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
2005/12/30 2,710 2,710 2,640 2,650 22,700
2005/12/29 2,655 2,720 2,655 2,690 22,900
2005/12/28 2,675 2,695 2,650 2,670 22,900
2005/12/27 2,700 2,700 2,675 2,675 25,100
2005/12/26 2,710 2,735 2,705 2,710 29,200
2005/12/22 2,750 2,750 2,710 2,715 32,500
2005/12/21 2,750 2,750 2,725 2,745 28,800
2005/12/20 2,740 2,750 2,700 2,730 50,800
2005/12/19 2,750 2,750 2,705 2,735 37,200
2005/12/16 2,745 2,750 2,685 2,720 76,100
2005/12/15 2,740 2,770 2,735 2,740 113,300
2005/12/14 2,750 2,760 2,735 2,740 75,800
2005/12/13 2,770 2,775 2,720 2,740 81,700
2005/12/12 2,720 2,720 2,650 2,650 44,400
2005/12/09 2,660 2,660 2,540 2,650 73,600
2005/12/08 2,630 2,640 2,540 2,585 50,800
2005/12/07 2,675 2,750 2,575 2,625 69,800
2005/12/06 2,690 2,760 2,680 2,705 63,400
2005/12/05 2,850 2,870 2,710 2,760 100,900
2005/12/02 2,720 2,850 2,710 2,770 182,800
2005/12/01 2,600 2,695 2,600 2,690 114,400
2005/11/30 2,560 2,675 2,560 2,565 231,400
2005/11/29 2,445 2,490 2,420 2,480 90,200
2005/11/28 2,340 2,440 2,340 2,390 84,800
2005/11/25 2,315 2,330 2,280 2,305 46,500
2005/11/24 2,370 2,375 2,280 2,290 107,200
2005/11/22 2,355 2,405 2,355 2,370 35,700
2005/11/21 2,440 2,440 2,345 2,345 74,200
2005/11/18 2,410 2,440 2,385 2,435 26,300
2005/11/17 2,395 2,415 2,380 2,410 19,200
2005/11/16 2,380 2,410 2,335 2,395 31,600
2005/11/15 2,400 2,420 2,385 2,390 36,100
2005/11/14 2,480 2,500 2,440 2,460 38,100
2005/11/11 2,440 2,525 2,440 2,480 98,400
2005/11/10 2,400 2,425 2,360 2,400 14,700
2005/11/09 2,375 2,430 2,360 2,405 36,400
2005/11/08 2,365 2,365 2,330 2,340 16,800
2005/11/07 2,380 2,380 2,335 2,345 13,400
2005/11/04 2,390 2,395 2,350 2,370 16,800
2005/11/02 2,405 2,415 2,335 2,370 20,400
2005/11/01 2,400 2,430 2,400 2,420 7,700
2005/10/31 2,395 2,430 2,395 2,425 20,100
2005/10/28 2,315 2,445 2,285 2,435 65,900
2005/10/27 2,320 2,320 2,280 2,315 20,100
2005/10/26 2,300 2,320 2,285 2,310 28,900
2005/10/25 2,255 2,355 2,250 2,300 40,500
2005/10/24 2,205 2,225 2,205 2,215 15,000
2005/10/21 2,200 2,245 2,200 2,240 36,600
2005/10/20 2,270 2,280 2,245 2,270 20,700
2005/10/19 2,255 2,255 2,220 2,235 20,200
2005/10/18 2,260 2,260 2,230 2,240 22,900
2005/10/17 2,285 2,285 2,230 2,245 26,400
2005/10/14 2,245 2,260 2,230 2,250 25,500
2005/10/13 2,240 2,265 2,230 2,245 35,500
2005/10/12 2,280 2,295 2,265 2,270 22,900
2005/10/11 2,305 2,305 2,225 2,255 33,500
2005/10/07 2,250 2,250 2,220 2,225 15,100
2005/10/06 2,230 2,250 2,225 2,235 20,600
2005/10/05 2,235 2,265 2,220 2,245 54,900
2005/10/04 2,250 2,265 2,170 2,240 30,900
