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
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
2025/04/09 2,024 2,026 1,964 1,993 122,400
2025/04/08 2,008 2,068 2,003 2,049 107,500
2025/04/07 1,997 1,997 1,900 1,955 146,900
2025/04/04 2,160 2,160 2,059 2,097 118,500
2025/04/03 2,217 2,227 2,184 2,206 126,900
2025/04/02 2,255 2,269 2,228 2,239 82,900
2025/04/01 2,299 2,319 2,255 2,255 75,400
2025/03/31 2,342 2,342 2,248 2,255 205,800
2025/03/28 2,332 2,387 2,323 2,380 411,900
2025/03/27 2,380 2,410 2,376 2,404 436,700
2025/03/26 2,420 2,420 2,385 2,399 144,100
2025/03/25 2,409 2,419 2,378 2,394 189,600
2025/03/24 2,445 2,452 2,405 2,405 266,100
2025/03/21 2,436 2,500 2,436 2,445 193,300
2025/03/19 2,449 2,476 2,438 2,452 199,600
2025/03/18 2,391 2,476 2,391 2,444 242,000
2025/03/17 2,407 2,421 2,399 2,399 220,200
2025/03/14 2,327 2,402 2,327 2,389 196,900
2025/03/13 2,370 2,390 2,358 2,358 177,600
2025/03/12 2,375 2,389 2,346 2,358 111,500
2025/03/11 2,345 2,382 2,333 2,375 123,300
2025/03/10 2,312 2,404 2,312 2,393 163,100
2025/03/07 2,363 2,402 2,349 2,361 132,100
2025/03/06 2,367 2,424 2,367 2,408 164,600
2025/03/05 2,363 2,395 2,343 2,350 115,300
2025/03/04 2,377 2,414 2,362 2,363 131,800
2025/03/03 2,357 2,398 2,309 2,388 191,200
2025/02/28 2,283 2,331 2,257 2,257 176,700
2025/02/27 2,261 2,333 2,261 2,314 137,600
2025/02/26 2,275 2,294 2,249 2,255 50,000
2025/02/25 2,233 2,264 2,220 2,251 53,200
2025/02/21 2,260 2,270 2,217 2,243 50,400
2025/02/20 2,281 2,293 2,250 2,260 51,700
2025/02/19 2,325 2,343 2,303 2,306 36,100
2025/02/18 2,343 2,346 2,323 2,336 15,000
2025/02/17 2,368 2,381 2,334 2,335 36,500
2025/02/14 2,395 2,397 2,365 2,376 50,200
2025/02/13 2,430 2,435 2,409 2,409 22,400
2025/02/12 2,427 2,443 2,398 2,420 26,500
2025/02/10 2,435 2,447 2,422 2,422 19,500
2025/02/07 2,440 2,452 2,428 2,428 18,900
2025/02/06 2,437 2,450 2,428 2,449 22,600
2025/02/05 2,413 2,428 2,398 2,410 20,900
2025/02/04 2,430 2,444 2,394 2,398 26,100
2025/02/03 2,424 2,442 2,387 2,408 54,000
2025/01/31 2,468 2,471 2,433 2,445 21,000
2025/01/30 2,450 2,470 2,443 2,468 21,300
2025/01/29 2,468 2,475 2,450 2,452 18,900
2025/01/28 2,456 2,479 2,456 2,468 20,400
2025/01/27 2,500 2,500 2,465 2,475 28,900
2025/01/24 2,471 2,497 2,465 2,472 29,400
2025/01/23 2,450 2,466 2,450 2,452 39,300
2025/01/22 2,435 2,467 2,435 2,450 32,300
2025/01/21 2,432 2,441 2,421 2,430 22,500
2025/01/20 2,427 2,434 2,405 2,409 28,400
2025/01/17 2,390 2,422 2,389 2,418 33,000
2025/01/16 2,403 2,420 2,380 2,390 34,200
2025/01/15 2,375 2,405 2,375 2,403 38,200
2025/01/14 2,395 2,410 2,352 2,375 52,900
2025/01/10 2,451 2,460 2,409 2,419 44,600
2025/01/09 2,419 2,456 2,419 2,430 51,900
2025/01/08 2,420 2,427 2,397 2,419 45,600
2025/01/07 2,457 2,465 2,429 2,431 45,800
2025/01/06 2,483 2,495 2,446 2,457 59,500
2024/12/30 2,467 2,490 2,450 2,482 42,400
