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

オイレス工業(6282)の株価時系列情報

オイレス工業(6282)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
2026/02/03 2,434 2,471 2,434 2,459 40,000
2026/02/02 2,448 2,457 2,419 2,420 29,600
2026/01/30 2,403 2,430 2,397 2,430 36,000
2026/01/29 2,404 2,420 2,380 2,403 45,700
2026/01/28 2,422 2,422 2,404 2,408 42,000
2026/01/27 2,428 2,440 2,409 2,440 44,500
2026/01/26 2,460 2,473 2,440 2,440 52,300
2026/01/23 2,514 2,532 2,504 2,504 37,500
2026/01/22 2,479 2,533 2,479 2,533 39,900
2026/01/21 2,480 2,480 2,455 2,473 37,700
2026/01/20 2,531 2,531 2,492 2,494 34,800
2026/01/19 2,551 2,551 2,514 2,531 50,400
2026/01/16 2,500 2,546 2,500 2,546 61,600
2026/01/15 2,480 2,508 2,480 2,504 46,400
2026/01/14 2,450 2,485 2,446 2,479 79,700
2026/01/13 2,448 2,478 2,443 2,454 56,200
2026/01/09 2,417 2,446 2,417 2,438 39,100
2026/01/08 2,400 2,433 2,397 2,417 102,000
2026/01/07 2,365 2,423 2,365 2,411 67,900
2026/01/06 2,374 2,391 2,369 2,384 54,800
2026/01/05 2,351 2,369 2,346 2,362 37,400
2025/12/30 2,347 2,366 2,345 2,351 36,900
2025/12/29 2,323 2,355 2,323 2,355 53,000
2025/12/26 2,332 2,332 2,314 2,319 30,900
2025/12/25 2,313 2,326 2,308 2,324 22,900
2025/12/24 2,341 2,341 2,304 2,312 41,000
2025/12/23 2,315 2,345 2,311 2,341 43,900
2025/12/22 2,306 2,323 2,295 2,315 59,500
2025/12/19 2,273 2,307 2,272 2,292 60,000
2025/12/18 2,233 2,282 2,222 2,273 56,400
2025/12/17 2,236 2,236 2,206 2,225 40,200
2025/12/16 2,257 2,257 2,221 2,228 44,400
2025/12/15 2,246 2,258 2,230 2,245 45,100
2025/12/12 2,241 2,254 2,227 2,246 54,700
2025/12/11 2,241 2,257 2,212 2,222 59,000
2025/12/10 2,229 2,248 2,229 2,246 37,600
2025/12/09 2,202 2,226 2,202 2,226 47,700
2025/12/08 2,180 2,205 2,175 2,203 60,700
2025/12/05 2,174 2,190 2,162 2,173 48,800
2025/12/04 2,153 2,183 2,149 2,183 83,300
2025/12/03 2,182 2,199 2,160 2,160 73,600
2025/12/02 2,178 2,187 2,165 2,180 59,200
2025/12/01 2,199 2,208 2,172 2,183 80,100
2025/11/28 2,176 2,192 2,170 2,192 88,300
2025/11/27 2,180 2,183 2,166 2,176 52,100
2025/11/26 2,165 2,173 2,143 2,166 59,600
2025/11/25 2,133 2,166 2,127 2,139 101,100
2025/11/21 2,078 2,133 2,078 2,133 654,400
2025/11/20 2,077 2,093 2,066 2,070 121,200
2025/11/19 2,074 2,079 2,041 2,053 87,900
2025/11/18 2,061 2,092 2,051 2,074 180,500
2025/11/17 2,131 2,131 2,057 2,072 154,700
2025/11/14 2,135 2,157 2,129 2,131 88,100
2025/11/13 2,150 2,164 2,134 2,154 88,100
2025/11/12 2,133 2,148 2,125 2,134 91,100
2025/11/11 2,120 2,136 2,101 2,133 83,400
2025/11/10 2,143 2,153 2,102 2,115 126,000
2025/11/07 2,217 2,217 2,113 2,155 120,400
2025/11/06 2,222 2,249 2,200 2,200 138,100
2025/11/05 2,296 2,297 2,222 2,267 65,200
2025/11/04 2,265 2,321 2,257 2,296 71,200
2025/10/31 2,266 2,267 2,243 2,262 59,600
2025/10/30 2,225 2,255 2,225 2,250 231,500
2025/10/29 2,255 2,259 2,235 2,246 84,400
