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 |
|---|---|---|---|---|---|
| 2024/12/30 | 15,205 | 15,230 | 15,035 | 15,155 | 139,400 |
| 2024/12/27 | 15,170 | 15,275 | 15,055 | 15,205 | 105,300 |
| 2024/12/26 | 14,925 | 15,135 | 14,790 | 15,070 | 108,000 |
| 2024/12/25 | 14,935 | 15,290 | 14,745 | 14,920 | 187,300 |
| 2024/12/24 | 14,610 | 14,825 | 14,400 | 14,800 | 143,200 |
| 2024/12/23 | 13,965 | 14,825 | 13,885 | 14,650 | 360,700 |
| 2024/12/20 | 14,440 | 14,670 | 14,410 | 14,565 | 271,200 |
| 2024/12/19 | 14,400 | 14,800 | 14,390 | 14,635 | 139,800 |
| 2024/12/18 | 14,490 | 14,660 | 14,385 | 14,610 | 220,200 |
| 2024/12/17 | 14,500 | 14,500 | 14,350 | 14,435 | 138,300 |
| 2024/12/16 | 14,705 | 14,735 | 14,330 | 14,415 | 163,500 |
| 2024/12/13 | 14,700 | 14,875 | 14,650 | 14,810 | 157,900 |
| 2024/12/12 | 15,000 | 15,120 | 14,835 | 14,835 | 165,800 |
| 2024/12/11 | 14,710 | 14,940 | 14,705 | 14,835 | 127,000 |
| 2024/12/10 | 14,860 | 14,860 | 14,565 | 14,710 | 136,500 |
| 2024/12/09 | 14,845 | 14,915 | 14,780 | 14,800 | 136,700 |
| 2024/12/06 | 14,930 | 15,005 | 14,780 | 14,845 | 132,400 |
| 2024/12/05 | 14,950 | 15,020 | 14,810 | 14,950 | 135,200 |
| 2024/12/04 | 15,100 | 15,160 | 14,725 | 14,915 | 196,200 |
| 2024/12/03 | 15,250 | 15,300 | 15,020 | 15,020 | 170,500 |
| 2024/12/02 | 15,400 | 15,405 | 15,190 | 15,250 | 77,500 |
| 2024/11/29 | 15,375 | 15,435 | 15,200 | 15,320 | 92,300 |
| 2024/11/28 | 15,400 | 15,440 | 15,185 | 15,395 | 82,000 |
| 2024/11/27 | 15,265 | 15,530 | 15,225 | 15,360 | 128,500 |
| 2024/11/26 | 15,000 | 15,210 | 14,855 | 15,210 | 123,800 |
| 2024/11/25 | 15,145 | 15,370 | 15,035 | 15,140 | 484,800 |
| 2024/11/22 | 14,825 | 15,180 | 14,810 | 15,065 | 136,400 |
| 2024/11/21 | 15,140 | 15,295 | 14,660 | 14,720 | 129,400 |
| 2024/11/20 | 14,900 | 15,155 | 14,815 | 15,080 | 170,000 |
| 2024/11/19 | 14,850 | 14,995 | 14,730 | 14,760 | 145,700 |
| 2024/11/18 | 14,900 | 15,060 | 14,725 | 14,780 | 107,700 |
| 2024/11/15 | 15,075 | 15,150 | 14,900 | 14,900 | 215,500 |
| 2024/11/14 | 15,175 | 15,210 | 14,945 | 15,105 | 207,700 |
| 2024/11/13 | 15,745 | 15,805 | 15,165 | 15,175 | 155,000 |
| 2024/11/12 | 15,785 | 15,910 | 15,650 | 15,660 | 132,900 |
| 2024/11/11 | 15,600 | 15,895 | 15,550 | 15,785 | 113,100 |
| 2024/11/08 | 15,690 | 15,925 | 15,615 | 15,760 | 215,100 |
| 2024/11/07 | 14,915 | 15,450 | 14,835 | 15,390 | 183,400 |
| 2024/11/06 | 14,705 | 15,135 | 14,705 | 14,780 | 126,800 |
| 2024/11/05 | 14,665 | 14,690 | 14,275 | 14,690 | 186,000 |
| 2024/11/01 | 14,375 | 14,770 | 14,305 | 14,615 | 94,900 |
| 2024/10/31 | 14,745 | 14,775 | 14,615 | 14,685 | 143,200 |
