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
2003/12/30 2,090 2,090 2,070 2,070 2,300
2003/12/29 2,040 2,085 2,040 2,085 9,200
2003/12/26 2,060 2,060 2,030 2,050 7,300
2003/12/25 2,120 2,120 2,020 2,080 20,700
2003/12/24 2,050 2,050 2,015 2,040 9,500
2003/12/22 2,120 2,120 2,020 2,060 25,700
2003/12/19 2,060 2,075 2,040 2,050 17,700
2003/12/18 2,030 2,040 2,010 2,030 27,100
2003/12/17 2,070 2,070 2,030 2,030 11,800
2003/12/16 2,060 2,060 2,010 2,030 29,400
2003/12/15 2,090 2,090 2,055 2,060 17,600
2003/12/12 2,060 2,085 2,050 2,055 66,600
2003/12/11 2,070 2,075 2,020 2,040 33,700
2003/12/10 2,120 2,130 2,070 2,070 20,300
2003/12/09 2,130 2,135 2,115 2,120 13,300
2003/12/08 2,140 2,155 2,105 2,130 13,900
2003/12/05 2,190 2,190 2,140 2,140 25,500
2003/12/04 2,100 2,160 2,100 2,150 18,100
2003/12/03 2,115 2,145 2,100 2,100 12,500
2003/12/02 2,160 2,160 2,115 2,115 9,400
2003/12/01 2,120 2,190 2,065 2,160 13,100
2003/11/28 2,200 2,200 2,120 2,120 5,500
2003/11/27 2,200 2,200 2,170 2,175 6,900
2003/11/26 2,150 2,200 2,130 2,145 9,500
2003/11/25 2,255 2,255 2,150 2,150 9,900
2003/11/21 2,060 2,095 2,055 2,055 9,300
2003/11/20 2,105 2,135 2,060 2,075 7,300
2003/11/19 2,060 2,090 2,030 2,085 25,400
2003/11/18 2,040 2,185 2,040 2,145 20,600
2003/11/17 2,120 2,120 2,040 2,045 12,200
2003/11/14 2,130 2,130 2,060 2,080 25,100
2003/11/13 2,100 2,150 2,100 2,135 37,000
2003/11/12 2,100 2,130 2,000 2,115 56,000
2003/11/11 2,225 2,240 2,200 2,205 20,800
2003/11/10 2,210 2,230 2,205 2,230 11,600
2003/11/07 2,180 2,220 2,180 2,210 19,200
2003/11/06 2,215 2,220 2,170 2,185 11,000
2003/11/05 2,195 2,230 2,195 2,225 10,300
2003/11/04 2,180 2,230 2,170 2,185 12,000
2003/10/31 2,170 2,205 2,165 2,175 23,600
2003/10/30 2,170 2,210 2,170 2,200 14,600
2003/10/29 2,200 2,215 2,180 2,210 6,200
2003/10/28 2,150 2,240 2,150 2,200 20,800
2003/10/27 2,230 2,230 2,155 2,160 11,400
2003/10/24 2,150 2,150 2,110 2,110 25,600
2003/10/23 2,200 2,205 2,110 2,110 29,600
2003/10/22 2,250 2,250 2,205 2,205 22,400
2003/10/21 2,260 2,260 2,220 2,230 35,400
2003/10/20 2,290 2,290 2,255 2,255 28,100
2003/10/17 2,290 2,295 2,250 2,250 19,200
2003/10/16 2,300 2,310 2,280 2,295 35,900
2003/10/15 2,330 2,330 2,300 2,305 43,500
2003/10/14 2,325 2,340 2,315 2,330 23,200
2003/10/10 2,325 2,350 2,320 2,325 11,700
2003/10/09 2,350 2,400 2,320 2,350 23,200
2003/10/08 2,325 2,325 2,300 2,315 17,900
2003/10/07 2,320 2,345 2,300 2,320 18,600
2003/10/06 2,340 2,380 2,315 2,320 29,300
2003/10/03 2,350 2,390 2,350 2,380 48,400
2003/10/02 2,345 2,345 2,305 2,320 28,300