2025/10/28 2,296 2,310 2,250 2,267 82,000
2025/10/27 2,320 2,329 2,305 2,327 60,800
2025/10/24 2,316 2,321 2,298 2,305 40,100
2025/10/23 2,250 2,336 2,250 2,328 85,500
2025/10/22 2,256 2,288 2,250 2,288 100,000
2025/10/21 2,266 2,270 2,250 2,256 61,300
2025/10/20 2,273 2,273 2,245 2,266 60,500
2025/10/17 2,234 2,252 2,226 2,245 64,900
2025/10/16 2,276 2,285 2,225 2,245 67,700
2025/10/15 2,268 2,297 2,258 2,279 57,900
2025/10/14 2,255 2,296 2,248 2,268 71,000
2025/10/10 2,316 2,341 2,300 2,300 46,700
2025/10/09 2,325 2,356 2,309 2,342 44,600
2025/10/08 2,301 2,335 2,300 2,325 44,100
2025/10/07 2,312 2,331 2,295 2,316 32,100
2025/10/06 2,349 2,349 2,300 2,307 53,800
2025/10/03 2,258 2,285 2,252 2,283 31,000
2025/10/02 2,241 2,264 2,233 2,258 40,100
2025/10/01 2,283 2,286 2,239 2,254 46,400
2025/09/30 2,311 2,318 2,284 2,303 37,300
2025/09/29 2,334 2,334 2,295 2,311 40,300
2025/09/26 2,335 2,366 2,332 2,366 49,700
2025/09/25 2,321 2,343 2,321 2,338 33,100
2025/09/24 2,333 2,333 2,316 2,325 31,700
2025/09/22 2,332 2,352 2,330 2,332 29,800
2025/09/19 2,335 2,345 2,311 2,323 54,200
2025/09/18 2,337 2,337 2,301 2,315 32,800
2025/09/17 2,341 2,345 2,310 2,313 33,000
2025/09/16 2,330 2,362 2,330 2,345 31,000
2025/09/12 2,360 2,360 2,321 2,321 46,700
2025/09/11 2,310 2,341 2,306 2,341 45,400
2025/09/10 2,311 2,318 2,300 2,315 31,200
2025/09/09 2,314 2,325 2,300 2,311 31,600
2025/09/08 2,297 2,306 2,289 2,296 30,100
2025/09/05 2,264 2,292 2,257 2,290 25,900
2025/09/04 2,278 2,281 2,251 2,273 28,700
2025/09/03 2,240 2,274 2,240 2,267 34,900
2025/09/02 2,245 2,255 2,241 2,247 23,700
2025/09/01 2,257 2,268 2,231 2,245 23,100
2025/08/29 2,244 2,275 2,244 2,257 34,600
2025/08/28 2,224 2,265 2,218 2,255 41,200
2025/08/27 2,215 2,241 2,207 2,241 29,700
2025/08/26 2,243 2,248 2,223 2,223 36,600
2025/08/25 2,267 2,271 2,240 2,253 36,700
2025/08/22 2,243 2,264 2,240 2,257 40,700
2025/08/21 2,243 2,257 2,238 2,243 23,900
2025/08/20 2,254 2,259 2,245 2,250 22,200
2025/08/19 2,240 2,257 2,236 2,246 32,700
2025/08/18 2,235 2,255 2,230 2,240 36,500
2025/08/15 2,232 2,244 2,215 2,235 42,000
2025/08/14 2,208 2,240 2,207 2,229 41,300
2025/08/13 2,198 2,236 2,190 2,224 51,800
2025/08/12 2,210 2,210 2,171 2,198 52,200
2025/08/08 2,148 2,200 2,136 2,200 64,900
2025/08/07 2,147 2,184 2,124 2,146 67,900
2025/08/06 2,145 2,177 2,132 2,163 65,900
2025/08/05 2,140 2,164 2,120 2,145 34,800
2025/08/04 2,150 2,163 2,133 2,140 39,100
2025/08/01 2,153 2,186 2,153 2,180 42,400
2025/07/31 2,142 2,166 2,141 2,153 34,400
2025/07/30 2,121 2,147 2,119 2,142 36,000
2025/07/29 2,122 2,137 2,104 2,133 34,900
2025/07/28 2,144 2,149 2,126 2,133 31,000
2025/07/25 2,157 2,157 2,120 2,144 69,300
2025/07/24 2,116 2,147 2,116 2,138 48,700
2025/07/23 2,100 2,118 2,089 2,116 60,100
2025/07/22 2,103 2,103 2,078 2,087 41,000
2025/07/18 2,080 2,107 2,073 2,097 39,900
