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
2004/12/30 2,335 2,335 2,265 2,330 7,100
2004/12/29 2,255 2,350 2,230 2,305 24,900
2004/12/28 2,275 2,285 2,245 2,255 25,300
2004/12/27 2,250 2,255 2,240 2,240 9,400
2004/12/24 2,245 2,270 2,235 2,245 29,900
2004/12/22 2,220 2,245 2,205 2,235 32,200
2004/12/21 2,195 2,230 2,175 2,200 18,900
2004/12/20 2,195 2,215 2,150 2,195 21,200
2004/12/17 2,190 2,190 2,160 2,175 7,700
2004/12/16 2,220 2,225 2,165 2,170 14,300
2004/12/15 2,180 2,200 2,175 2,190 16,000
2004/12/14 2,145 2,165 2,140 2,165 13,000
2004/12/13 2,145 2,160 2,115 2,145 12,200
2004/12/10 2,130 2,145 2,115 2,115 31,900
2004/12/09 2,110 2,135 2,110 2,120 17,800
2004/12/08 2,140 2,155 2,140 2,150 17,700
2004/12/07 2,155 2,170 2,150 2,150 6,000
2004/12/06 2,170 2,175 2,160 2,160 11,900
2004/12/03 2,165 2,175 2,160 2,170 15,300
2004/12/02 2,160 2,170 2,160 2,165 6,700
2004/12/01 2,170 2,175 2,120 2,155 25,500
2004/11/30 2,180 2,180 2,150 2,150 17,900
2004/11/29 2,150 2,170 2,145 2,145 13,100
2004/11/26 2,155 2,155 2,140 2,140 11,500
2004/11/25 2,140 2,160 2,110 2,135 27,400
2004/11/24 2,115 2,135 2,100 2,110 24,200
2004/11/22 2,160 2,160 2,095 2,115 28,800
2004/11/19 2,165 2,170 2,120 2,160 25,800
2004/11/18 2,105 2,150 2,105 2,140 34,800
2004/11/17 2,145 2,145 2,105 2,105 25,800
2004/11/16 2,195 2,210 2,130 2,150 47,300
2004/11/15 2,215 2,230 2,160 2,170 42,500
2004/11/12 2,160 2,180 2,150 2,175 43,100
2004/11/11 2,210 2,235 2,180 2,180 27,300
2004/11/10 2,300 2,300 2,180 2,215 72,900
2004/11/09 2,365 2,400 2,285 2,365 48,600
2004/11/08 2,395 2,400 2,350 2,365 37,200
2004/11/05 2,385 2,430 2,350 2,415 36,100
2004/11/04 2,400 2,400 2,315 2,385 49,500
2004/11/02 2,370 2,450 2,360 2,430 35,000
2004/11/01 2,375 2,385 2,310 2,370 24,200
2004/10/29 2,270 2,345 2,245 2,335 24,300
2004/10/28 2,350 2,350 2,260 2,310 17,500
2004/10/27 2,230 2,385 2,230 2,385 44,300
2004/10/26 2,340 2,340 2,230 2,250 17,700
2004/10/25 2,370 2,425 2,275 2,275 59,200
2004/10/22 2,250 2,255 2,240 2,250 7,200
2004/10/21 2,285 2,285 2,260 2,260 22,700
2004/10/20 2,295 2,295 2,240 2,260 21,400
2004/10/19 2,210 2,295 2,210 2,260 18,200
2004/10/18 2,235 2,250 2,185 2,210 11,900
2004/10/15 2,300 2,300 2,230 2,260 14,100
2004/10/14 2,280 2,315 2,210 2,285 13,600
2004/10/13 2,300 2,345 2,300 2,320 23,100
2004/10/12 2,285 2,330 2,285 2,320 24,900
2004/10/08 2,315 2,380 2,315 2,325 32,600
2004/10/07 2,335 2,355 2,335 2,350 22,400
2004/10/06 2,280 2,360 2,280 2,355 24,400
2004/10/05 2,360 2,395 2,350 2,390 27,300
2004/10/04 2,300 2,395 2,275 2,380 26,900
2004/10/01 2,290 2,290 2,255 2,265 8,200