2003/10/01 2,360 2,400 2,340 2,340 15,700
2003/09/30 2,340 2,390 2,330 2,345 18,300
2003/09/29 2,455 2,460 2,380 2,380 13,000
2003/09/26 2,450 2,450 2,400 2,420 9,400
2003/09/25 2,450 2,450 2,410 2,415 6,400
2003/09/24 2,545 2,545 2,435 2,465 19,400
2003/09/22 2,550 2,570 2,515 2,540 26,400
2003/09/19 2,520 2,545 2,435 2,450 14,100
2003/09/18 2,590 2,590 2,500 2,520 26,300
2003/09/17 2,430 2,730 2,425 2,510 123,100
2003/09/16 2,440 2,440 2,330 2,330 20,200
2003/09/12 2,445 2,445 2,370 2,375 42,700
2003/09/11 2,470 2,470 2,410 2,425 10,800
2003/09/10 2,455 2,470 2,435 2,440 6,500
2003/09/09 2,450 2,480 2,430 2,450 13,100
2003/09/08 2,400 2,480 2,400 2,450 7,400
2003/09/05 2,410 2,450 2,410 2,440 7,500
2003/09/04 2,485 2,485 2,450 2,450 11,200
2003/09/03 2,405 2,465 2,405 2,450 16,100
2003/09/02 2,420 2,425 2,370 2,390 23,600
2003/09/01 2,470 2,490 2,445 2,445 4,800
2003/08/29 2,380 2,500 2,380 2,490 21,600
2003/08/28 2,440 2,450 2,415 2,420 8,800
2003/08/27 2,430 2,465 2,410 2,410 20,100
2003/08/26 2,470 2,470 2,435 2,435 8,800
2003/08/25 2,525 2,525 2,400 2,400 23,600
2003/08/22 2,500 2,530 2,500 2,520 25,300
2003/08/21 2,525 2,525 2,500 2,505 17,000
2003/08/20 2,525 2,535 2,495 2,520 11,300
2003/08/19 2,525 2,535 2,510 2,520 21,500
2003/08/18 2,520 2,525 2,505 2,520 5,700
2003/08/15 2,535 2,535 2,475 2,520 6,400
2003/08/14 2,505 2,535 2,505 2,530 9,400
2003/08/13 2,535 2,535 2,500 2,505 5,900
2003/08/12 2,520 2,535 2,500 2,515 13,500
2003/08/11 2,520 2,520 2,490 2,500 7,900
2003/08/08 2,525 2,530 2,510 2,520 18,500
2003/08/07 2,515 2,520 2,490 2,490 31,100
2003/08/06 2,465 2,535 2,445 2,510 33,100
2003/08/05 2,440 2,470 2,405 2,460 22,500
2003/08/04 2,475 2,475 2,435 2,435 7,000
2003/08/01 2,510 2,510 2,480 2,480 10,800
2003/07/31 2,495 2,510 2,490 2,490 12,800
2003/07/30 2,500 2,510 2,490 2,510 13,200
2003/07/29 2,510 2,515 2,465 2,485 14,500
2003/07/28 2,500 2,510 2,480 2,485 18,000
2003/07/25 2,480 2,480 2,395 2,465 19,300
2003/07/24 2,435 2,490 2,435 2,480 44,700
2003/07/23 2,410 2,425 2,365 2,415 8,700
2003/07/22 2,445 2,445 2,300 2,405 26,600
2003/07/18 2,415 2,460 2,395 2,410 34,100
2003/07/17 2,400 2,420 2,370 2,415 41,000
2003/07/16 2,395 2,400 2,370 2,390 45,500
2003/07/15 2,360 2,395 2,360 2,365 73,500
2003/07/14 2,350 2,350 2,320 2,320 54,300
2003/07/11 2,320 2,320 2,295 2,300 44,200
2003/07/10 2,330 2,330 2,260 2,295 38,600
2003/07/09 2,330 2,350 2,315 2,315 62,100
2003/07/08 2,300 2,350 2,290 2,310 41,200
2003/07/07 2,260 2,295 2,260 2,270 16,500
2003/07/04 2,260 2,300 2,255 2,260 9,400
2003/07/03 2,300 2,300 2,250 2,260 20,500
