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
2006/12/29 2,900 2,960 2,900 2,940 21,800
2006/12/28 2,965 2,965 2,895 2,940 32,800
2006/12/27 2,920 2,980 2,920 2,965 69,800
2006/12/26 2,860 2,905 2,855 2,900 43,600
2006/12/25 2,935 2,945 2,885 2,900 46,200
2006/12/22 2,930 3,000 2,915 2,980 43,800
2006/12/21 2,915 2,960 2,915 2,955 93,000
2006/12/20 2,980 3,020 2,960 2,990 66,300
2006/12/19 2,980 2,990 2,915 2,950 62,200
2006/12/18 2,980 2,990 2,950 2,980 46,100
2006/12/15 2,940 2,955 2,930 2,940 59,800
2006/12/14 2,885 2,925 2,875 2,910 70,300
2006/12/13 2,840 2,885 2,830 2,875 82,100
2006/12/12 2,885 2,885 2,800 2,840 50,000
2006/12/11 2,840 2,895 2,825 2,885 63,200
2006/12/08 2,845 2,850 2,805 2,815 81,700
2006/12/07 2,805 2,830 2,790 2,805 55,900
2006/12/06 2,750 2,825 2,730 2,810 72,600
2006/12/05 2,765 2,785 2,720 2,725 43,100
2006/12/04 2,740 2,790 2,720 2,775 42,200
2006/12/01 2,685 2,750 2,670 2,740 87,100
2006/11/30 2,665 2,695 2,645 2,665 51,500
2006/11/29 2,645 2,695 2,640 2,665 72,100
2006/11/28 2,660 2,685 2,625 2,665 63,200
2006/11/27 2,605 2,690 2,585 2,670 33,900
2006/11/24 2,740 2,740 2,655 2,670 31,100
2006/11/22 2,650 2,705 2,555 2,660 83,100
2006/11/21 2,650 2,680 2,650 2,650 19,900
2006/11/20 2,770 2,775 2,650 2,650 35,300
2006/11/17 2,795 2,795 2,750 2,765 18,800
2006/11/16 2,780 2,800 2,765 2,770 29,800
2006/11/15 2,830 2,835 2,800 2,820 29,300
2006/11/14 2,740 2,820 2,735 2,795 42,400
2006/11/13 2,790 2,790 2,715 2,720 53,300
2006/11/10 2,840 2,850 2,795 2,800 70,500
2006/11/09 2,825 2,870 2,815 2,840 100,500
2006/11/08 2,785 2,830 2,770 2,820 83,600
2006/11/07 2,790 2,790 2,730 2,780 50,500
2006/11/06 2,760 2,785 2,735 2,760 34,600
2006/11/02 2,765 2,800 2,740 2,800 25,700
2006/11/01 2,740 2,770 2,725 2,760 31,400
2006/10/31 2,735 2,790 2,735 2,775 49,700
2006/10/30 2,790 2,790 2,705 2,755 51,200
2006/10/27 2,780 2,800 2,755 2,780 50,200
2006/10/26 2,800 2,800 2,765 2,775 75,100
2006/10/25 2,750 2,810 2,750 2,795 74,200
2006/10/24 2,740 2,765 2,730 2,755 41,400
2006/10/23 2,700 2,765 2,690 2,730 73,200
2006/10/20 2,705 2,710 2,680 2,685 30,800
2006/10/19 2,695 2,715 2,680 2,690 83,900
2006/10/18 2,590 2,680 2,590 2,645 60,600
2006/10/17 2,620 2,625 2,570 2,580 28,500
2006/10/16 2,670 2,670 2,610 2,640 58,600
2006/10/13 2,585 2,625 2,515 2,605 65,200
2006/10/12 2,480 2,520 2,470 2,470 40,200
2006/10/11 2,585 2,585 2,445 2,465 91,600
2006/10/10 2,610 2,670 2,550 2,580 78,400
2006/10/06 2,660 2,660 2,580 2,615 83,600
2006/10/05 2,625 2,670 2,620 2,645 34,300
2006/10/04 2,680 2,695 2,590 2,590 89,600
2006/10/03 2,690 2,705 2,660 2,675 34,100
