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 |
|---|---|---|---|---|---|
| 2024/09/20 | 2,078 | 2,088 | 2,053 | 2,053 | 70,700 |
| 2024/09/19 | 2,042 | 2,071 | 2,027 | 2,047 | 47,300 |
| 2024/09/18 | 2,033 | 2,035 | 2,006 | 2,026 | 35,400 |
| 2024/09/17 | 2,027 | 2,027 | 1,993 | 2,011 | 39,000 |
| 2024/09/13 | 2,010 | 2,022 | 1,988 | 1,999 | 55,100 |
| 2024/09/12 | 2,034 | 2,053 | 2,007 | 2,020 | 31,500 |
| 2024/09/11 | 2,052 | 2,052 | 2,003 | 2,019 | 54,600 |
| 2024/09/10 | 2,052 | 2,075 | 2,051 | 2,059 | 18,100 |
| 2024/09/09 | 2,038 | 2,110 | 2,030 | 2,073 | 15,100 |
| 2024/09/06 | 2,103 | 2,136 | 2,066 | 2,071 | 16,100 |
| 2024/09/05 | 2,072 | 2,134 | 2,072 | 2,103 | 17,000 |
| 2024/09/04 | 2,091 | 2,120 | 2,078 | 2,092 | 30,000 |
| 2024/09/03 | 2,125 | 2,152 | 2,125 | 2,138 | 12,400 |
| 2024/09/02 | 2,141 | 2,141 | 2,102 | 2,122 | 13,600 |
| 2024/08/30 | 2,139 | 2,153 | 2,118 | 2,118 | 24,800 |
| 2024/08/29 | 2,153 | 2,163 | 2,127 | 2,132 | 20,100 |
| 2024/08/28 | 2,189 | 2,189 | 2,154 | 2,162 | 8,300 |
| 2024/08/27 | 2,170 | 2,195 | 2,159 | 2,189 | 17,000 |
| 2024/08/26 | 2,171 | 2,184 | 2,161 | 2,166 | 8,700 |
| 2024/08/23 | 2,161 | 2,194 | 2,161 | 2,175 | 14,700 |
| 2024/08/22 | 2,154 | 2,177 | 2,151 | 2,172 | 12,100 |
| 2024/08/21 | 2,141 | 2,186 | 2,140 | 2,154 | 14,700 |
| 2024/08/20 | 2,179 | 2,183 | 2,146 | 2,170 | 21,500 |
| 2024/08/19 | 2,167 | 2,189 | 2,131 | 2,135 | 22,900 |
| 2024/08/16 | 2,175 | 2,187 | 2,152 | 2,187 | 25,900 |
| 2024/08/15 | 2,130 | 2,149 | 2,127 | 2,138 | 18,700 |
| 2024/08/14 | 2,132 | 2,153 | 2,117 | 2,147 | 23,200 |
| 2024/08/13 | 2,107 | 2,125 | 2,090 | 2,109 | 23,500 |
| 2024/08/09 | 2,103 | 2,129 | 2,056 | 2,087 | 46,600 |
| 2024/08/08 | 2,033 | 2,102 | 2,010 | 2,053 | 28,700 |
| 2024/08/07 | 2,040 | 2,174 | 2,030 | 2,083 | 41,700 |
| 2024/08/06 | 2,078 | 2,159 | 2,034 | 2,111 | 63,900 |
| 2024/08/05 | 2,061 | 2,086 | 1,907 | 1,948 | 67,400 |
| 2024/08/02 | 2,250 | 2,250 | 2,135 | 2,153 | 56,400 |
| 2024/08/01 | 2,328 | 2,328 | 2,264 | 2,282 | 34,200 |
| 2024/07/31 | 2,274 | 2,364 | 2,274 | 2,364 | 24,400 |
| 2024/07/30 | 2,304 | 2,313 | 2,289 | 2,298 | 22,700 |
| 2024/07/29 | 2,300 | 2,332 | 2,296 | 2,320 | 21,600 |
| 2024/07/26 | 2,277 | 2,293 | 2,270 | 2,272 | 21,800 |