2004/09/30 2,215 2,290 2,215 2,285 26,400
2004/09/29 2,255 2,295 2,220 2,245 51,500
2004/09/28 2,225 2,250 2,160 2,175 29,300
2004/09/27 2,180 2,215 2,150 2,195 18,500
2004/09/24 2,220 2,220 2,080 2,180 70,700
2004/09/22 2,240 2,260 2,210 2,215 40,400
2004/09/21 2,250 2,250 2,230 2,235 43,300
2004/09/17 2,245 2,260 2,215 2,250 30,100
2004/09/16 2,235 2,280 2,235 2,235 20,300
2004/09/15 2,310 2,310 2,245 2,245 31,900
2004/09/14 2,310 2,335 2,300 2,310 17,400
2004/09/13 2,335 2,335 2,290 2,305 19,700
2004/09/10 2,320 2,320 2,230 2,260 56,100
2004/09/09 2,400 2,420 2,330 2,350 43,200
2004/09/08 2,450 2,475 2,435 2,440 18,700
2004/09/07 2,460 2,465 2,430 2,430 8,700
2004/09/06 2,420 2,505 2,420 2,495 20,100
2004/09/03 2,480 2,480 2,455 2,460 12,000
2004/09/02 2,450 2,480 2,450 2,470 6,200
2004/09/01 2,440 2,540 2,440 2,480 15,000
2004/08/31 2,410 2,440 2,410 2,415 8,500
2004/08/30 2,455 2,465 2,440 2,450 5,900
2004/08/27 2,470 2,480 2,430 2,460 8,000
2004/08/26 2,480 2,480 2,410 2,440 7,500
2004/08/25 2,460 2,475 2,450 2,470 5,700
2004/08/24 2,460 2,470 2,435 2,440 4,000
2004/08/23 2,430 2,485 2,415 2,470 9,900
2004/08/20 2,465 2,515 2,440 2,470 23,300
2004/08/19 2,420 2,445 2,365 2,430 9,900
2004/08/18 2,335 2,380 2,320 2,380 22,300
2004/08/17 2,360 2,390 2,310 2,345 10,900
2004/08/16 2,350 2,365 2,230 2,365 22,900
2004/08/13 2,420 2,455 2,380 2,385 13,700
2004/08/12 2,415 2,475 2,415 2,445 8,000
2004/08/11 2,475 2,475 2,415 2,455 10,800
2004/08/10 2,450 2,450 2,395 2,435 5,600
2004/08/09 2,385 2,440 2,385 2,440 9,500
2004/08/06 2,460 2,460 2,400 2,425 12,300
2004/08/05 2,435 2,460 2,390 2,425 16,000
2004/08/04 2,460 2,460 2,385 2,430 18,600
2004/08/03 2,480 2,500 2,460 2,465 6,300
2004/08/02 2,475 2,500 2,475 2,480 8,200
2004/07/30 2,520 2,570 2,460 2,520 18,900
2004/07/29 2,485 2,520 2,480 2,520 18,500
2004/07/28 2,500 2,500 2,455 2,485 23,800
2004/07/27 2,445 2,490 2,445 2,450 30,000
2004/07/26 2,500 2,500 2,450 2,450 15,000
2004/07/23 2,505 2,505 2,450 2,470 31,500
2004/07/22 2,455 2,485 2,455 2,465 13,700
2004/07/21 2,500 2,525 2,465 2,510 13,600
2004/07/20 2,495 2,495 2,455 2,460 13,000
2004/07/16 2,460 2,490 2,445 2,490 18,100
2004/07/15 2,470 2,505 2,460 2,460 35,700
2004/07/14 2,500 2,545 2,500 2,500 37,200
2004/07/13 2,570 2,580 2,530 2,530 21,600
2004/07/12 2,570 2,595 2,560 2,585 25,500
2004/07/09 2,595 2,600 2,545 2,590 62,300
2004/07/08 2,530 2,565 2,530 2,560 44,900
2004/07/07 2,535 2,575 2,505 2,565 43,800
2004/07/06 2,550 2,595 2,550 2,575 44,200
2004/07/05 2,495 2,560 2,495 2,555 48,300
2004/07/02 2,485 2,520 2,480 2,495 34,300