2005/10/03 2,300 2,300 2,210 2,275 22,100
2005/09/30 2,335 2,335 2,225 2,295 28,300
2005/09/29 2,290 2,330 2,270 2,330 28,100
2005/09/28 2,280 2,305 2,265 2,305 22,500
2005/09/27 2,255 2,320 2,170 2,260 21,200
2005/09/27 1 -> 1.20 分割
2005/09/26 2,605 2,650 2,500 2,620 34,600
2005/09/22 2,600 2,600 2,555 2,585 27,000
2005/09/21 2,560 2,580 2,550 2,570 9,200
2005/09/20 2,540 2,550 2,530 2,545 15,600
2005/09/16 2,530 2,530 2,520 2,530 18,700
2005/09/15 2,540 2,540 2,515 2,530 22,000
2005/09/14 2,530 2,540 2,525 2,530 17,000
2005/09/13 2,525 2,530 2,520 2,525 12,900
2005/09/12 2,520 2,530 2,515 2,525 17,900
2005/09/09 2,510 2,520 2,500 2,520 60,000
2005/09/08 2,510 2,520 2,495 2,495 26,400
2005/09/07 2,500 2,510 2,500 2,500 19,900
2005/09/06 2,500 2,510 2,490 2,495 16,100
2005/09/05 2,500 2,500 2,490 2,495 13,800
2005/09/02 2,480 2,495 2,480 2,490 13,600
2005/09/01 2,480 2,485 2,470 2,475 9,600
2005/08/31 2,465 2,480 2,460 2,470 8,700
2005/08/30 2,450 2,475 2,450 2,465 7,900
2005/08/29 2,455 2,470 2,450 2,460 14,200
2005/08/26 2,485 2,485 2,455 2,475 24,400
2005/08/25 2,460 2,475 2,440 2,455 20,800
2005/08/24 2,420 2,450 2,415 2,440 24,100
2005/08/23 2,395 2,420 2,390 2,405 13,900
2005/08/22 2,410 2,420 2,400 2,410 16,100
2005/08/19 2,370 2,385 2,365 2,370 19,600
2005/08/18 2,390 2,390 2,355 2,370 12,800
2005/08/17 2,400 2,400 2,375 2,385 12,300
2005/08/16 2,350 2,415 2,330 2,395 29,600
2005/08/15 2,375 2,390 2,325 2,325 18,500
2005/08/12 2,400 2,400 2,365 2,370 14,000
2005/08/11 2,370 2,390 2,350 2,390 13,600
2005/08/10 2,345 2,385 2,340 2,370 20,700
2005/08/09 2,300 2,355 2,300 2,335 9,800
2005/08/08 2,240 2,300 2,240 2,290 12,600
2005/08/05 2,280 2,305 2,270 2,280 18,000
2005/08/04 2,325 2,325 2,285 2,305 10,400
2005/08/03 2,335 2,335 2,325 2,330 7,500
2005/08/02 2,345 2,350 2,320 2,335 11,400
2005/08/01 2,335 2,350 2,330 2,350 10,800
2005/07/29 2,350 2,355 2,330 2,330 34,500
2005/07/28 2,360 2,370 2,355 2,355 5,200
2005/07/27 2,325 2,380 2,325 2,350 25,000
2005/07/26 2,345 2,345 2,310 2,325 28,400
2005/07/25 2,345 2,345 2,290 2,315 18,900
2005/07/22 2,285 2,320 2,275 2,305 28,200
2005/07/21 2,270 2,285 2,270 2,285 12,200
2005/07/20 2,280 2,280 2,265 2,280 21,400
2005/07/19 2,260 2,275 2,260 2,265 3,800
2005/07/15 2,260 2,275 2,255 2,260 12,200
2005/07/14 2,250 2,260 2,230 2,250 16,500
2005/07/13 2,250 2,255 2,250 2,255 17,600
2005/07/12 2,225 2,255 2,225 2,250 7,900
2005/07/11 2,240 2,265 2,220 2,240 16,200
2005/07/08 2,230 2,255 2,230 2,240 25,900
2005/07/07 2,240 2,250 2,235 2,240 12,900
2005/07/06 2,235 2,245 2,235 2,245 9,900
2005/07/05 2,235 2,245 2,235 2,235 4,900