| 2024/10/30 | 15,000 | 15,020 | 14,670 | 14,730 | 186,600 |
| 2024/10/29 | 14,820 | 14,840 | 14,625 | 14,770 | 95,300 |
| 2024/10/28 | 14,590 | 14,845 | 14,550 | 14,805 | 108,800 |
| 2024/10/25 | 14,645 | 14,740 | 14,455 | 14,550 | 126,700 |
| 2024/10/24 | 14,745 | 14,895 | 14,630 | 14,660 | 102,800 |
| 2024/10/23 | 15,040 | 15,075 | 14,840 | 14,915 | 64,500 |
| 2024/10/22 | 15,260 | 15,260 | 14,945 | 14,945 | 107,100 |
| 2024/10/21 | 15,095 | 15,285 | 14,930 | 15,260 | 99,500 |
| 2024/10/18 | 15,000 | 15,145 | 15,000 | 15,040 | 76,800 |
| 2024/10/17 | 15,240 | 15,270 | 14,840 | 14,985 | 113,000 |
| 2024/10/16 | 15,260 | 15,345 | 15,080 | 15,200 | 148,100 |
| 2024/10/15 | 15,345 | 15,440 | 15,185 | 15,265 | 183,000 |
| 2024/10/11 | 15,090 | 15,170 | 14,980 | 15,100 | 200,500 |
| 2024/10/10 | 15,275 | 15,350 | 15,060 | 15,095 | 142,200 |
| 2024/10/09 | 15,045 | 15,320 | 14,980 | 15,275 | 164,400 |
| 2024/10/08 | 14,715 | 15,050 | 14,700 | 14,960 | 191,800 |
| 2024/10/07 | 14,800 | 15,175 | 14,660 | 15,115 | 202,800 |
| 2024/10/04 | 14,470 | 14,680 | 14,465 | 14,550 | 130,400 |
| 2024/10/03 | 14,580 | 14,610 | 14,265 | 14,455 | 183,200 |
| 2024/10/02 | 14,635 | 14,730 | 14,220 | 14,290 | 217,300 |
| 2024/10/01 | 14,705 | 14,875 | 14,575 | 14,775 | 201,600 |
| 2024/09/30 | 14,500 | 14,800 | 14,405 | 14,745 | 273,300 |
| 2024/09/27 | 14,570 | 14,810 | 14,185 | 14,625 | 495,700 |
| 2024/09/26 | 14,275 | 15,190 | 14,240 | 15,190 | 504,400 |
| 2024/09/25 | 13,780 | 13,900 | 13,595 | 13,695 | 134,800 |
| 2024/09/24 | 13,705 | 13,920 | 13,655 | 13,805 | 197,600 |
| 2024/09/20 | 13,720 | 13,780 | 13,635 | 13,640 | 182,500 |
| 2024/09/19 | 13,690 | 13,780 | 13,605 | 13,705 | 151,900 |
| 2024/09/18 | 13,800 | 13,820 | 13,625 | 13,680 | 131,700 |
| 2024/09/17 | 13,805 | 13,930 | 13,610 | 13,895 | 164,800 |
| 2024/09/13 | 13,450 | 13,695 | 13,435 | 13,650 | 131,600 |
| 2024/09/12 | 13,595 | 13,780 | 13,430 | 13,625 | 174,500 |
| 2024/09/11 | 13,600 | 13,740 | 13,290 | 13,375 | 191,800 |
| 2024/09/10 | 13,140 | 13,555 | 13,120 | 13,435 | 130,300 |
| 2024/09/09 | 12,960 | 13,340 | 12,940 | 13,255 | 126,000 |
| 2024/09/06 | 13,505 | 13,605 | 13,095 | 13,200 | 213,700 |
| 2024/09/05 | 13,220 | 13,440 | 13,210 | 13,380 | 103,600 |
| 2024/09/04 | 13,000 | 13,380 | 12,955 | 13,340 | 166,100 |
| 2024/09/03 | 12,905 | 13,255 | 12,905 | 13,215 | 113,600 |
| 2024/09/02 | 13,135 | 13,160 | 12,910 | 12,975 | 107,100 |
| 2024/08/30 | 13,240 | 13,260 | 13,085 | 13,170 | 229,900 |
| 2024/08/29 | 13,060 | 13,180 | 13,010 | 13,095 | 110,200 |
| 2024/08/28 | 13,230 | 13,265 | 12,920 | 13,005 | 107,300 |
| 2024/08/27 | 13,200 | 13,210 | 13,065 | 13,155 | 102,500 |
