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

日本オーエー研究所(5241)の株価時系列情報

日本オーエー研究所(5241)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
2026/06/17 710 710 708 708 500
2026/06/16 700 720 685 720 2,000
2026/06/15 676 685 675 685 1,100
2026/06/12 696 696 696 696 100
2026/06/11 697 697 697 697 200
2026/06/10 688 688 686 688 400
2026/06/09 680 693 673 693 1,400
2026/06/08 685 685 666 666 200
2026/06/05 685 685 685 685 700
2026/06/04 692 700 674 700 2,700
2026/06/03 695 695 695 695 100
2026/06/02 694 700 692 700 700
2026/06/01 700 700 694 700 400
2026/05/29 694 700 693 700 400
2026/05/28 694 695 694 695 500
2026/05/27 700 704 695 695 500
2026/05/26 702 702 695 702 400
2026/05/25 696 696 692 692 2,600
2026/05/22 675 714 670 699 1,800
2026/05/21 680 685 680 685 700
2026/05/20 687 699 683 699 500
2026/05/19 721 742 712 712 700
2026/05/18 740 785 703 710 2,800
2026/05/15 740 740 740 740 100
2026/05/14 765 765 755 755 700
2026/05/13 765 766 765 765 800
2026/05/12 777 792 777 780 600
2026/05/11 786 800 780 792 1,700
2026/05/08 790 810 790 810 900
2026/05/07 790 790 781 790 500
2026/05/01 785 785 785 785 200
2026/04/30 795 800 787 787 3,300
2026/04/28 910 910 787 793 4,000
2026/04/27 911 919 870 919 1,500
2026/04/24 988 1,087 904 925 11,000
2026/04/23 785 950 785 950 8,600
2026/04/22 800 800 800 800 100
2026/04/21 799 799 799 799 200
2026/04/20 783 801 783 801 800
2026/04/17 799 799 778 788 2,800
2026/04/16 789 797 789 791 500
2026/04/15 780 789 779 788 500
2026/04/14 778 778 756 772 1,400
2026/04/13 780 780 763 778 500
2026/04/10 779 780 770 780 400
2026/04/09 788 788 770 780 1,100
2026/04/08 753 787 753 775 1,200
2026/04/07 776 776 752 767 800
2026/04/06 782 782 767 767 700
2026/04/03 779 791 776 789 800
2026/03/27 793 801 783 801 400
2026/03/25 810 816 790 816 1,400
2026/03/24 810 810 810 810 100
2026/03/23 812 812 809 810 400
2026/03/19 817 817 817 817 100
2026/03/18 805 805 795 805 800
2026/03/17 818 821 784 800 1,800
2026/03/16 822 833 807 833 700
2026/03/11 807 816 800 816 400
2026/03/10 830 835 807 810 1,300
2026/03/09 804 819 785 785 1,100
2026/03/06 835 835 821 834 400
2026/03/05 816 841 816 840 800
2026/03/04 819 828 815 815 500
2026/03/03 833 839 820 837 1,000
2026/03/02 855 855 835 840 1,000
2026/02/27 830 860 830 859 1,700
2026/02/26 829 834 810 834 2,100
2026/02/25 859 859 816 829 3,400
2026/02/24 851 851 836 847 1,400
2026/02/20 840 855 840 855 400
2026/02/19 841 854 839 854 700
2026/02/18 840 856 840 850 900
2026/02/17 840 860 840 855 3,700
2026/02/16 868 870 856 870 2,700
2026/02/13 917 927 871 871 4,300
2026/02/12 924 924 912 923 1,800
2026/02/10 918 924 911 923 1,500
2026/02/09 914 924 898 910 1,200
2026/02/06 899 914 899 914 500
2026/02/05 903 927 900 922 1,700
2026/02/04 926 931 901 915 3,200
2026/02/03 940 947 935 941 1,500
2026/02/02 945 945 903 918 1,800
2026/01/30 975 975 935 935 1,300
2026/01/29 952 964 930 964 1,000
2026/01/28 980 995 952 967 2,000
2026/01/27 980 980 966 969 700
2026/01/26 1,000 1,000 975 985 1,700
2026/01/23 998 1,010 998 1,010 1,100
2026/01/22 981 999 981 998 2,100
2026/01/21 965 980 950 980 4,700
2026/01/20 994 1,000 980 980 1,400
2026/01/19 1,010 1,010 973 993 3,900
2026/01/16 1,007 1,019 994 1,019 1,000
2026/01/15 1,002 1,023 1,002 1,007 1,000
2026/01/14 1,021 1,040 990 1,009 2,800
2026/01/13 1,015 1,045 985 1,042 2,200
2026/01/09 1,042 1,042 982 1,014 3,600
2026/01/08 1,030 1,041 1,024 1,038 3,000
2026/01/07 1,011 1,049 1,002 1,043 1,700
2026/01/06 1,041 1,050 1,040 1,040 2,000
2026/01/05 991 1,044 991 1,040 3,100
2025/12/30 980 987 980 986 700
2025/12/29 985 990 965 984 2,500
2025/12/29 1 -> 2.00 分割
2025/12/26 1,897 1,961 1,897 1,960 1,400
2025/12/25 1,859 1,900 1,831 1,897 1,700
2025/12/24 1,837 1,859 1,828 1,859 700