2004/07/01 2,500 2,500 2,470 2,475 15,800
2004/06/30 2,400 2,480 2,400 2,480 26,800
2004/06/29 2,480 2,480 2,405 2,455 29,800
2004/06/28 2,460 2,480 2,420 2,480 33,700
2004/06/25 2,320 2,665 2,300 2,500 141,400
2004/06/24 2,270 2,280 2,265 2,280 21,400
2004/06/23 2,300 2,300 2,280 2,280 11,700
2004/06/22 2,280 2,300 2,275 2,295 40,400
2004/06/21 2,245 2,295 2,240 2,240 50,400
2004/06/18 2,240 2,250 2,215 2,230 18,800
2004/06/17 2,220 2,220 2,200 2,220 20,200
2004/06/16 2,235 2,250 2,215 2,220 18,400
2004/06/15 2,235 2,240 2,200 2,210 21,500
2004/06/14 2,230 2,245 2,210 2,225 20,000
2004/06/11 2,245 2,245 2,205 2,230 78,000
2004/06/10 2,145 2,200 2,145 2,200 22,500
2004/06/09 2,210 2,210 2,180 2,185 11,000
2004/06/08 2,215 2,230 2,175 2,215 16,700
2004/06/07 2,200 2,225 2,185 2,205 12,600
2004/06/04 2,145 2,195 2,145 2,180 8,800
2004/06/03 2,200 2,210 2,150 2,150 19,300
2004/06/02 2,180 2,210 2,160 2,200 13,900
2004/06/01 2,180 2,215 2,180 2,200 16,400
2004/05/31 2,200 2,220 2,185 2,215 22,100
2004/05/28 2,220 2,245 2,205 2,245 25,000
2004/05/27 2,160 2,225 2,150 2,165 31,600
2004/05/26 2,190 2,195 2,155 2,155 29,900
2004/05/25 2,200 2,200 2,125 2,130 46,600
2004/05/24 2,200 2,205 2,160 2,160 34,500
2004/05/21 2,170 2,205 2,140 2,195 49,200
2004/05/20 2,240 2,240 2,130 2,160 40,200
2004/05/19 2,220 2,230 2,135 2,205 53,400
2004/05/18 2,115 2,165 2,110 2,140 59,300
2004/05/17 2,155 2,190 2,135 2,155 23,100
2004/05/14 2,260 2,260 2,185 2,190 38,000
2004/05/13 2,200 2,255 2,195 2,255 76,400
2004/05/12 2,175 2,200 2,160 2,175 72,000
2004/05/11 2,160 2,170 2,110 2,160 39,500
2004/05/10 2,160 2,175 2,160 2,170 70,600
2004/05/07 2,165 2,180 2,165 2,175 19,000
2004/05/06 2,215 2,215 2,160 2,160 40,200
2004/04/30 2,225 2,225 2,200 2,215 25,400
2004/04/28 2,220 2,225 2,210 2,210 10,200
2004/04/27 2,210 2,230 2,210 2,215 26,400
2004/04/26 2,255 2,255 2,210 2,210 18,200
2004/04/23 2,250 2,250 2,230 2,240 36,500
2004/04/22 2,215 2,235 2,215 2,220 35,500
2004/04/21 2,190 2,220 2,185 2,210 40,500
2004/04/20 2,210 2,210 2,170 2,185 47,400
2004/04/19 2,180 2,195 2,160 2,185 62,000
2004/04/16 2,145 2,160 2,125 2,140 93,800
2004/04/15 2,210 2,210 2,105 2,130 96,400
2004/04/14 2,195 2,200 2,180 2,190 55,700
2004/04/13 2,220 2,230 2,195 2,205 64,900
2004/04/12 2,205 2,225 2,195 2,215 46,200
2004/04/09 2,205 2,215 2,200 2,205 54,200
2004/04/08 2,215 2,235 2,215 2,220 70,200
2004/04/07 2,255 2,285 2,230 2,235 33,800
2004/04/06 2,260 2,280 2,255 2,255 41,300
2004/04/05 2,290 2,290 2,245 2,245 39,800
2004/04/02 2,250 2,280 2,220 2,250 31,900
