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
2007/12/28 2,100 2,110 2,080 2,085 23,200
2007/12/27 2,160 2,175 2,125 2,135 51,900
2007/12/26 2,090 2,140 2,090 2,140 57,000
2007/12/25 2,080 2,085 2,040 2,070 98,400
2007/12/21 1,964 2,025 1,963 2,020 116,600
2007/12/20 2,055 2,055 1,955 1,962 100,700
2007/12/19 1,985 2,040 1,985 1,998 94,300
2007/12/18 2,005 2,055 1,973 2,005 144,900
2007/12/17 2,075 2,080 2,020 2,025 85,900
2007/12/14 2,100 2,105 2,060 2,070 89,800
2007/12/13 2,130 2,130 2,065 2,065 58,600
2007/12/12 2,100 2,120 2,075 2,120 72,000
2007/12/11 2,075 2,115 2,075 2,095 60,200
2007/12/10 2,060 2,105 2,050 2,095 86,200
2007/12/07 2,115 2,125 2,035 2,040 102,700
2007/12/06 2,070 2,080 2,035 2,055 99,300
2007/12/05 2,060 2,115 2,045 2,070 170,000
2007/12/04 2,060 2,115 2,030 2,030 107,800
2007/12/03 2,105 2,135 2,080 2,085 85,600
2007/11/30 2,010 2,145 2,010 2,100 192,500
2007/11/29 2,035 2,050 1,981 2,000 151,200
2007/11/28 2,000 2,010 1,942 1,966 141,400
2007/11/27 1,981 2,010 1,946 2,005 191,100
2007/11/26 2,150 2,160 2,010 2,045 125,700
2007/11/22 2,020 2,080 1,992 2,025 130,200
2007/11/21 2,080 2,125 2,050 2,060 130,000
2007/11/20 2,115 2,180 2,065 2,155 113,000
2007/11/19 2,190 2,245 2,155 2,160 65,000
2007/11/16 2,300 2,305 2,255 2,265 51,900
2007/11/15 2,340 2,360 2,315 2,335 64,900
2007/11/14 2,280 2,355 2,280 2,310 121,600
2007/11/13 2,300 2,335 2,205 2,270 120,100
2007/11/12 2,325 2,350 2,280 2,300 100,100
2007/11/09 2,440 2,525 2,395 2,405 119,100
2007/11/08 2,330 2,465 2,330 2,445 137,900
2007/11/07 2,460 2,485 2,400 2,400 115,000
2007/11/06 2,375 2,470 2,375 2,455 42,000
2007/11/05 2,465 2,470 2,405 2,415 33,000
2007/11/02 2,440 2,470 2,440 2,445 47,900
2007/11/01 2,490 2,520 2,475 2,505 41,900
2007/10/31 2,425 2,485 2,420 2,485 46,600
2007/10/30 2,355 2,410 2,355 2,385 60,000
2007/10/29 2,425 2,450 2,410 2,420 74,600
2007/10/26 2,495 2,495 2,430 2,465 33,800
2007/10/25 2,510 2,510 2,435 2,445 30,700
2007/10/24 2,485 2,520 2,445 2,470 33,600
2007/10/23 2,480 2,505 2,460 2,460 31,100
2007/10/22 2,390 2,500 2,360 2,480 38,400
2007/10/19 2,535 2,535 2,485 2,510 45,300
2007/10/18 2,520 2,575 2,515 2,575 22,400
2007/10/17 2,505 2,550 2,470 2,510 51,900
2007/10/16 2,540 2,565 2,515 2,535 55,400
2007/10/15 2,550 2,550 2,500 2,535 19,900
2007/10/12 2,550 2,555 2,535 2,535 25,000
2007/10/11 2,520 2,560 2,495 2,555 38,700
2007/10/10 2,535 2,535 2,510 2,515 28,000
2007/10/09 2,485 2,515 2,460 2,510 47,900
2007/10/05 2,515 2,515 2,480 2,485 80,400
2007/10/04 2,490 2,525 2,485 2,520 18,600
2007/10/03 2,520 2,525 2,465 2,525 55,200