| 2024/07/25 | 2,273 | 2,290 | 2,262 | 2,277 | 33,900 |
| 2024/07/24 | 2,312 | 2,330 | 2,281 | 2,295 | 26,600 |
| 2024/07/23 | 2,311 | 2,341 | 2,304 | 2,308 | 15,200 |
| 2024/07/22 | 2,366 | 2,366 | 2,309 | 2,309 | 35,800 |
| 2024/07/19 | 2,349 | 2,365 | 2,336 | 2,365 | 36,200 |
| 2024/07/18 | 2,339 | 2,379 | 2,339 | 2,349 | 21,700 |
| 2024/07/17 | 2,355 | 2,381 | 2,350 | 2,369 | 29,800 |
| 2024/07/16 | 2,400 | 2,400 | 2,340 | 2,341 | 66,700 |
| 2024/07/12 | 2,336 | 2,389 | 2,333 | 2,378 | 37,500 |
| 2024/07/11 | 2,342 | 2,357 | 2,324 | 2,349 | 40,100 |
| 2024/07/10 | 2,335 | 2,352 | 2,297 | 2,305 | 55,000 |
| 2024/07/09 | 2,342 | 2,366 | 2,336 | 2,352 | 36,900 |
| 2024/07/08 | 2,336 | 2,346 | 2,328 | 2,342 | 37,100 |
| 2024/07/05 | 2,354 | 2,375 | 2,341 | 2,352 | 25,800 |
| 2024/07/04 | 2,355 | 2,376 | 2,355 | 2,365 | 25,100 |
| 2024/07/03 | 2,336 | 2,369 | 2,336 | 2,368 | 29,500 |
| 2024/07/02 | 2,336 | 2,364 | 2,336 | 2,353 | 36,200 |
| 2024/07/01 | 2,359 | 2,362 | 2,344 | 2,354 | 32,800 |
| 2024/06/28 | 2,365 | 2,377 | 2,332 | 2,335 | 70,900 |
| 2024/06/27 | 2,364 | 2,369 | 2,352 | 2,365 | 35,100 |
| 2024/06/26 | 2,364 | 2,383 | 2,351 | 2,367 | 47,700 |
| 2024/06/25 | 2,321 | 2,367 | 2,318 | 2,366 | 37,000 |
| 2024/06/24 | 2,337 | 2,340 | 2,313 | 2,321 | 31,600 |
| 2024/06/21 | 2,359 | 2,388 | 2,312 | 2,325 | 107,000 |
| 2024/06/20 | 2,376 | 2,393 | 2,335 | 2,358 | 52,300 |
| 2024/06/19 | 2,358 | 2,380 | 2,352 | 2,376 | 62,100 |
| 2024/06/18 | 2,302 | 2,352 | 2,302 | 2,339 | 66,700 |
| 2024/06/17 | 2,277 | 2,293 | 2,264 | 2,290 | 67,000 |
| 2024/06/14 | 2,220 | 2,305 | 2,200 | 2,296 | 95,600 |
| 2024/06/13 | 2,261 | 2,277 | 2,229 | 2,230 | 61,300 |
| 2024/06/12 | 2,258 | 2,292 | 2,258 | 2,261 | 57,800 |
| 2024/06/11 | 2,295 | 2,324 | 2,269 | 2,269 | 62,000 |
| 2024/06/10 | 2,277 | 2,314 | 2,277 | 2,294 | 55,000 |
| 2024/06/07 | 2,270 | 2,299 | 2,268 | 2,277 | 48,600 |
| 2024/06/06 | 2,250 | 2,282 | 2,250 | 2,270 | 48,500 |
| 2024/06/05 | 2,250 | 2,265 | 2,227 | 2,249 | 66,100 |
| 2024/06/04 | 2,288 | 2,300 | 2,262 | 2,266 | 101,200 |
| 2024/06/03 | 2,276 | 2,295 | 2,254 | 2,288 | 85,200 |
| 2024/05/31 | 2,199 | 2,269 | 2,199 | 2,254 | 116,600 |
| 2024/05/30 | 2,127 | 2,196 | 2,126 | 2,185 | 58,600 |
