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
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
2025/03/14 13,810 13,975 13,760 13,815 148,000
2025/03/13 14,065 14,095 13,885 13,975 137,500
2025/03/12 13,800 14,100 13,800 13,975 168,800
2025/03/11 13,950 14,095 13,785 14,085 169,000
2025/03/10 14,090 14,155 13,755 14,125 131,200
2025/03/07 14,105 14,300 13,970 13,995 150,300
2025/03/06 14,425 14,490 14,260 14,405 135,900
2025/03/05 14,715 14,730 14,305 14,320 138,600
2025/03/04 14,480 14,925 14,460 14,715 184,400
2025/03/03 14,340 14,650 14,340 14,500 108,800
2025/02/28 14,470 14,545 14,255 14,255 278,600
2025/02/27 14,535 14,715 14,380 14,625 100,100
2025/02/26 14,545 14,690 14,445 14,540 120,600
2025/02/25 14,480 14,740 14,450 14,585 158,500
2025/02/21 14,605 14,710 14,480 14,645 106,000
2025/02/20 14,770 14,925 14,610 14,610 142,500
2025/02/19 14,505 15,025 14,405 14,925 182,000
2025/02/18 14,465 14,465 14,350 14,420 60,000
2025/02/17 14,445 14,540 14,325 14,375 57,200
2025/02/14 14,260 14,565 14,250 14,440 118,500
2025/02/13 14,340 14,450 14,215 14,365 98,700
2025/02/12 14,170 14,205 14,080 14,205 160,100
2025/02/10 14,290 14,290 14,015 14,150 88,900
2025/02/07 14,270 14,320 14,160 14,245 122,400
2025/02/06 14,330 14,355 14,160 14,225 154,100
2025/02/05 14,200 14,315 14,120 14,200 87,300
2025/02/04 14,280 14,345 14,155 14,195 120,700
2025/02/03 14,000 14,045 13,885 13,980 174,000
2025/01/31 14,150 14,345 14,125 14,205 211,600
2025/01/30 14,440 14,500 14,220 14,250 140,700
2025/01/29 14,735 14,780 14,535 14,540 107,000
2025/01/28 14,500 14,810 14,440 14,715 118,500
2025/01/27 14,700 14,760 14,510 14,575 79,700
2025/01/24 14,440 14,535 14,415 14,460 106,900
2025/01/23 14,770 14,780 14,270 14,350 164,200
2025/01/22 14,430 14,580 14,375 14,545 185,100
2025/01/21 14,200 14,325 14,150 14,200 85,300
2025/01/20 14,235 14,375 14,150 14,150 60,200
2025/01/17 14,300 14,365 14,160 14,255 114,800
2025/01/16 14,350 14,395 14,210 14,210 123,400
2025/01/15 14,115 14,320 14,040 14,285 126,300
2025/01/14 14,300 14,375 13,940 14,040 195,100
2025/01/10 14,445 14,650 14,445 14,490 109,400
2025/01/09 14,495 14,630 14,445 14,535 109,200
2025/01/08 14,600 14,650 14,170 14,495 192,200
2025/01/07 14,900 14,970 14,745 14,755 131,000
2025/01/06 15,345 15,530 14,840 14,850 222,400

このページの先頭へ