| 2024/08/26 | 12,910 | 13,120 | 12,850 | 13,100 | 94,100 |
| 2024/08/23 | 12,920 | 13,040 | 12,875 | 12,995 | 97,500 |
| 2024/08/22 | 12,850 | 13,040 | 12,800 | 12,930 | 88,500 |
| 2024/08/21 | 12,650 | 12,830 | 12,500 | 12,745 | 92,500 |
| 2024/08/20 | 12,545 | 12,800 | 12,545 | 12,720 | 113,400 |
| 2024/08/19 | 12,695 | 12,770 | 12,530 | 12,560 | 118,700 |
| 2024/08/16 | 12,400 | 12,690 | 12,340 | 12,625 | 138,100 |
| 2024/08/15 | 12,650 | 12,670 | 12,435 | 12,500 | 90,900 |
| 2024/08/14 | 12,660 | 12,750 | 12,430 | 12,525 | 153,800 |
| 2024/08/13 | 12,195 | 12,610 | 12,190 | 12,600 | 155,900 |
| 2024/08/09 | 12,290 | 12,420 | 12,115 | 12,230 | 243,500 |
| 2024/08/08 | 11,810 | 12,370 | 11,780 | 12,255 | 156,100 |
| 2024/08/07 | 11,750 | 12,125 | 11,675 | 11,815 | 171,100 |
| 2024/08/06 | 11,700 | 11,870 | 11,490 | 11,855 | 271,300 |
| 2024/08/05 | 11,345 | 11,790 | 11,130 | 11,595 | 162,400 |
| 2024/08/02 | 11,745 | 11,885 | 11,645 | 11,700 | 198,500 |
| 2024/08/01 | 12,130 | 12,165 | 11,875 | 11,985 | 137,600 |
| 2024/07/31 | 11,950 | 12,245 | 11,930 | 12,230 | 107,300 |
| 2024/07/30 | 12,185 | 12,185 | 11,935 | 12,005 | 100,300 |
| 2024/07/29 | 11,825 | 12,205 | 11,800 | 12,180 | 116,500 |
| 2024/07/26 | 11,830 | 11,940 | 11,770 | 11,780 | 143,200 |
| 2024/07/25 | 12,140 | 12,200 | 11,820 | 11,915 | 190,300 |
| 2024/07/24 | 12,095 | 12,300 | 12,090 | 12,225 | 126,100 |
| 2024/07/23 | 12,110 | 12,250 | 12,080 | 12,100 | 119,200 |
| 2024/07/22 | 11,925 | 12,030 | 11,850 | 11,950 | 97,400 |
| 2024/07/19 | 11,910 | 12,075 | 11,815 | 12,075 | 112,700 |
| 2024/07/18 | 11,805 | 11,990 | 11,780 | 11,860 | 88,400 |
| 2024/07/17 | 11,895 | 11,920 | 11,690 | 11,900 | 98,500 |
| 2024/07/16 | 11,900 | 11,995 | 11,800 | 11,855 | 140,900 |
| 2024/07/12 | 11,605 | 11,800 | 11,595 | 11,700 | 145,900 |
| 2024/07/11 | 11,680 | 11,720 | 11,555 | 11,630 | 163,300 |
| 2024/07/10 | 11,560 | 11,635 | 11,495 | 11,635 | 137,600 |
| 2024/07/09 | 11,635 | 11,680 | 11,460 | 11,660 | 150,700 |
| 2024/07/08 | 11,630 | 11,740 | 11,600 | 11,670 | 128,700 |
| 2024/07/05 | 11,550 | 11,665 | 11,515 | 11,640 | 128,700 |
| 2024/07/04 | 11,630 | 11,630 | 11,455 | 11,515 | 151,500 |
| 2024/07/03 | 11,280 | 11,580 | 11,270 | 11,525 | 218,400 |
| 2024/07/02 | 11,070 | 11,420 | 11,065 | 11,400 | 289,600 |
| 2024/07/01 | 11,130 | 11,190 | 11,045 | 11,070 | 146,700 |
| 2024/06/28 | 11,120 | 11,170 | 10,965 | 11,100 | 264,000 |
| 2024/06/27 | 11,230 | 11,350 | 11,025 | 11,070 | 258,300 |
| 2024/06/26 | 11,455 | 11,555 | 10,920 | 11,230 | 610,900 |
| 2024/06/25 | 11,750 | 11,865 | 11,640 | 11,755 | 182,000 |