2005/07/04 2,245 2,260 2,230 2,250 21,100
2005/07/01 2,230 2,240 2,230 2,235 7,900
2005/06/30 2,230 2,235 2,220 2,230 14,600
2005/06/29 2,220 2,250 2,195 2,240 33,400
2005/06/28 2,240 2,250 2,180 2,200 87,200
2005/06/27 2,250 2,250 2,230 2,235 21,100
2005/06/24 2,240 2,250 2,200 2,240 17,800
2005/06/23 2,260 2,260 2,235 2,250 32,100
2005/06/22 2,200 2,240 2,190 2,235 56,900
2005/06/21 2,200 2,200 2,170 2,185 18,800
2005/06/20 2,210 2,215 2,170 2,180 31,500
2005/06/17 2,160 2,180 2,150 2,160 27,700
2005/06/16 2,160 2,160 2,140 2,145 19,300
2005/06/15 2,140 2,160 2,130 2,145 23,700
2005/06/14 2,120 2,135 2,115 2,115 17,500
2005/06/13 2,130 2,145 2,115 2,120 20,700
2005/06/10 2,130 2,145 2,130 2,135 26,800
2005/06/09 2,135 2,140 2,125 2,130 15,800
2005/06/08 2,140 2,150 2,115 2,120 42,200
2005/06/07 2,165 2,180 2,145 2,160 33,100
2005/06/06 2,185 2,195 2,160 2,165 34,600
2005/06/03 2,220 2,240 2,155 2,190 38,000
2005/06/02 2,210 2,230 2,205 2,220 34,400
2005/06/01 2,170 2,215 2,150 2,200 53,300
2005/05/31 2,170 2,190 2,135 2,165 42,000
2005/05/30 2,155 2,185 2,130 2,145 17,300
2005/05/27 2,145 2,175 2,145 2,145 12,200
2005/05/26 2,130 2,140 2,120 2,130 11,100
2005/05/25 2,160 2,160 2,105 2,110 13,500
2005/05/24 2,160 2,160 2,135 2,150 11,800
2005/05/23 2,110 2,165 2,100 2,155 43,300
2005/05/20 2,150 2,150 2,110 2,110 12,300
2005/05/19 2,125 2,155 2,100 2,125 13,700
2005/05/18 2,110 2,145 2,105 2,120 21,500
2005/05/17 2,135 2,150 2,100 2,110 20,100
2005/05/16 2,165 2,180 2,125 2,145 11,300
2005/05/13 2,195 2,195 2,165 2,165 16,600
2005/05/12 2,195 2,210 2,190 2,205 11,200
2005/05/11 2,190 2,220 2,190 2,210 19,600
2005/05/10 2,225 2,235 2,220 2,230 12,800
2005/05/09 2,235 2,250 2,195 2,230 18,900
2005/05/06 2,240 2,245 2,215 2,235 15,300
2005/05/02 2,170 2,215 2,170 2,200 13,800
2005/04/28 2,175 2,215 2,145 2,200 23,900
2005/04/27 2,160 2,200 2,140 2,175 43,400
2005/04/26 2,230 2,230 2,190 2,200 19,300
2005/04/25 2,225 2,225 2,185 2,190 39,700
2005/04/22 2,150 2,190 2,140 2,175 43,300
2005/04/21 2,150 2,165 2,100 2,105 37,100
2005/04/20 2,170 2,170 2,135 2,145 37,500
2005/04/19 2,095 2,160 2,095 2,130 40,600
2005/04/18 2,160 2,160 2,095 2,100 34,500
2005/04/15 2,200 2,215 2,165 2,180 48,700
2005/04/14 2,270 2,280 2,220 2,240 23,700
2005/04/13 2,295 2,310 2,295 2,295 31,500
2005/04/12 2,315 2,315 2,295 2,300 28,200
2005/04/11 2,305 2,335 2,305 2,315 31,600
2005/04/08 2,330 2,355 2,330 2,335 23,300
2005/04/07 2,335 2,360 2,335 2,345 31,900
2005/04/06 2,340 2,380 2,340 2,360 37,700
2005/04/05 2,315 2,340 2,305 2,335 29,500
2005/04/04 2,260 2,330 2,260 2,315 21,300