2025/12/23 1,965 1,979 1,805 1,865 2,600
2025/12/22 1,710 1,805 1,692 1,805 2,800
2025/12/18 1,693 1,721 1,682 1,721 1,700
2025/12/17 1,688 1,727 1,673 1,727 1,000
2025/12/16 1,674 1,694 1,669 1,688 700
2025/12/15 1,729 1,729 1,701 1,714 900
2025/12/12 1,719 1,719 1,666 1,714 1,400
2025/12/11 1,731 1,731 1,689 1,716 800
2025/12/10 1,646 1,738 1,646 1,731 1,400
2025/12/09 1,720 1,720 1,610 1,679 8,100
2025/12/08 1,795 1,795 1,712 1,735 2,400
2025/12/05 1,795 1,795 1,700 1,773 4,100
2025/12/04 1,830 1,848 1,760 1,802 3,400
2025/12/03 1,844 1,849 1,825 1,849 700
2025/12/02 1,836 1,861 1,836 1,843 1,000
2025/12/01 1,915 1,921 1,860 1,865 1,100
2025/11/28 1,835 1,890 1,834 1,890 800
2025/11/27 1,823 1,895 1,822 1,829 1,500
2025/11/26 1,830 1,865 1,800 1,843 1,500
2025/11/25 1,798 1,920 1,798 1,850 4,100
2025/11/21 1,800 1,800 1,722 1,762 1,000
2025/11/20 1,808 1,809 1,775 1,800 1,700
2025/11/19 1,755 1,780 1,755 1,760 500
2025/11/18 1,729 1,750 1,729 1,741 800
2025/11/17 1,886 1,886 1,752 1,769 2,800
2025/11/14 1,700 1,730 1,688 1,712 700
2025/11/13 1,721 1,741 1,720 1,729 1,500
2025/11/12 1,739 1,739 1,739 1,739 200
2025/11/11 1,720 1,735 1,710 1,710 600
2025/11/10 1,710 1,720 1,710 1,720 800
2025/11/07 1,685 1,712 1,670 1,700 1,200
2025/11/06 1,639 1,725 1,639 1,725 1,700
2025/11/05 1,677 1,698 1,660 1,698 500
2025/11/04 1,686 1,730 1,683 1,717 2,400
2025/10/31 1,693 1,728 1,693 1,726 1,800
2025/10/30 1,661 1,721 1,660 1,721 1,500
2025/10/29 1,732 1,741 1,643 1,701 8,000
2025/10/28 1,750 1,980 1,750 1,772 14,700
2025/10/27 1,660 1,720 1,615 1,635 5,300
2025/10/24 1,742 1,765 1,633 1,654 5,900
2025/10/23 1,616 1,702 1,596 1,702 2,600
2025/10/22 1,601 1,644 1,601 1,644 1,200
2025/10/21 1,602 1,616 1,576 1,601 1,100
2025/10/20 1,590 1,616 1,555 1,590 3,400
2025/10/17 1,590 1,616 1,571 1,600 2,000
2025/10/16 1,625 1,645 1,549 1,645 1,500
2025/10/15 1,542 1,625 1,517 1,625 1,300
2025/10/14 1,475 1,644 1,475 1,542 2,300
2025/10/10 1,594 1,594 1,548 1,590 1,700
2025/10/09 1,500 1,581 1,500 1,580 2,000
2025/10/08 1,520 1,520 1,520 1,520 400
2025/10/07 1,500 1,545 1,482 1,545 1,800
2025/10/06 1,511 1,535 1,501 1,535 1,600
2025/10/03 1,585 1,585 1,506 1,511 3,500
2025/10/02 1,552 1,649 1,505 1,505 3,900
2025/10/01 1,740 1,792 1,544 1,550 11,100
2025/09/30 1,562 1,786 1,520 1,740 16,200
2025/09/29 1,380 1,500 1,380 1,492 4,100
2025/09/26 1,330 1,499 1,322 1,420 5,900
2025/09/25 1,320 1,362 1,320 1,356 2,200
2025/09/24 1,340 1,350 1,300 1,320 4,100
2025/09/22 1,380 1,380 1,353 1,353 1,400
2025/09/19 1,370 1,399 1,341 1,380 3,000
2025/09/18 1,410 1,410 1,370 1,370 1,500
2025/09/17 1,377 1,406 1,333 1,405 2,400
2025/09/16 1,387 1,390 1,326 1,380 4,200
2025/09/12 1,509 1,509 1,370 1,370 7,100
2025/09/11 1,436 1,582 1,404 1,487 13,300
2025/09/10 1,650 1,650 1,421 1,452 20,300
2025/09/09 1,853 1,853 1,581 1,658 17,700
2025/09/08 2,110 2,280 1,850 1,853 24,600
2025/09/05 1,820 2,180 1,608 2,110 98,000
2025/09/04 1,780 1,780 1,780 1,780 1,500
2025/09/03 1,235 1,480 1,235 1,480 20,900
2025/09/02 1,152 1,187 1,152 1,180 2,400
2025/09/01 1,179 1,197 1,151 1,151 2,200
2025/08/29 1,160 1,179 1,160 1,179 6,000
2025/08/28 1,166 1,179 1,162 1,173 2,000
2025/08/27 1,181 1,201 1,172 1,179 1,800
2025/08/26 1,183 1,230 1,170 1,209 7,100
2025/08/25 1,186 1,194 1,166 1,183 5,000
2025/08/22 1,180 1,187 1,155 1,166 3,900
2025/08/21 1,188 1,190 1,163 1,175 3,900
2025/08/20 1,195 1,200 1,175 1,190 2,100
2025/08/19 1,200 1,248 1,172 1,197 4,400
2025/08/18 1,180 1,226 1,162 1,200 10,200
2025/08/15 1,200 1,235 1,135 1,188 6,700
2025/08/14 1,195 1,200 1,195 1,200 1,000
2025/08/13 1,192 1,196 1,157 1,194 3,000
2025/08/12 1,236 1,273 1,135 1,192 9,900
2025/08/08 1,191 1,288 1,191 1,236 14,200
2025/08/07 1,228 1,228 1,180 1,191 1,500

このページの先頭へ