2025/07/17 2,063 2,077 2,052 2,077 28,900
2025/07/16 2,085 2,087 2,066 2,074 37,100
2025/07/15 2,065 2,090 2,065 2,082 49,200
2025/07/14 2,060 2,066 2,049 2,061 33,700
2025/07/11 2,035 2,069 2,035 2,059 40,800
2025/07/10 2,066 2,066 2,037 2,040 68,700
2025/07/09 2,033 2,070 2,033 2,060 50,700
2025/07/08 2,028 2,036 2,023 2,033 51,600
2025/07/07 2,040 2,048 2,034 2,035 34,600
2025/07/04 2,059 2,059 2,040 2,040 20,100
2025/07/03 2,055 2,065 2,040 2,055 41,100
2025/07/02 2,071 2,073 2,055 2,055 30,700
2025/07/01 2,067 2,082 2,066 2,073 35,500
2025/06/30 2,103 2,109 2,066 2,066 54,600
2025/06/27 2,096 2,106 2,079 2,091 44,000
2025/06/26 2,061 2,092 2,061 2,086 37,800
2025/06/25 2,091 2,091 2,055 2,076 38,200
2025/06/24 2,110 2,112 2,073 2,079 39,600
2025/06/23 2,080 2,094 2,063 2,094 52,200
2025/06/20 2,059 2,113 2,044 2,113 227,700
2025/06/19 2,053 2,059 2,035 2,047 23,700
2025/06/18 2,043 2,058 2,043 2,056 40,700
2025/06/17 2,036 2,048 2,032 2,046 27,600
2025/06/16 2,034 2,037 2,024 2,037 28,800
2025/06/13 2,040 2,040 2,006 2,024 67,400
2025/06/12 2,052 2,060 2,020 2,029 41,800
2025/06/11 2,047 2,060 2,040 2,060 28,300
2025/06/10 2,060 2,086 2,048 2,048 51,300
2025/06/09 2,052 2,062 2,044 2,052 29,000
2025/06/06 2,062 2,075 2,047 2,052 48,000
2025/06/05 2,041 2,062 2,041 2,062 53,600
2025/06/04 2,051 2,066 2,042 2,048 34,700
2025/06/03 2,052 2,058 2,038 2,046 60,000
2025/06/02 2,077 2,091 2,050 2,055 37,000
2025/05/30 2,078 2,104 2,061 2,098 49,200
2025/05/29 2,090 2,109 2,081 2,088 39,300
2025/05/28 2,098 2,105 2,079 2,091 42,900
2025/05/27 2,076 2,093 2,076 2,085 28,200
2025/05/26 2,078 2,085 2,072 2,082 34,000
2025/05/23 2,071 2,082 2,060 2,067 25,400
2025/05/22 2,056 2,071 2,043 2,059 35,000
2025/05/21 2,091 2,103 2,073 2,081 30,000
2025/05/20 2,123 2,126 2,087 2,091 42,800
2025/05/19 2,121 2,128 2,106 2,121 31,300
2025/05/16 2,138 2,138 2,101 2,127 27,900
2025/05/15 2,129 2,151 2,107 2,128 42,700
2025/05/14 2,155 2,155 2,101 2,147 40,100
2025/05/13 2,172 2,185 2,154 2,155 32,000
2025/05/12 2,145 2,156 2,113 2,156 63,700
2025/05/09 2,160 2,257 2,097 2,137 155,200
2025/05/08 2,166 2,166 2,123 2,134 32,700
2025/05/07 2,119 2,177 2,097 2,143 122,900
2025/05/02 2,138 2,138 2,106 2,118 40,700
2025/05/01 2,124 2,127 2,110 2,121 28,600
2025/04/30 2,137 2,138 2,110 2,136 52,200
2025/04/28 2,155 2,165 2,132 2,136 31,100
2025/04/25 2,158 2,169 2,133 2,151 36,000
2025/04/24 2,130 2,160 2,130 2,136 40,200
2025/04/23 2,149 2,149 2,128 2,130 42,100
2025/04/22 2,109 2,130 2,095 2,102 33,200
2025/04/21 2,137 2,144 2,105 2,111 41,500
2025/04/18 2,135 2,148 2,132 2,144 36,400
2025/04/17 2,104 2,132 2,101 2,108 53,600
2025/04/16 2,157 2,161 2,109 2,118 82,100
2025/04/15 2,142 2,146 2,116 2,125 66,600
2025/04/14 2,124 2,139 2,111 2,112 83,000
2025/04/11 2,074 2,101 2,035 2,095 75,500
2025/04/10 2,155 2,160 2,097 2,139 79,200

このページの先頭へ