2006/10/02 2,685 2,745 2,670 2,705 52,200
2006/09/29 2,685 2,710 2,680 2,695 53,600
2006/09/28 2,695 2,700 2,670 2,685 44,100
2006/09/27 2,640 2,700 2,625 2,690 84,200
2006/09/26 2,645 2,645 2,600 2,620 43,200
2006/09/25 2,640 2,660 2,600 2,650 61,800
2006/09/22 2,640 2,675 2,615 2,640 69,200
2006/09/21 2,710 2,710 2,685 2,690 61,300
2006/09/20 2,690 2,710 2,670 2,695 57,100
2006/09/19 2,655 2,690 2,650 2,670 32,700
2006/09/15 2,685 2,685 2,655 2,665 30,000
2006/09/14 2,670 2,735 2,650 2,685 116,100
2006/09/13 2,615 2,630 2,565 2,590 60,400
2006/09/12 2,650 2,695 2,615 2,615 120,500
2006/09/11 2,640 2,655 2,560 2,595 71,100
2006/09/08 2,680 2,690 2,605 2,670 76,000
2006/09/07 2,670 2,730 2,655 2,675 97,400
2006/09/06 2,630 2,675 2,620 2,665 104,100
2006/09/05 2,565 2,620 2,550 2,620 116,900
2006/09/04 2,505 2,555 2,500 2,545 29,200
2006/09/01 2,520 2,535 2,515 2,515 23,600
2006/08/31 2,490 2,540 2,480 2,515 44,100
2006/08/30 2,500 2,515 2,460 2,485 65,400
2006/08/29 2,505 2,520 2,475 2,490 37,500
2006/08/28 2,500 2,520 2,470 2,495 64,000
2006/08/25 2,500 2,510 2,485 2,490 65,800
2006/08/24 2,510 2,530 2,445 2,485 60,300
2006/08/23 2,550 2,580 2,535 2,550 25,400
2006/08/22 2,515 2,575 2,515 2,575 28,400
2006/08/21 2,550 2,595 2,545 2,550 44,200
2006/08/18 2,530 2,575 2,530 2,565 55,700
2006/08/17 2,580 2,580 2,560 2,560 24,400
2006/08/16 2,580 2,595 2,565 2,595 30,900
2006/08/15 2,465 2,580 2,465 2,565 79,200
2006/08/14 2,485 2,495 2,400 2,460 32,600
2006/08/11 2,525 2,540 2,500 2,540 39,900
2006/08/10 2,530 2,535 2,475 2,495 32,700
2006/08/09 2,440 2,520 2,435 2,520 93,700
2006/08/08 2,440 2,470 2,430 2,440 76,100
2006/08/07 2,370 2,450 2,370 2,400 111,600
2006/08/04 2,365 2,375 2,350 2,365 29,700
2006/08/03 2,370 2,385 2,340 2,355 48,500
2006/08/02 2,375 2,395 2,330 2,365 71,300
2006/08/01 2,360 2,400 2,350 2,365 57,400
2006/07/31 2,405 2,465 2,380 2,400 168,100
2006/07/28 2,340 2,480 2,325 2,365 291,200
2006/07/27 2,245 2,260 2,215 2,260 42,900
2006/07/26 2,215 2,235 2,205 2,205 16,000
2006/07/25 2,250 2,300 2,230 2,265 49,900
2006/07/24 2,215 2,245 2,180 2,185 50,700
2006/07/21 2,315 2,315 2,245 2,255 38,000
2006/07/20 2,295 2,295 2,235 2,275 53,700
2006/07/19 2,205 2,245 2,190 2,215 42,800
2006/07/18 2,310 2,310 2,185 2,185 33,900
2006/07/14 2,295 2,330 2,240 2,275 55,400
2006/07/13 2,305 2,340 2,285 2,295 88,000
2006/07/12 2,405 2,415 2,320 2,345 87,400
2006/07/11 2,380 2,410 2,350 2,405 55,900
2006/07/10 2,375 2,380 2,300 2,360 70,900
2006/07/07 2,385 2,415 2,355 2,385 43,300
2006/07/06 2,395 2,420 2,360 2,375 69,900
2006/07/05 2,400 2,400 2,370 2,395 47,300
2006/07/04 2,375 2,415 2,370 2,415 85,900