| 2024/05/29 | 2,179 | 2,185 | 2,155 | 2,164 | 33,600 |
| 2024/05/28 | 2,195 | 2,201 | 2,173 | 2,184 | 62,800 |
| 2024/05/27 | 2,174 | 2,198 | 2,168 | 2,195 | 51,700 |
| 2024/05/24 | 2,117 | 2,182 | 2,117 | 2,169 | 71,300 |
| 2024/05/23 | 2,106 | 2,174 | 2,087 | 2,148 | 153,300 |
| 2024/05/22 | 2,200 | 2,200 | 2,130 | 2,130 | 125,700 |
| 2024/05/21 | 2,224 | 2,248 | 2,213 | 2,217 | 70,800 |
| 2024/05/20 | 2,240 | 2,260 | 2,221 | 2,226 | 54,800 |
| 2024/05/17 | 2,204 | 2,237 | 2,175 | 2,235 | 51,300 |
| 2024/05/16 | 2,231 | 2,231 | 2,182 | 2,204 | 40,600 |
| 2024/05/15 | 2,232 | 2,242 | 2,202 | 2,236 | 50,600 |
| 2024/05/14 | 2,200 | 2,229 | 2,170 | 2,226 | 75,800 |
| 2024/05/13 | 2,243 | 2,243 | 2,165 | 2,210 | 126,000 |
| 2024/05/10 | 2,320 | 2,339 | 2,278 | 2,293 | 68,200 |
| 2024/05/09 | 2,320 | 2,337 | 2,307 | 2,313 | 29,800 |
| 2024/05/08 | 2,369 | 2,369 | 2,292 | 2,307 | 72,800 |
| 2024/05/07 | 2,369 | 2,382 | 2,356 | 2,379 | 19,800 |
| 2024/05/02 | 2,368 | 2,376 | 2,345 | 2,368 | 13,800 |
| 2024/05/01 | 2,388 | 2,388 | 2,361 | 2,368 | 12,500 |
| 2024/04/30 | 2,355 | 2,392 | 2,355 | 2,388 | 32,100 |
| 2024/04/26 | 2,315 | 2,357 | 2,290 | 2,355 | 57,000 |
| 2024/04/25 | 2,343 | 2,349 | 2,322 | 2,332 | 34,100 |
| 2024/04/24 | 2,332 | 2,365 | 2,332 | 2,357 | 30,700 |
| 2024/04/23 | 2,343 | 2,352 | 2,325 | 2,332 | 25,500 |
| 2024/04/22 | 2,355 | 2,360 | 2,323 | 2,334 | 36,600 |
| 2024/04/19 | 2,327 | 2,342 | 2,265 | 2,308 | 67,900 |
| 2024/04/18 | 2,315 | 2,350 | 2,307 | 2,338 | 26,700 |
| 2024/04/17 | 2,346 | 2,361 | 2,301 | 2,316 | 52,200 |
| 2024/04/16 | 2,390 | 2,394 | 2,337 | 2,346 | 55,800 |
| 2024/04/15 | 2,386 | 2,412 | 2,380 | 2,409 | 37,400 |
| 2024/04/12 | 2,430 | 2,432 | 2,402 | 2,402 | 45,900 |
| 2024/04/11 | 2,382 | 2,420 | 2,372 | 2,420 | 42,000 |
| 2024/04/10 | 2,413 | 2,414 | 2,392 | 2,410 | 74,300 |
| 2024/04/09 | 2,389 | 2,417 | 2,373 | 2,402 | 82,200 |
| 2024/04/08 | 2,370 | 2,392 | 2,351 | 2,380 | 65,900 |
| 2024/04/05 | 2,364 | 2,397 | 2,348 | 2,371 | 137,800 |
| 2024/04/04 | 2,298 | 2,368 | 2,295 | 2,354 | 179,200 |
| 2024/04/03 | 2,219 | 2,261 | 2,217 | 2,254 | 63,600 |
| 2024/04/02 | 2,253 | 2,263 | 2,235 | 2,249 | 56,400 |
| 2024/04/01 | 2,268 | 2,290 | 2,241 | 2,253 | 65,800 |
| 2024/03/29 | 2,239 | 2,277 | 2,235 | 2,268 | 118,600 |