2003/07/02 2,300 2,340 2,225 2,250 29,500
2003/07/01 2,280 2,315 2,260 2,270 51,900
2003/06/30 2,380 2,380 2,260 2,260 15,600
2003/06/27 2,350 2,380 2,350 2,355 29,200
2003/06/26 2,350 2,360 2,340 2,350 20,400
2003/06/25 2,345 2,345 2,300 2,335 33,000
2003/06/24 2,260 2,360 2,250 2,305 35,400
2003/06/23 2,435 2,435 2,375 2,380 25,800
2003/06/20 2,460 2,470 2,390 2,390 41,200
2003/06/19 2,450 2,480 2,410 2,420 22,100
2003/06/18 2,490 2,495 2,455 2,455 30,500
2003/06/17 2,455 2,475 2,435 2,450 30,500
2003/06/16 2,430 2,435 2,400 2,400 18,300
2003/06/13 2,405 2,450 2,400 2,405 73,400
2003/06/12 2,395 2,430 2,395 2,395 23,600
2003/06/11 2,360 2,415 2,360 2,395 24,000
2003/06/10 2,370 2,390 2,360 2,380 18,500
2003/06/09 2,385 2,385 2,345 2,375 28,300
2003/06/06 2,380 2,380 2,350 2,370 8,600
2003/06/05 2,350 2,380 2,330 2,370 32,600
2003/06/04 2,360 2,380 2,360 2,375 15,300
2003/06/03 2,360 2,365 2,350 2,360 20,400
2003/06/02 2,290 2,355 2,290 2,355 28,900
2003/05/30 2,285 2,300 2,255 2,270 8,300
2003/05/29 2,300 2,300 2,235 2,245 22,000
2003/05/28 2,310 2,310 2,235 2,250 13,000
2003/05/27 2,270 2,320 2,220 2,270 13,300
2003/05/26 2,300 2,300 2,250 2,270 23,300
2003/05/23 2,300 2,315 2,275 2,275 22,100
2003/05/22 2,280 2,295 2,280 2,295 11,400
2003/05/21 2,245 2,350 2,245 2,340 33,200
2003/05/20 2,350 2,365 2,245 2,245 30,400
2003/05/19 2,370 2,375 2,335 2,350 47,100
2003/05/16 2,470 2,510 2,400 2,415 24,600
2003/05/15 2,540 2,550 2,485 2,535 43,000
2003/05/14 2,480 2,565 2,470 2,550 48,400
2003/05/13 2,405 2,480 2,405 2,440 20,600
2003/05/12 2,380 2,510 2,370 2,475 70,300
2003/05/09 2,380 2,380 2,350 2,380 27,600
2003/05/08 2,340 2,370 2,340 2,360 15,700
2003/05/07 2,295 2,320 2,280 2,320 29,300
2003/05/06 2,270 2,290 2,255 2,275 10,000
2003/05/02 2,250 2,295 2,240 2,275 16,800
2003/05/01 2,280 2,310 2,280 2,290 22,900
2003/04/30 2,320 2,330 2,255 2,280 23,700
2003/04/28 2,390 2,390 2,290 2,330 18,400
2003/04/25 2,300 2,340 2,290 2,340 37,800
2003/04/24 2,300 2,310 2,280 2,285 42,000
2003/04/23 2,350 2,390 2,215 2,270 57,000
2003/04/22 2,450 2,450 2,400 2,405 82,100
2003/04/21 2,355 2,450 2,355 2,420 120,600
2003/04/18 2,280 2,330 2,280 2,330 60,700
2003/04/17 2,235 2,285 2,225 2,280 65,200
2003/04/16 2,230 2,300 2,180 2,285 72,500
2003/04/15 2,200 2,230 2,195 2,230 73,700
2003/04/14 2,085 2,200 2,085 2,195 93,100
2003/04/11 2,030 2,085 2,020 2,080 46,200
2003/04/10 2,020 2,035 1,990 2,035 20,500
2003/04/09 1,984 2,020 1,961 2,020 36,500
2003/04/08 1,896 1,943 1,889 1,924 17,500
2003/04/07 1,891 1,940 1,891 1,896 29,900