2006/07/03 2,410 2,445 2,350 2,370 37,700
2006/06/30 2,375 2,415 2,320 2,340 37,500
2006/06/29 2,260 2,320 2,260 2,295 49,100
2006/06/28 2,290 2,315 2,280 2,295 36,400
2006/06/27 2,265 2,305 2,265 2,295 29,500
2006/06/26 2,280 2,320 2,270 2,285 31,600
2006/06/23 2,355 2,355 2,275 2,300 54,000
2006/06/22 2,320 2,375 2,305 2,355 47,100
2006/06/21 2,335 2,380 2,310 2,325 77,700
2006/06/20 2,415 2,425 2,355 2,375 56,600
2006/06/19 2,380 2,420 2,320 2,375 116,600
2006/06/16 2,380 2,430 2,380 2,420 91,500
2006/06/15 2,390 2,410 2,350 2,370 203,700
2006/06/14 2,260 2,390 2,240 2,365 182,900
2006/06/13 2,270 2,320 2,200 2,290 231,400
2006/06/12 2,230 2,280 2,215 2,265 40,300
2006/06/09 2,200 2,245 2,165 2,220 110,300
2006/06/08 2,275 2,275 2,200 2,200 86,900
2006/06/07 2,270 2,300 2,235 2,235 58,500
2006/06/06 2,265 2,320 2,250 2,270 57,500
2006/06/05 2,280 2,330 2,270 2,285 67,800
2006/06/02 2,295 2,355 2,260 2,295 134,600
2006/06/01 2,345 2,415 2,325 2,335 63,700
2006/05/31 2,400 2,445 2,260 2,305 84,500
2006/05/30 2,460 2,460 2,415 2,420 28,700
2006/05/29 2,460 2,470 2,420 2,455 27,600
2006/05/26 2,450 2,460 2,445 2,460 35,900
2006/05/25 2,425 2,430 2,400 2,430 42,400
2006/05/24 2,350 2,395 2,350 2,385 29,300
2006/05/23 2,340 2,400 2,315 2,365 89,500
2006/05/22 2,390 2,390 2,320 2,320 47,900
2006/05/19 2,325 2,365 2,315 2,350 43,000
2006/05/18 2,355 2,375 2,330 2,365 22,600
2006/05/17 2,405 2,410 2,355 2,390 36,800
2006/05/16 2,430 2,445 2,405 2,405 22,200
2006/05/15 2,440 2,490 2,440 2,470 29,000
2006/05/12 2,495 2,515 2,455 2,490 24,400
2006/05/11 2,540 2,555 2,505 2,520 32,800
2006/05/10 2,535 2,575 2,530 2,555 39,000
2006/05/09 2,580 2,600 2,575 2,575 19,000
2006/05/08 2,600 2,600 2,575 2,580 16,400
2006/05/02 2,540 2,590 2,540 2,575 25,400
2006/05/01 2,535 2,565 2,515 2,540 16,600
2006/04/28 2,520 2,560 2,520 2,545 28,700
2006/04/27 2,560 2,565 2,550 2,555 18,500
2006/04/26 2,560 2,585 2,525 2,570 41,700
2006/04/25 2,600 2,600 2,550 2,565 25,100
2006/04/24 2,605 2,605 2,545 2,550 39,400
2006/04/21 2,600 2,610 2,585 2,605 30,300
2006/04/20 2,620 2,620 2,600 2,610 35,500
2006/04/19 2,600 2,620 2,600 2,610 49,500
2006/04/18 2,525 2,635 2,525 2,595 64,300
2006/04/17 2,575 2,575 2,540 2,545 19,500
2006/04/14 2,585 2,585 2,540 2,545 13,000
2006/04/13 2,535 2,580 2,525 2,545 23,400
2006/04/12 2,565 2,565 2,535 2,535 23,200
2006/04/11 2,595 2,595 2,575 2,575 29,900
2006/04/10 2,600 2,600 2,580 2,590 32,500
2006/04/07 2,545 2,575 2,540 2,575 44,500
2006/04/06 2,530 2,545 2,525 2,540 28,300
2006/04/05 2,520 2,545 2,515 2,515 29,200
2006/04/04 2,525 2,530 2,510 2,515 21,100