2007/10/02 2,515 2,525 2,500 2,520 23,700
2007/10/01 2,525 2,530 2,470 2,500 36,500
2007/09/28 2,480 2,485 2,415 2,485 47,300
2007/09/27 2,465 2,485 2,430 2,475 20,600
2007/09/26 2,390 2,450 2,355 2,440 55,000
2007/09/25 2,375 2,375 2,330 2,370 21,600
2007/09/21 2,370 2,380 2,310 2,355 54,100
2007/09/20 2,450 2,450 2,380 2,410 48,600
2007/09/19 2,300 2,380 2,300 2,380 51,300
2007/09/18 2,305 2,305 2,270 2,280 48,600
2007/09/14 2,290 2,320 2,275 2,305 66,500
2007/09/13 2,320 2,335 2,280 2,290 21,700
2007/09/12 2,335 2,345 2,300 2,315 36,500
2007/09/11 2,285 2,315 2,270 2,295 36,200
2007/09/10 2,300 2,335 2,280 2,315 73,300
2007/09/07 2,270 2,320 2,255 2,300 56,600
2007/09/06 2,305 2,340 2,250 2,320 62,600
2007/09/05 2,395 2,395 2,345 2,355 53,400
2007/09/04 2,375 2,400 2,360 2,390 35,900
2007/09/03 2,370 2,395 2,350 2,370 58,200
2007/08/31 2,365 2,395 2,345 2,395 81,000
2007/08/30 2,340 2,350 2,320 2,335 42,500
2007/08/29 2,310 2,335 2,300 2,320 43,600
2007/08/28 2,385 2,410 2,375 2,375 27,500
2007/08/27 2,470 2,470 2,385 2,395 49,200
2007/08/24 2,460 2,460 2,405 2,435 53,000
2007/08/23 2,370 2,430 2,365 2,430 58,600
2007/08/22 2,310 2,370 2,310 2,345 51,100
2007/08/21 2,290 2,360 2,285 2,310 62,600
2007/08/20 2,310 2,350 2,250 2,290 146,600
2007/08/17 2,445 2,445 2,270 2,280 81,700
2007/08/16 2,480 2,510 2,370 2,440 122,400
2007/08/15 2,540 2,575 2,480 2,480 54,800
2007/08/14 2,490 2,575 2,490 2,540 78,000
2007/08/13 2,450 2,570 2,450 2,485 90,600
2007/08/10 2,485 2,510 2,370 2,390 193,500
2007/08/09 2,705 2,705 2,455 2,525 293,600
2007/08/08 2,690 2,720 2,675 2,710 87,800
2007/08/07 2,690 2,715 2,670 2,690 61,200
2007/08/06 2,660 2,695 2,600 2,690 82,400
2007/08/03 2,680 2,680 2,625 2,670 137,800
2007/08/02 2,715 2,730 2,645 2,680 80,600
2007/08/01 2,700 2,740 2,680 2,715 101,700
2007/07/31 2,610 2,725 2,605 2,705 194,900
2007/07/30 2,440 2,650 2,435 2,645 162,300
2007/07/27 2,480 2,480 2,420 2,430 91,800
2007/07/26 2,505 2,520 2,480 2,480 92,500
2007/07/25 2,520 2,520 2,500 2,500 56,000
2007/07/24 2,530 2,545 2,500 2,510 70,100
2007/07/23 2,555 2,555 2,510 2,530 100,600
2007/07/20 2,615 2,625 2,590 2,595 77,100
2007/07/19 2,565 2,585 2,555 2,585 48,100
2007/07/18 2,565 2,585 2,510 2,565 104,200
2007/07/17 2,650 2,660 2,545 2,550 150,200
2007/07/13 2,630 2,650 2,615 2,640 44,900
2007/07/12 2,615 2,635 2,585 2,610 59,400
2007/07/11 2,620 2,635 2,570 2,610 50,400
2007/07/10 2,645 2,660 2,625 2,640 68,100
2007/07/09 2,660 2,670 2,630 2,640 83,300
2007/07/06 2,695 2,715 2,650 2,660 66,400
2007/07/05 2,700 2,720 2,700 2,705 48,000
2007/07/04 2,710 2,710 2,700 2,700 50,900
