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
2026/05/22 8,748 8,952 8,720 8,950 395,000
2026/05/21 8,800 8,973 8,701 8,898 305,500
2026/05/20 9,100 9,138 8,771 8,833 407,900
2026/05/19 8,941 9,142 8,846 9,092 382,000
2026/05/18 8,734 8,912 8,732 8,812 300,900
2026/05/15 8,639 8,726 8,597 8,671 403,800
2026/05/14 8,549 8,549 8,420 8,492 386,100
2026/05/13 8,667 8,723 8,588 8,612 440,600
2026/05/12 8,672 8,753 8,590 8,603 365,100
2026/05/11 9,050 9,057 8,801 8,822 407,900
2026/05/08 8,988 9,229 8,919 9,044 544,800
2026/05/07 8,555 8,716 8,528 8,703 462,400
2026/05/01 8,563 8,604 8,490 8,526 319,100
2026/04/30 8,850 8,873 8,621 8,644 432,100
2026/04/28 8,990 9,041 8,935 8,993 259,200
2026/04/27 9,160 9,182 8,946 8,946 293,300
2026/04/24 9,088 9,295 9,060 9,140 367,700
2026/04/23 9,540 9,650 9,339 9,345 442,700
2026/04/22 9,630 9,679 9,571 9,650 318,800
2026/04/21 9,573 9,650 9,465 9,523 307,200
2026/04/20 9,696 9,745 9,470 9,505 464,400
2026/04/17 9,520 9,821 9,503 9,762 654,200
2026/04/16 9,684 9,729 9,385 9,385 647,500
2026/04/15 9,260 9,535 9,227 9,448 780,000
2026/04/14 8,770 9,127 8,759 9,066 740,900
2026/04/13 8,340 8,435 8,301 8,352 338,800
2026/04/10 8,442 8,452 8,333 8,412 511,400
2026/04/09 8,895 9,016 8,568 8,614 385,100
2026/04/08 8,840 8,896 8,732 8,814 356,800
2026/04/07 8,779 8,830 8,678 8,726 191,600
2026/04/06 8,768 8,830 8,731 8,744 137,400
2026/04/03 8,745 8,846 8,690 8,790 234,300
2026/03/27 8,659 8,714 8,538 8,647 418,000
2026/03/26 8,809 8,869 8,480 8,509 483,900
2026/03/25 8,600 8,922 8,600 8,756 619,700
2026/03/24 9,200 9,266 9,053 9,156 287,100
2026/03/23 9,111 9,218 9,048 9,069 356,000
2026/03/19 9,399 9,427 9,206 9,206 373,800
2026/03/18 9,320 9,420 9,267 9,388 240,000
2026/03/17 9,454 9,509 9,336 9,336 281,300
2026/03/16 9,775 9,778 9,538 9,604 400,700
2026/03/13 9,332 9,520 9,300 9,325 300,700
2026/03/12 9,303 9,448 9,285 9,375 276,000
2026/03/11 9,468 9,567 9,312 9,424 410,000
2026/03/10 9,516 9,526 9,302 9,492 486,900
2026/03/09 9,320 9,495 9,220 9,448 347,100
2026/03/06 9,465 9,622 9,373 9,544 312,700
2026/03/05 9,420 9,456 9,200 9,315 361,300
2026/03/04 9,264 9,330 9,106 9,270 333,300
2026/03/03 9,220 9,260 9,082 9,181 331,600
2026/03/02 9,399 9,409 9,210 9,360 394,300
2026/02/27 9,721 9,780 9,421 9,432 990,400
2026/02/26 9,595 9,844 9,360 9,718 638,600
2026/02/25 9,058 9,195 9,016 9,115 311,600
2026/02/24 9,130 9,225 8,763 8,791 495,500
2026/02/20 9,501 9,502 9,351 9,411 342,500
2026/02/19 9,673 9,718 9,485 9,595 356,100
2026/02/18 9,514 9,565 9,362 9,476 286,800
2026/02/17 9,563 9,617 9,420 9,495 325,000
2026/02/16 9,418 9,590 9,326 9,558 330,200
2026/02/13 9,601 9,642 9,180 9,288 459,600
2026/02/12 9,800 9,944 9,605 9,633 651,700
2026/02/10 9,778 10,320 9,771 10,205 493,700
2026/02/09 9,556 9,708 9,482 9,637 324,200
2026/02/06 9,720 9,810 9,372 9,372 358,100
2026/02/05 9,720 9,876 9,674 9,811 374,900
2026/02/04 9,862 9,999 9,568 9,631 748,900
2026/02/03 10,320 10,485 10,290 10,395 314,400
2026/02/02 10,395 10,530 10,230 10,455 293,200
2026/01/30 10,570 10,635 10,440 10,460 331,500
2026/01/29 10,570 10,690 10,515 10,570 253,500
2026/01/28 10,735 10,885 10,680 10,745 281,600
2026/01/27 10,920 10,955 10,800 10,825 267,000
2026/01/26 11,120 11,140 10,830 10,895 287,900
2026/01/23 11,190 11,395 11,085 11,215 278,400
2026/01/22 11,100 11,240 11,030 11,080 335,900
2026/01/21 11,390 11,400 11,000 11,135 434,900
2026/01/20 11,810 11,920 11,445 11,445 312,200
2026/01/19 11,860 12,115 11,750 11,855 320,700
2026/01/16 12,200 12,235 11,635 11,635 545,900
2026/01/15 12,490 12,630 12,325 12,355 213,700
2026/01/14 12,580 12,675 12,500 12,515 142,500
2026/01/13 12,600 12,755 12,470 12,580 162,300
2026/01/09 12,760 12,790 12,540 12,585 190,300
2026/01/08 12,870 12,980 12,695 12,830 194,800
2026/01/07 12,740 12,820 12,545 12,660 219,700
2026/01/06 12,800 12,845 12,495 12,630 284,300
2026/01/05 13,220 13,290 12,570 12,675 369,600

このページの先頭へ