| 2024/06/24 | 11,750 | 11,870 | 11,580 | 11,755 | 131,300 |
| 2024/06/21 | 11,705 | 11,825 | 11,670 | 11,780 | 188,300 |
| 2024/06/20 | 11,740 | 11,820 | 11,665 | 11,745 | 72,900 |
| 2024/06/19 | 11,730 | 11,800 | 11,640 | 11,765 | 97,200 |
| 2024/06/18 | 11,810 | 11,810 | 11,685 | 11,740 | 82,700 |
| 2024/06/17 | 11,790 | 11,790 | 11,525 | 11,750 | 98,100 |
| 2024/06/14 | 11,735 | 11,850 | 11,670 | 11,810 | 143,400 |
| 2024/06/13 | 11,710 | 11,835 | 11,665 | 11,735 | 197,900 |
| 2024/06/12 | 11,395 | 11,665 | 11,340 | 11,570 | 162,200 |
| 2024/06/11 | 11,470 | 11,530 | 11,325 | 11,400 | 115,600 |
| 2024/06/10 | 11,260 | 11,480 | 11,260 | 11,405 | 61,100 |
| 2024/06/07 | 11,420 | 11,640 | 11,270 | 11,420 | 139,300 |
| 2024/06/06 | 11,380 | 11,540 | 11,360 | 11,420 | 93,200 |
| 2024/06/05 | 11,230 | 11,515 | 11,195 | 11,355 | 149,400 |
| 2024/06/04 | 11,150 | 11,380 | 11,110 | 11,345 | 196,700 |
| 2024/06/03 | 11,240 | 11,340 | 11,125 | 11,285 | 186,400 |
| 2024/05/31 | 11,630 | 11,735 | 11,120 | 11,130 | 552,000 |
| 2024/05/30 | 11,825 | 11,860 | 11,685 | 11,755 | 146,000 |
| 2024/05/29 | 11,980 | 12,095 | 11,935 | 11,945 | 327,500 |
| 2024/05/28 | 11,970 | 12,075 | 11,940 | 12,070 | 101,500 |
| 2024/05/27 | 12,075 | 12,195 | 12,015 | 12,035 | 53,100 |
| 2024/05/24 | 11,980 | 12,185 | 11,960 | 12,120 | 94,100 |
| 2024/05/23 | 12,175 | 12,185 | 11,960 | 12,105 | 81,200 |
| 2024/05/22 | 12,220 | 12,245 | 12,105 | 12,175 | 82,000 |
| 2024/05/21 | 12,250 | 12,320 | 12,180 | 12,245 | 85,100 |
| 2024/05/20 | 12,200 | 12,300 | 12,110 | 12,250 | 107,700 |
| 2024/05/17 | 12,300 | 12,340 | 12,220 | 12,270 | 91,800 |
| 2024/05/16 | 11,980 | 12,350 | 11,980 | 12,345 | 105,600 |
| 2024/05/15 | 12,110 | 12,240 | 11,860 | 11,970 | 124,200 |
| 2024/05/14 | 11,935 | 12,110 | 11,880 | 12,075 | 145,300 |
| 2024/05/13 | 11,950 | 11,950 | 11,800 | 11,880 | 94,300 |
| 2024/05/10 | 11,975 | 12,080 | 11,800 | 11,950 | 99,900 |
| 2024/05/09 | 11,890 | 11,980 | 11,795 | 11,905 | 79,700 |
| 2024/05/08 | 12,280 | 12,345 | 11,820 | 11,845 | 215,500 |
| 2024/05/07 | 12,620 | 12,645 | 12,190 | 12,315 | 192,200 |
| 2024/05/02 | 12,040 | 12,330 | 12,025 | 12,320 | 190,100 |
| 2024/05/01 | 12,000 | 12,050 | 11,895 | 11,925 | 102,100 |
| 2024/04/30 | 11,825 | 11,930 | 11,730 | 11,895 | 152,600 |
| 2024/04/26 | 11,730 | 11,845 | 11,655 | 11,785 | 109,300 |
| 2024/04/25 | 11,890 | 11,970 | 11,605 | 11,660 | 126,200 |
| 2024/04/24 | 11,600 | 11,985 | 11,470 | 11,940 | 218,600 |
| 2024/04/23 | 11,490 | 11,580 | 11,425 | 11,570 | 106,000 |
| 2024/04/22 | 11,500 | 11,535 | 11,330 | 11,435 | 93,800 |
| 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 |