2005/04/01 2,250 2,300 2,250 2,300 15,100
2005/03/31 2,240 2,285 2,240 2,285 20,800
2005/03/30 2,240 2,265 2,235 2,255 18,000
2005/03/29 2,290 2,300 2,275 2,280 18,300
2005/03/28 2,260 2,300 2,260 2,295 16,900
2005/03/25 2,305 2,305 2,290 2,305 21,500
2005/03/24 2,270 2,295 2,270 2,275 33,500
2005/03/23 2,280 2,330 2,280 2,300 78,200
2005/03/22 2,285 2,295 2,275 2,290 24,400
2005/03/18 2,265 2,295 2,265 2,280 34,200
2005/03/17 2,260 2,295 2,255 2,275 34,100
2005/03/16 2,260 2,295 2,260 2,265 39,300
2005/03/15 2,265 2,275 2,255 2,260 47,200
2005/03/14 2,260 2,270 2,255 2,260 29,200
2005/03/11 2,295 2,295 2,250 2,260 90,700
2005/03/10 2,230 2,280 2,225 2,270 99,700
2005/03/09 2,210 2,240 2,210 2,225 39,600
2005/03/08 2,205 2,225 2,205 2,210 53,900
2005/03/07 2,190 2,225 2,165 2,220 77,000
2005/03/04 2,150 2,175 2,145 2,175 53,600
2005/03/03 2,150 2,175 2,145 2,145 40,600
2005/03/02 2,170 2,175 2,160 2,165 10,300
2005/03/01 2,170 2,170 2,155 2,170 19,000
2005/02/28 2,160 2,170 2,155 2,160 15,000
2005/02/25 2,150 2,155 2,140 2,155 12,600
2005/02/24 2,125 2,150 2,125 2,150 13,000
2005/02/23 2,130 2,140 2,110 2,130 23,300
2005/02/22 2,150 2,160 2,125 2,130 39,500
2005/02/21 2,175 2,175 2,140 2,145 35,500
2005/02/18 2,150 2,165 2,145 2,150 29,900
2005/02/17 2,160 2,165 2,140 2,165 53,700
2005/02/16 2,140 2,165 2,125 2,155 102,700
2005/02/15 2,075 2,120 2,075 2,105 122,600
2005/02/14 2,100 2,110 2,065 2,065 130,000
2005/02/10 2,125 2,140 2,095 2,105 145,100
2005/02/09 2,170 2,185 2,120 2,135 71,400
2005/02/08 2,205 2,205 2,170 2,170 20,100
2005/02/07 2,205 2,205 2,165 2,185 24,100
2005/02/04 2,210 2,210 2,165 2,175 24,600
2005/02/03 2,240 2,240 2,155 2,175 40,700
2005/02/02 2,220 2,235 2,210 2,235 38,800
2005/02/01 2,260 2,285 2,220 2,245 45,700
2005/01/31 2,295 2,295 2,260 2,265 33,700
2005/01/28 2,270 2,275 2,250 2,255 15,500
2005/01/27 2,290 2,295 2,255 2,265 27,500
2005/01/26 2,280 2,290 2,260 2,265 16,300
2005/01/25 2,275 2,275 2,225 2,250 74,900
2005/01/24 2,250 2,295 2,245 2,250 43,500
2005/01/21 2,300 2,300 2,260 2,265 44,300
2005/01/20 2,350 2,350 2,260 2,280 56,500
2005/01/19 2,400 2,400 2,310 2,320 52,700
2005/01/18 2,380 2,380 2,345 2,365 31,100
2005/01/17 2,385 2,385 2,345 2,355 30,800
2005/01/14 2,340 2,355 2,300 2,345 39,300
2005/01/13 2,350 2,350 2,325 2,335 23,000
2005/01/12 2,320 2,345 2,310 2,335 18,000
2005/01/11 2,305 2,345 2,295 2,340 23,300
2005/01/07 2,300 2,320 2,290 2,305 20,400
2005/01/06 2,300 2,335 2,285 2,300 35,100
2005/01/05 2,320 2,320 2,285 2,285 20,400
2005/01/04 2,290 2,315 2,280 2,280 3,300

このページの先頭へ