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
2026/06/30 2,775 2,793 2,754 2,764 56,000
2026/06/29 2,790 2,794 2,740 2,791 55,900
2026/06/26 2,796 2,801 2,761 2,774 54,900
2026/06/25 2,778 2,802 2,765 2,783 53,900
2026/06/24 2,752 2,779 2,748 2,764 39,300
2026/06/23 2,825 2,833 2,785 2,785 42,500
2026/06/22 2,792 2,849 2,792 2,805 56,100
2026/06/19 2,799 2,805 2,770 2,805 87,400
2026/06/18 2,777 2,810 2,768 2,786 76,700
2026/06/17 2,737 2,785 2,737 2,777 54,900
2026/06/16 2,720 2,750 2,705 2,737 63,100
2026/06/15 2,710 2,752 2,688 2,730 66,800
2026/06/12 2,699 2,705 2,663 2,681 67,700
2026/06/11 2,655 2,679 2,629 2,672 63,800
2026/06/10 2,710 2,745 2,669 2,669 116,400
2026/06/09 2,693 2,712 2,670 2,710 105,600
2026/06/08 2,668 2,668 2,626 2,657 92,000
2026/06/05 2,645 2,684 2,639 2,677 55,100
2026/06/04 2,615 2,646 2,613 2,639 54,900
2026/06/03 2,559 2,623 2,559 2,620 91,100
2026/06/02 2,585 2,585 2,522 2,552 80,700
2026/06/01 2,566 2,599 2,547 2,585 94,900
2026/05/29 2,586 2,611 2,568 2,568 54,100
2026/05/28 2,558 2,567 2,530 2,562 93,400
2026/05/27 2,572 2,603 2,563 2,587 76,500
2026/05/26 2,581 2,596 2,559 2,572 75,100
2026/05/25 2,600 2,624 2,572 2,581 73,200
2026/05/22 2,567 2,603 2,560 2,588 59,500
2026/05/21 2,559 2,582 2,541 2,562 119,000
2026/05/20 2,601 2,605 2,511 2,536 124,000
2026/05/19 2,644 2,650 2,613 2,635 103,500
2026/05/18 2,654 2,670 2,640 2,652 88,400
2026/05/15 2,598 2,657 2,594 2,654 102,800
2026/05/14 2,600 2,633 2,596 2,598 101,900
2026/05/13 2,711 2,729 2,576 2,600 218,500
2026/05/12 2,760 2,864 2,705 2,761 108,600
2026/05/11 2,727 2,744 2,704 2,720 64,700
2026/05/08 2,687 2,724 2,668 2,724 75,200
2026/05/07 2,664 2,719 2,661 2,695 74,200
2026/05/01 2,596 2,615 2,572 2,614 59,200
2026/04/30 2,566 2,602 2,558 2,591 75,900
2026/04/28 2,557 2,592 2,549 2,592 70,200
2026/04/27 2,523 2,573 2,520 2,557 77,200
2026/04/24 2,557 2,568 2,515 2,517 50,400
2026/04/23 2,545 2,557 2,523 2,557 45,800
2026/04/22 2,551 2,588 2,548 2,565 86,100
2026/04/21 2,556 2,580 2,555 2,578 74,000
2026/04/20 2,568 2,588 2,535 2,535 57,200
2026/04/17 2,563 2,572 2,541 2,541 38,800
2026/04/16 2,604 2,612 2,564 2,564 48,000
2026/04/15 2,640 2,659 2,602 2,604 72,400
2026/04/14 2,660 2,672 2,633 2,635 53,700
2026/04/13 2,681 2,711 2,654 2,656 78,900
2026/04/10 2,692 2,723 2,671 2,695 209,100
2026/04/09 2,600 2,652 2,565 2,642 200,000
2026/04/08 2,577 2,582 2,555 2,559 107,900
2026/04/07 2,488 2,515 2,482 2,511 53,100
2026/04/06 2,472 2,510 2,460 2,482 76,700
2026/04/03 2,455 2,480 2,425 2,458 135,700
2026/03/27 2,523 2,523 2,474 2,497 496,500
2026/03/26 2,472 2,482 2,456 2,473 260,800
2026/03/25 2,486 2,493 2,461 2,467 193,200
2026/03/24 2,442 2,442 2,406 2,436 173,500
2026/03/23 2,375 2,393 2,352 2,384 369,100
2026/03/19 2,406 2,432 2,397 2,397 174,700
2026/03/18 2,401 2,437 2,401 2,437 180,500
2026/03/17 2,381 2,410 2,377 2,378 138,800
2026/03/16 2,375 2,396 2,350 2,375 332,000
2026/03/13 2,360 2,382 2,356 2,369 180,700
2026/03/12 2,430 2,431 2,386 2,386 149,100
2026/03/11 2,470 2,478 2,444 2,456 179,900
2026/03/10 2,451 2,452 2,415 2,438 140,200
2026/03/09 2,375 2,408 2,362 2,403 221,800
2026/03/06 2,494 2,496 2,464 2,496 144,200
2026/03/05 2,549 2,558 2,501 2,516 113,000
2026/03/04 2,540 2,578 2,450 2,480 139,000
2026/03/03 2,654 2,658 2,588 2,588 90,300
2026/03/02 2,648 2,672 2,628 2,661 102,400
2026/02/27 2,646 2,694 2,642 2,686 82,900
2026/02/26 2,659 2,664 2,633 2,641 112,900
2026/02/25 2,664 2,664 2,643 2,643 49,500
2026/02/24 2,598 2,662 2,595 2,648 65,700
2026/02/20 2,610 2,611 2,581 2,595 44,700
2026/02/19 2,594 2,621 2,585 2,621 71,100
2026/02/18 2,596 2,597 2,582 2,588 31,700
2026/02/17 2,585 2,610 2,576 2,584 58,300
2026/02/16 2,604 2,607 2,585 2,585 52,000
2026/02/13 2,638 2,643 2,582 2,591 73,500
2026/02/12 2,626 2,650 2,600 2,625 127,000
2026/02/10 2,533 2,605 2,514 2,576 104,200
2026/02/09 2,550 2,550 2,503 2,511 54,700
2026/02/06 2,498 2,519 2,485 2,504 33,400
2026/02/05 2,510 2,535 2,500 2,509 51,900
2026/02/04 2,469 2,510 2,463 2,496 43,900
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

このページの先頭へ