2003/04/04 1,908 1,908 1,881 1,881 7,000
2003/04/03 1,909 1,915 1,901 1,908 25,600
2003/04/02 1,900 1,909 1,887 1,905 10,600
2003/04/01 1,910 1,938 1,895 1,895 15,500
2003/03/31 1,909 1,965 1,903 1,903 13,000
2003/03/28 2,000 2,000 1,956 1,999 11,900
2003/03/27 1,988 2,010 1,988 2,010 11,100
2003/03/26 1,972 2,025 1,930 2,015 27,400
2003/03/25 1,996 2,030 1,989 2,030 37,500
2003/03/24 1,960 2,000 1,960 1,997 20,500
2003/03/20 1,945 1,997 1,940 1,987 43,400
2003/03/19 1,846 1,896 1,846 1,896 21,600
2003/03/18 1,830 1,850 1,830 1,845 18,600
2003/03/17 1,848 1,848 1,816 1,830 9,000
2003/03/14 1,800 1,835 1,800 1,818 47,300
2003/03/13 1,770 1,799 1,752 1,770 12,600
2003/03/12 1,750 1,800 1,729 1,761 15,800
2003/03/11 1,880 1,880 1,750 1,750 22,700
2003/03/10 1,900 1,904 1,880 1,900 10,500
2003/03/07 1,856 1,919 1,856 1,910 25,500
2003/03/06 1,906 1,925 1,900 1,916 10,200
2003/03/05 1,920 1,928 1,901 1,905 4,700
2003/03/04 1,899 1,928 1,893 1,928 20,300
2003/03/03 1,913 1,929 1,913 1,924 7,900
2003/02/28 1,925 1,925 1,910 1,923 9,400
2003/02/27 1,910 1,933 1,891 1,925 15,200
2003/02/26 1,880 1,899 1,850 1,887 16,800
2003/02/25 1,943 1,943 1,850 1,850 22,600
2003/02/24 1,910 1,949 1,910 1,933 14,400
2003/02/21 1,937 1,937 1,888 1,897 9,700
2003/02/20 1,896 1,950 1,896 1,907 15,200
2003/02/19 1,916 1,940 1,916 1,933 15,200
2003/02/18 1,910 1,915 1,900 1,914 14,700
2003/02/17 1,930 1,938 1,882 1,883 17,700
2003/02/14 1,913 1,940 1,853 1,939 21,300
2003/02/13 1,960 1,964 1,942 1,943 45,600
2003/02/12 1,940 1,961 1,940 1,954 30,700
2003/02/10 1,860 1,930 1,860 1,930 37,900
2003/02/07 1,845 1,848 1,840 1,847 6,600
2003/02/06 1,850 1,850 1,835 1,835 11,200
2003/02/05 1,830 1,850 1,829 1,846 17,700
2003/02/04 1,800 1,830 1,798 1,821 8,800
2003/02/03 1,810 1,810 1,794 1,799 4,700
2003/01/31 1,791 1,810 1,790 1,810 10,700
2003/01/30 1,835 1,836 1,790 1,790 7,800
2003/01/29 1,800 1,840 1,800 1,830 14,900
2003/01/28 1,840 1,840 1,815 1,815 22,600
2003/01/27 1,825 1,839 1,792 1,830 14,600
2003/01/24 1,803 1,817 1,790 1,795 40,400
2003/01/23 1,829 1,829 1,750 1,803 18,700
2003/01/22 1,819 1,833 1,812 1,812 11,400
2003/01/21 1,845 1,849 1,830 1,849 25,600
2003/01/20 1,840 1,849 1,780 1,849 15,400
2003/01/17 1,799 1,836 1,786 1,836 8,400
2003/01/16 1,820 1,820 1,800 1,800 7,200
2003/01/15 1,840 1,850 1,830 1,844 15,500
2003/01/14 1,769 1,834 1,762 1,810 7,700
2003/01/10 1,788 1,799 1,762 1,799 5,900
2003/01/09 1,737 1,788 1,737 1,788 3,300
2003/01/08 1,775 1,792 1,768 1,790 22,600
2003/01/07 1,779 1,780 1,746 1,770 5,700
2003/01/06 1,780 1,780 1,774 1,779 3,100

このページの先頭へ