| 2024/03/28 | 2,282 | 2,311 | 2,207 | 2,217 | 378,600 |
| 2024/03/27 | 2,300 | 2,300 | 2,275 | 2,291 | 551,800 |
| 2024/03/26 | 2,320 | 2,352 | 2,298 | 2,304 | 163,200 |
| 2024/03/25 | 2,346 | 2,346 | 2,280 | 2,288 | 222,000 |
| 2024/03/22 | 2,364 | 2,364 | 2,326 | 2,345 | 149,100 |
| 2024/03/21 | 2,300 | 2,328 | 2,287 | 2,314 | 232,300 |
| 2024/03/19 | 2,267 | 2,267 | 2,244 | 2,258 | 74,300 |
| 2024/03/18 | 2,262 | 2,273 | 2,242 | 2,268 | 151,300 |
| 2024/03/15 | 2,221 | 2,246 | 2,210 | 2,245 | 154,400 |
| 2024/03/14 | 2,232 | 2,232 | 2,189 | 2,217 | 212,900 |
| 2024/03/13 | 2,270 | 2,289 | 2,228 | 2,241 | 123,200 |
| 2024/03/12 | 2,270 | 2,270 | 2,201 | 2,259 | 188,300 |
| 2024/03/11 | 2,250 | 2,270 | 2,206 | 2,229 | 270,500 |
| 2024/03/08 | 2,210 | 2,251 | 2,209 | 2,248 | 227,300 |
| 2024/03/07 | 2,200 | 2,235 | 2,183 | 2,203 | 332,000 |
| 2024/03/06 | 2,150 | 2,194 | 2,119 | 2,183 | 212,600 |
| 2024/03/05 | 2,080 | 2,124 | 2,059 | 2,119 | 254,800 |
| 2024/03/04 | 2,097 | 2,109 | 2,063 | 2,067 | 264,900 |
| 2024/03/01 | 2,074 | 2,088 | 2,059 | 2,079 | 183,400 |
| 2024/02/29 | 2,073 | 2,107 | 2,044 | 2,060 | 334,400 |
| 2024/02/28 | 2,039 | 2,052 | 2,031 | 2,033 | 141,000 |
| 2024/02/27 | 2,036 | 2,057 | 2,033 | 2,039 | 90,800 |
| 2024/02/26 | 2,044 | 2,062 | 2,029 | 2,030 | 89,000 |
| 2024/02/22 | 2,050 | 2,064 | 2,048 | 2,057 | 54,000 |
| 2024/02/21 | 2,053 | 2,071 | 2,043 | 2,055 | 49,900 |
| 2024/02/20 | 2,054 | 2,062 | 2,040 | 2,052 | 37,500 |
| 2024/02/19 | 2,036 | 2,054 | 2,034 | 2,054 | 39,500 |
| 2024/02/16 | 2,042 | 2,051 | 2,023 | 2,041 | 57,600 |
| 2024/02/15 | 2,039 | 2,051 | 2,005 | 2,013 | 51,000 |
| 2024/02/14 | 2,043 | 2,043 | 2,017 | 2,035 | 53,000 |
| 2024/02/13 | 2,073 | 2,073 | 2,026 | 2,046 | 103,000 |
| 2024/02/09 | 2,057 | 2,073 | 2,042 | 2,043 | 44,100 |
| 2024/02/08 | 2,085 | 2,086 | 2,042 | 2,068 | 64,200 |
| 2024/02/07 | 2,127 | 2,128 | 2,062 | 2,078 | 140,900 |
| 2024/02/06 | 2,151 | 2,175 | 2,143 | 2,156 | 58,700 |
| 2024/02/05 | 2,140 | 2,150 | 2,132 | 2,149 | 52,200 |
| 2024/02/02 | 2,144 | 2,144 | 2,120 | 2,127 | 27,500 |
| 2024/02/01 | 2,132 | 2,138 | 2,116 | 2,135 | 34,600 |
| 2024/01/31 | 2,117 | 2,142 | 2,111 | 2,140 | 27,100 |
| 2024/01/30 | 2,141 | 2,156 | 2,121 | 2,121 | 47,800 |