2006/04/03 2,520 2,550 2,510 2,525 38,400
2006/03/31 2,525 2,550 2,510 2,520 54,500
2006/03/30 2,495 2,535 2,485 2,525 49,600
2006/03/29 2,440 2,475 2,420 2,465 59,700
2006/03/28 2,420 2,435 2,390 2,415 40,000
2006/03/27 2,415 2,435 2,415 2,430 24,900
2006/03/24 2,425 2,425 2,405 2,405 42,000
2006/03/23 2,410 2,430 2,405 2,405 36,000
2006/03/22 2,400 2,425 2,380 2,400 35,300
2006/03/20 2,380 2,415 2,375 2,405 61,900
2006/03/17 2,410 2,420 2,380 2,400 41,900
2006/03/16 2,440 2,450 2,400 2,420 41,400
2006/03/15 2,455 2,465 2,440 2,450 46,200
2006/03/14 2,495 2,500 2,440 2,460 88,500
2006/03/13 2,420 2,495 2,410 2,490 57,700
2006/03/10 2,375 2,435 2,370 2,390 92,400
2006/03/09 2,400 2,415 2,360 2,405 90,800
2006/03/08 2,400 2,420 2,390 2,400 132,200
2006/03/07 2,400 2,425 2,400 2,405 34,500
2006/03/06 2,390 2,390 2,350 2,385 22,000
2006/03/03 2,375 2,385 2,355 2,365 31,200
2006/03/02 2,405 2,430 2,375 2,375 28,200
2006/03/01 2,455 2,460 2,390 2,390 72,800
2006/02/28 2,460 2,465 2,350 2,460 77,700
2006/02/27 2,450 2,485 2,430 2,460 60,100
2006/02/24 2,540 2,540 2,455 2,485 27,900
2006/02/23 2,420 2,535 2,420 2,485 22,800
2006/02/22 2,420 2,465 2,405 2,415 28,300
2006/02/21 2,340 2,440 2,340 2,395 46,900
2006/02/20 2,430 2,445 2,370 2,370 58,700
2006/02/17 2,390 2,445 2,390 2,405 55,000
2006/02/16 2,485 2,490 2,420 2,430 27,100
2006/02/15 2,555 2,555 2,455 2,470 72,100
2006/02/14 2,420 2,525 2,410 2,485 55,500
2006/02/13 2,590 2,590 2,420 2,460 97,800
2006/02/10 2,615 2,635 2,560 2,590 203,000
2006/02/09 2,605 2,660 2,605 2,610 70,000
2006/02/08 2,650 2,655 2,570 2,600 101,800
2006/02/07 2,685 2,690 2,655 2,670 50,600
2006/02/06 2,715 2,715 2,660 2,675 44,000
2006/02/03 2,685 2,725 2,640 2,675 83,000
2006/02/02 2,675 2,685 2,650 2,675 76,600
2006/02/01 2,635 2,670 2,620 2,645 66,000
2006/01/31 2,675 2,685 2,620 2,645 61,500
2006/01/30 2,730 2,730 2,680 2,680 55,300
2006/01/27 2,690 2,720 2,610 2,690 81,200
2006/01/26 2,535 2,560 2,520 2,530 39,000
2006/01/25 2,565 2,585 2,500 2,505 61,600
2006/01/24 2,475 2,560 2,475 2,550 70,200
2006/01/23 2,590 2,595 2,470 2,475 90,400
2006/01/20 2,715 2,720 2,605 2,605 71,300
2006/01/19 2,580 2,655 2,580 2,635 69,500
2006/01/18 2,735 2,735 2,360 2,580 101,700
2006/01/17 2,770 2,820 2,740 2,740 132,600
2006/01/16 2,785 2,785 2,750 2,765 70,100
2006/01/13 2,680 2,725 2,670 2,705 46,300
2006/01/12 2,715 2,725 2,670 2,710 47,300
2006/01/11 2,705 2,740 2,680 2,725 39,200
2006/01/10 2,790 2,795 2,725 2,725 55,900
2006/01/06 2,695 2,755 2,680 2,735 48,300
2006/01/05 2,710 2,730 2,700 2,705 26,400
2006/01/04 2,680 2,735 2,660 2,710 17,500

このページの先頭へ