9,270 9,360 89,900
2023/02/28 9,240 9,310 9,190 9,280 164,900
2023/02/27 9,190 9,230 9,130 9,190 111,100
2023/02/24 9,300 9,310 9,150 9,250 152,500
2023/02/22 9,270 9,330 9,250 9,320 119,800
2023/02/21 9,340 9,410 9,320 9,390 97,800
2023/02/20 9,310 9,380 9,270 9,350 96,500
2023/02/17 9,320 9,340 9,250 9,270 103,300
2023/02/16 9,270 9,360 9,250 9,340 122,200
2023/02/15 9,230 9,240 9,130 9,210 143,000
2023/02/14 9,210 9,250 9,150 9,240 101,500
2023/02/13 9,150 9,170 9,040 9,060 97,900
2023/02/10 9,180 9,200 9,110 9,140 89,000
2023/02/09 9,130 9,230 9,070 9,220 110,400
2023/02/08 9,120 9,170 9,090 9,170 93,200
2023/02/07 9,020 9,070 8,980 9,020 99,700
2023/02/06 9,080 9,080 8,910 8,990 115,800
2023/02/03 8,950 9,000 8,890 8,990 98,200
2023/02/02 8,950 8,970 8,890 8,950 79,200
2023/02/01 8,880 8,980 8,870 8,900 88,700
2023/01/31 8,870 8,910 8,840 8,860 86,000
2023/01/30 8,930 9,010 8,910 8,930 85,000
2023/01/27 8,940 9,010 8,910 8,930 107,300
2023/01/26 8,990 9,020 8,880 8,910 125,700
2023/01/25 8,800 8,880 8,760 8,880 147,100
2023/01/24 8,720 8,830 8,640 8,770 150,000
2023/01/23 8,650 8,680 8,610 8,660 85,400
2023/01/20 8,610 8,660 8,540 8,540 130,900
2023/01/19 8,460 8,670 8,410 8,670 115,600
2023/01/18 8,440 8,580 8,390 8,530 172,800
2023/01/17 8,340 8,420 8,340 8,390 103,300
2023/01/16 8,390 8,460 8,360 8,400 70,600
2023/01/13 8,420 8,540 8,400 8,430 127,900
2023/01/12 8,560 8,640 8,490 8,510 177,000
2023/01/11 8,380 8,460 8,330 8,410 112,900
2023/01/10 8,380 8,390 8,210 8,300 192,200
2023/01/06 8,340 8,370 8,270 8,330 117,400
2023/01/05 8,350 8,420 8,340 8,380 129,200
2023/01/04 8,440 8,470 8,360 8,420 140,800

このページの先頭へ