| 2024/01/29 | 2,117 | 2,135 | 2,106 | 2,135 | 26,700 |
| 2024/01/26 | 2,135 | 2,144 | 2,098 | 2,098 | 60,100 |
| 2024/01/25 | 2,080 | 2,135 | 2,080 | 2,128 | 83,900 |
| 2024/01/24 | 2,085 | 2,110 | 2,068 | 2,099 | 70,200 |
| 2024/01/23 | 2,087 | 2,106 | 2,083 | 2,085 | 38,400 |
| 2024/01/22 | 2,067 | 2,084 | 2,067 | 2,081 | 31,600 |
| 2024/01/19 | 2,082 | 2,082 | 2,056 | 2,056 | 47,500 |
| 2024/01/18 | 2,082 | 2,089 | 2,075 | 2,082 | 37,100 |
| 2024/01/17 | 2,098 | 2,107 | 2,082 | 2,082 | 31,600 |
| 2024/01/16 | 2,097 | 2,099 | 2,080 | 2,082 | 28,300 |
| 2024/01/15 | 2,082 | 2,107 | 2,082 | 2,102 | 34,000 |
| 2024/01/12 | 2,108 | 2,112 | 2,065 | 2,082 | 51,400 |
| 2024/01/11 | 2,095 | 2,115 | 2,086 | 2,105 | 47,000 |
| 2024/01/10 | 2,057 | 2,091 | 2,049 | 2,080 | 68,600 |
| 2024/01/09 | 2,070 | 2,079 | 2,045 | 2,048 | 46,900 |
| 2024/01/05 | 2,030 | 2,049 | 2,028 | 2,043 | 46,900 |
| 2024/01/04 | 1,999 | 2,023 | 1,968 | 2,016 | 76,200 |
| 2023/12/29 | 1,982 | 1,984 | 1,972 | 1,981 | 31,600 |
| 2023/12/28 | 1,961 | 1,972 | 1,956 | 1,970 | 20,700 |
| 2023/12/27 | 1,950 | 1,960 | 1,943 | 1,955 | 35,500 |
| 2023/12/26 | 1,928 | 1,947 | 1,921 | 1,947 | 31,700 |
| 2023/12/25 | 1,917 | 1,931 | 1,908 | 1,923 | 39,500 |
| 2023/12/22 | 1,897 | 1,907 | 1,891 | 1,906 | 26,400 |
| 2023/12/21 | 1,902 | 1,908 | 1,895 | 1,897 | 26,800 |
| 2023/12/20 | 1,904 | 1,921 | 1,904 | 1,915 | 45,900 |
| 2023/12/19 | 1,894 | 1,897 | 1,879 | 1,894 | 35,000 |
| 2023/12/18 | 1,891 | 1,893 | 1,864 | 1,882 | 46,900 |
| 2023/12/15 | 1,908 | 1,922 | 1,890 | 1,908 | 70,100 |
| 2023/12/14 | 1,906 | 1,910 | 1,888 | 1,898 | 40,700 |
| 2023/12/13 | 1,895 | 1,909 | 1,895 | 1,905 | 33,900 |
| 2023/12/12 | 1,916 | 1,916 | 1,894 | 1,895 | 23,600 |
| 2023/12/11 | 1,893 | 1,907 | 1,885 | 1,907 | 44,600 |
| 2023/12/08 | 1,925 | 1,927 | 1,884 | 1,891 | 65,600 |
| 2023/12/07 | 1,949 | 1,950 | 1,933 | 1,940 | 32,100 |
| 2023/12/06 | 1,932 | 1,969 | 1,932 | 1,966 | 34,400 |
| 2023/12/05 | 1,954 | 1,960 | 1,928 | 1,931 | 46,400 |
| 2023/12/04 | 1,968 | 1,968 | 1,944 | 1,956 | 22,900 |
| 2023/12/01 | 1,956 | 1,983 | 1,956 | 1,973 | 36,400 |
| 2023/11/30 | 1,950 | 1,962 | 1,936 | 1,954 | 44,900 |
| 2023/11/29 | 1,963 | 1,971 | 1,951 | 1,953 | 30,600 |