2024/12/27 2,449 2,466 2,433 2,466 50,500
2024/12/26 2,433 2,466 2,411 2,466 47,000
2024/12/25 2,468 2,468 2,395 2,435 50,300
2024/12/24 2,460 2,460 2,402 2,418 22,400
2024/12/23 2,430 2,460 2,427 2,460 38,100
2024/12/20 2,517 2,517 2,426 2,426 84,600
2024/12/19 2,485 2,510 2,480 2,505 39,000
2024/12/18 2,492 2,514 2,483 2,485 47,200
2024/12/17 2,486 2,502 2,475 2,491 38,900
2024/12/16 2,486 2,517 2,464 2,486 54,200
2024/12/13 2,418 2,478 2,380 2,462 79,200
2024/12/12 2,470 2,501 2,449 2,449 88,400
2024/12/11 2,442 2,456 2,432 2,452 43,500
2024/12/10 2,451 2,468 2,436 2,442 47,900
2024/12/09 2,440 2,467 2,429 2,441 44,200
2024/12/06 2,429 2,454 2,429 2,438 46,400
2024/12/05 2,406 2,448 2,405 2,429 56,200
2024/12/04 2,362 2,399 2,354 2,399 51,100
2024/12/03 2,376 2,405 2,376 2,382 56,000
2024/12/02 2,338 2,396 2,338 2,376 40,400
2024/11/29 2,338 2,365 2,336 2,336 37,700
2024/11/28 2,364 2,384 2,306 2,338 40,700
2024/11/27 2,412 2,416 2,378 2,385 42,200
2024/11/26 2,369 2,412 2,366 2,412 85,500
2024/11/25 2,375 2,400 2,369 2,369 57,200
2024/11/22 2,343 2,379 2,333 2,375 55,300
2024/11/21 2,312 2,362 2,312 2,342 51,600
2024/11/20 2,260 2,329 2,260 2,312 67,400
2024/11/19 2,264 2,288 2,250 2,260 46,400
2024/11/18 2,264 2,290 2,251 2,264 39,600
2024/11/15 2,292 2,292 2,226 2,271 59,200
2024/11/14 2,229 2,296 2,229 2,264 56,200
2024/11/13 2,221 2,242 2,211 2,214 38,200
2024/11/12 2,180 2,221 2,180 2,210 56,800
2024/11/11 2,149 2,180 2,126 2,180 49,100
2024/11/08 2,050 2,163 1,989 2,163 89,400
2024/11/07 1,978 2,043 1,978 2,029 58,600
2024/11/06 1,965 2,004 1,964 1,981 35,600
2024/11/05 1,996 1,996 1,964 1,966 32,300
2024/11/01 1,978 1,986 1,966 1,967 28,200
2024/10/31 1,979 2,012 1,979 2,001 34,000
2024/10/30 1,970 1,998 1,961 1,979 158,300
2024/10/29 1,960 1,960 1,945 1,960 23,000
2024/10/28 1,938 1,957 1,931 1,955 27,000
2024/10/25 1,937 1,949 1,923 1,938 19,300
2024/10/24 1,939 1,956 1,919 1,950 58,300
2024/10/23 1,942 1,952 1,931 1,931 26,400
2024/10/22 1,971 1,971 1,940 1,944 40,300
2024/10/21 1,979 1,995 1,967 1,969 24,100
2024/10/18 1,992 1,995 1,967 1,978 31,300
2024/10/17 2,012 2,015 1,975 1,986 40,800
2024/10/16 2,019 2,041 1,997 2,004 41,200
2024/10/15 2,006 2,048 1,991 2,045 53,100
2024/10/11 2,015 2,015 1,985 1,985 48,300
2024/10/10 2,026 2,046 2,012 2,018 21,400
2024/10/09 2,048 2,048 2,025 2,025 14,800
2024/10/08 2,056 2,058 2,032 2,038 20,700
2024/10/07 2,080 2,095 2,076 2,080 24,800
2024/10/04 2,043 2,082 2,043 2,067 37,700
2024/10/03 2,068 2,085 2,042 2,042 24,600
2024/10/02 2,025 2,065 2,022 2,024 31,700
2024/10/01 2,034 2,045 2,016 2,033 26,000
2024/09/30 2,036 2,050 2,011 2,036 45,100
2024/09/27 2,070 2,087 2,054 2,068 30,300
2024/09/26 2,089 2,099 2,070 2,099 75,600
2024/09/25 2,059 2,074 2,056 2,060 32,800
2024/09/24 2,073 2,073 2,054 2,059 17,600
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

このページの先頭へ