2007/07/03 2,705 2,725 2,690 2,720 58,000
2007/07/02 2,745 2,745 2,680 2,735 76,200
2007/06/29 2,665 2,750 2,665 2,750 86,700
2007/06/28 2,650 2,685 2,640 2,685 47,300
2007/06/27 2,665 2,685 2,640 2,645 42,700
2007/06/26 2,665 2,700 2,640 2,690 66,100
2007/06/25 2,665 2,705 2,660 2,675 74,200
2007/06/22 2,660 2,685 2,640 2,680 69,300
2007/06/21 2,635 2,690 2,630 2,685 83,500
2007/06/20 2,680 2,680 2,635 2,660 121,300
2007/06/19 2,725 2,725 2,675 2,685 70,300
2007/06/18 2,740 2,755 2,705 2,755 95,300
2007/06/15 2,705 2,775 2,690 2,745 90,200
2007/06/14 2,640 2,700 2,630 2,700 106,500
2007/06/13 2,635 2,670 2,620 2,645 84,600
2007/06/12 2,655 2,685 2,630 2,660 126,800
2007/06/11 2,705 2,705 2,645 2,655 83,600
2007/06/08 2,740 2,740 2,635 2,695 190,200
2007/06/07 2,680 2,795 2,680 2,780 124,000
2007/06/06 2,690 2,730 2,680 2,715 70,100
2007/06/05 2,690 2,700 2,670 2,690 51,300
2007/06/04 2,695 2,695 2,660 2,670 55,800
2007/06/01 2,610 2,690 2,605 2,665 114,900
2007/05/31 2,590 2,620 2,585 2,620 67,300
2007/05/30 2,580 2,595 2,565 2,585 64,500
2007/05/29 2,575 2,635 2,575 2,620 73,300
2007/05/28 2,590 2,600 2,570 2,590 33,400
2007/05/25 2,595 2,605 2,550 2,585 51,700
2007/05/24 2,605 2,650 2,590 2,640 61,600
2007/05/23 2,595 2,670 2,590 2,625 124,300
2007/05/22 2,470 2,565 2,470 2,560 130,700
2007/05/21 2,585 2,635 2,565 2,610 117,300
2007/05/18 2,680 2,685 2,650 2,660 66,300
2007/05/17 2,695 2,695 2,665 2,665 51,000
2007/05/16 2,670 2,705 2,655 2,705 66,000
2007/05/15 2,675 2,690 2,665 2,665 82,600
2007/05/14 2,660 2,695 2,640 2,640 43,000
2007/05/11 2,670 2,690 2,650 2,690 64,700
2007/05/10 2,705 2,715 2,660 2,710 85,900
2007/05/09 2,700 2,710 2,645 2,705 112,600
2007/05/08 2,735 2,755 2,690 2,715 71,300
2007/05/07 2,645 2,735 2,635 2,730 138,600
2007/05/02 2,620 2,640 2,555 2,640 66,700
2007/05/01 2,590 2,640 2,590 2,630 79,200
2007/04/27 2,560 2,605 2,535 2,575 94,000
2007/04/26 2,575 2,610 2,570 2,600 68,400
2007/04/25 2,590 2,590 2,530 2,570 69,600
2007/04/24 2,565 2,585 2,550 2,565 47,500
2007/04/23 2,625 2,625 2,550 2,575 86,600
2007/04/20 2,580 2,630 2,545 2,630 62,500
2007/04/19 2,570 2,590 2,530 2,560 96,300
2007/04/18 2,550 2,580 2,540 2,565 103,900
2007/04/17 2,580 2,585 2,525 2,540 102,100
2007/04/16 2,550 2,560 2,520 2,550 131,100
2007/04/13 2,560 2,590 2,535 2,565 105,200
2007/04/12 2,605 2,605 2,570 2,600 111,600
2007/04/11 2,620 2,655 2,620 2,645 62,900
2007/04/10 2,670 2,670 2,610 2,645 88,700
2007/04/09 2,640 2,680 2,625 2,675 102,900
2007/04/06 2,625 2,635 2,615 2,630 67,800
2007/04/05 2,610 2,635 2,580 2,625 148,100
2007/04/04 2,560 2,620 2,545 2,610 112,900