2004/04/01 2,300 2,300 2,250 2,250 13,800
2004/03/31 2,260 2,300 2,225 2,300 26,400
2004/03/30 2,250 2,280 2,230 2,260 9,200
2004/03/29 2,290 2,295 2,265 2,280 8,200
2004/03/26 2,285 2,290 2,250 2,275 10,000
2004/03/25 2,235 2,250 2,220 2,240 22,500
2004/03/24 2,205 2,220 2,200 2,200 15,600
2004/03/23 2,210 2,225 2,210 2,225 14,400
2004/03/22 2,235 2,235 2,205 2,210 22,100
2004/03/19 2,240 2,255 2,215 2,215 13,000
2004/03/18 2,260 2,310 2,235 2,240 29,100
2004/03/17 2,235 2,260 2,215 2,260 15,300
2004/03/16 2,185 2,225 2,185 2,220 15,900
2004/03/15 2,240 2,250 2,200 2,200 13,800
2004/03/12 2,215 2,250 2,210 2,215 41,200
2004/03/11 2,210 2,220 2,195 2,215 18,200
2004/03/10 2,270 2,275 2,220 2,220 14,000
2004/03/09 2,255 2,270 2,205 2,260 22,600
2004/03/08 2,240 2,260 2,190 2,250 22,400
2004/03/05 2,220 2,245 2,205 2,240 17,500
2004/03/04 2,210 2,235 2,195 2,225 19,000
2004/03/03 2,215 2,220 2,200 2,210 15,300
2004/03/02 2,170 2,235 2,170 2,220 20,400
2004/03/01 2,225 2,245 2,185 2,205 14,400
2004/02/27 2,185 2,245 2,185 2,230 11,400
2004/02/26 2,195 2,195 2,165 2,195 7,600
2004/02/25 2,205 2,230 2,160 2,190 9,200
2004/02/24 2,240 2,240 2,200 2,200 8,700
2004/02/23 2,250 2,250 2,220 2,245 9,100
2004/02/20 2,275 2,275 2,240 2,240 6,700
2004/02/19 2,195 2,300 2,195 2,250 14,500
2004/02/18 2,220 2,240 2,180 2,200 8,400
2004/02/17 2,190 2,235 2,190 2,215 23,500
2004/02/16 2,250 2,255 2,230 2,240 10,700
2004/02/13 2,245 2,280 2,200 2,260 7,900
2004/02/12 2,200 2,300 2,200 2,250 27,700
2004/02/10 2,150 2,250 2,150 2,185 21,700
2004/02/09 2,170 2,185 2,140 2,145 22,100
2004/02/06 2,210 2,210 2,170 2,200 18,400
2004/02/05 2,180 2,235 2,180 2,235 12,100
2004/02/04 2,245 2,270 2,235 2,240 18,100
2004/02/03 2,300 2,300 2,240 2,255 43,300
2004/02/02 2,220 2,350 2,180 2,310 26,900
2004/01/30 2,210 2,250 2,210 2,225 24,900
2004/01/29 2,200 2,250 2,160 2,170 65,900
2004/01/28 2,160 2,205 2,150 2,200 71,100
2004/01/27 2,190 2,235 2,185 2,200 29,500
2004/01/26 2,275 2,290 2,230 2,235 35,000
2004/01/23 2,280 2,280 2,250 2,270 51,400
2004/01/22 2,240 2,260 2,215 2,240 30,600
2004/01/21 2,170 2,240 2,150 2,200 33,000
2004/01/20 2,175 2,175 2,120 2,145 32,300
2004/01/19 2,100 2,170 2,100 2,120 38,800
2004/01/16 2,030 2,110 2,030 2,045 38,000
2004/01/15 2,070 2,070 2,025 2,025 25,500
2004/01/14 2,050 2,070 2,040 2,045 20,700
2004/01/13 2,100 2,100 2,050 2,060 10,200
2004/01/09 2,100 2,120 2,080 2,105 24,500
2004/01/08 2,050 2,110 2,050 2,100 17,000
2004/01/07 2,080 2,080 2,050 2,055 5,900
2004/01/06 2,035 2,075 2,035 2,055 19,200
2004/01/05 2,040 2,080 2,040 2,045 9,900

このページの先頭へ