2007/04/03 2,550 2,565 2,530 2,565 86,200
2007/04/02 2,595 2,595 2,530 2,535 78,800
2007/03/30 2,605 2,615 2,565 2,585 56,300
2007/03/29 2,550 2,585 2,515 2,565 101,500
2007/03/28 2,595 2,650 2,580 2,595 107,700
2007/03/27 2,600 2,615 2,580 2,590 55,700
2007/03/27 1 -> 1.20 分割
2007/03/26 3,090 3,140 3,070 3,140 117,000
2007/03/23 3,030 3,060 3,020 3,050 57,300
2007/03/22 3,040 3,060 3,020 3,030 62,200
2007/03/20 3,030 3,030 2,990 3,010 86,800
2007/03/19 3,020 3,040 3,010 3,020 66,500
2007/03/16 3,030 3,040 3,020 3,020 77,400
2007/03/15 3,030 3,040 3,010 3,010 57,400
2007/03/14 3,000 3,020 2,980 3,000 70,800
2007/03/13 3,050 3,060 3,040 3,040 70,500
2007/03/12 3,050 3,050 3,040 3,040 50,800
2007/03/09 3,060 3,060 3,030 3,030 96,700
2007/03/08 3,020 3,070 3,010 3,050 187,100
2007/03/07 3,050 3,050 3,000 3,010 222,400
2007/03/06 2,900 2,980 2,900 2,980 77,600
2007/03/05 3,020 3,020 2,925 2,935 104,000
2007/03/02 3,040 3,040 3,020 3,030 59,300
2007/03/01 3,040 3,050 3,000 3,030 188,500
2007/02/28 3,020 3,040 2,950 3,020 350,800
2007/02/27 3,100 3,100 3,040 3,060 176,900
2007/02/26 3,230 3,230 3,100 3,100 128,800
2007/02/23 3,270 3,270 3,220 3,230 41,400
2007/02/22 3,260 3,280 3,220 3,250 34,400
2007/02/21 3,160 3,340 3,160 3,240 67,100
2007/02/20 3,180 3,180 3,130 3,150 28,400
2007/02/19 3,070 3,170 3,030 3,150 88,800
2007/02/16 3,090 3,130 3,080 3,110 72,900
2007/02/15 3,090 3,100 3,050 3,090 85,300
2007/02/14 3,050 3,080 3,040 3,070 49,000
2007/02/13 3,070 3,110 3,020 3,020 69,300
2007/02/09 2,970 3,010 2,970 3,000 45,900
2007/02/08 3,020 3,030 2,965 2,965 67,700
2007/02/07 3,010 3,040 3,000 3,000 48,200
2007/02/06 2,990 3,070 2,980 3,000 96,200
2007/02/05 3,070 3,090 3,040 3,040 42,700
2007/02/02 3,030 3,050 3,000 3,050 81,700
2007/02/01 3,020 3,050 2,990 3,000 144,900
2007/01/31 3,000 3,020 2,970 2,980 110,800
2007/01/30 2,970 2,990 2,955 2,970 20,500
2007/01/29 2,945 2,980 2,940 2,970 19,600
2007/01/26 2,990 2,990 2,930 2,960 29,500
2007/01/25 3,010 3,020 2,990 2,990 18,800
2007/01/24 3,000 3,000 2,970 2,990 30,500
2007/01/23 2,970 3,000 2,940 2,990 33,100
2007/01/22 3,010 3,010 2,975 3,000 23,200
2007/01/19 3,000 3,000 2,965 2,980 35,700
2007/01/18 3,010 3,030 3,000 3,010 46,000
2007/01/17 3,010 3,050 2,985 3,030 50,700
2007/01/16 3,060 3,070 3,010 3,040 53,700
2007/01/15 2,945 3,040 2,945 3,030 78,000
2007/01/12 2,900 2,960 2,870 2,935 43,500
2007/01/11 2,880 2,925 2,865 2,895 70,600
2007/01/10 2,925 2,925 2,825 2,840 49,300
2007/01/09 2,900 2,935 2,890 2,910 66,800
2007/01/05 2,940 2,950 2,885 2,895 39,700
2007/01/04 2,970 2,980 2,955 2,975 11,800

このページの先頭へ