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
2008/12/30 1,242 1,300 1,242 1,286 14,400
2008/12/29 1,251 1,284 1,230 1,282 21,600
2008/12/26 1,277 1,280 1,238 1,250 18,700
2008/12/25 1,246 1,256 1,227 1,254 29,100
2008/12/24 1,201 1,232 1,201 1,210 34,800
2008/12/22 1,261 1,277 1,206 1,229 60,600
2008/12/19 1,280 1,281 1,212 1,225 107,800
2008/12/18 1,347 1,370 1,301 1,315 99,600
2008/12/17 1,327 1,347 1,310 1,347 101,700
2008/12/16 1,313 1,317 1,295 1,305 103,400
2008/12/15 1,338 1,364 1,291 1,313 116,000
2008/12/12 1,420 1,420 1,331 1,337 157,800
2008/12/11 1,383 1,428 1,383 1,428 140,100
2008/12/10 1,350 1,386 1,350 1,383 79,900
2008/12/09 1,356 1,389 1,332 1,349 167,200
2008/12/08 1,334 1,362 1,316 1,349 124,100
2008/12/05 1,299 1,328 1,271 1,314 149,300
2008/12/04 1,267 1,291 1,245 1,262 144,700
2008/12/03 1,243 1,263 1,201 1,242 193,600
2008/12/02 1,274 1,290 1,228 1,243 146,100
2008/12/01 1,290 1,300 1,236 1,274 181,300
2008/11/28 1,330 1,337 1,265 1,290 176,100
2008/11/27 1,324 1,343 1,312 1,334 118,300
2008/11/26 1,323 1,332 1,289 1,304 128,300
2008/11/25 1,340 1,349 1,280 1,323 159,900
2008/11/21 1,221 1,345 1,208 1,340 166,000
2008/11/20 1,218 1,225 1,180 1,225 119,300
2008/11/19 1,186 1,208 1,181 1,208 122,600
2008/11/18 1,111 1,194 1,111 1,186 157,600
2008/11/17 1,102 1,139 1,086 1,111 79,700
2008/11/14 1,099 1,150 1,079 1,100 110,800
2008/11/13 1,080 1,100 1,024 1,047 68,800
2008/11/12 1,121 1,154 1,104 1,111 72,100
2008/11/11 1,197 1,197 1,118 1,125 94,300
2008/11/10 1,178 1,204 1,159 1,199 56,400
2008/11/07 1,131 1,166 1,103 1,118 46,100
2008/11/06 1,183 1,219 1,163 1,185 98,700
2008/11/05 1,100 1,169 1,099 1,163 63,500
2008/11/04 1,088 1,088 1,055 1,080 41,300
2008/10/31 1,082 1,089 1,042 1,052 92,600
2008/10/30 1,081 1,100 1,026 1,100 56,300
2008/10/29 1,080 1,096 972 1,045 68,800
2008/10/28 910 1,000 860 1,000 133,800
2008/10/27 933 958 881 900 92,900
2008/10/24 980 991 900 909 91,900
2008/10/23 1,031 1,031 955 1,020 113,200
2008/10/22 1,117 1,137 1,085 1,085 64,100
2008/10/21 1,198 1,208 1,150 1,177 42,000
2008/10/20 1,205 1,205 1,131 1,158 67,100
2008/10/17 1,146 1,186 1,110 1,170 70,800
2008/10/16 1,190 1,190 1,061 1,093 91,200
2008/10/15 1,210 1,246 1,145 1,189 78,700
2008/10/14 1,200 1,230 1,130 1,230 69,100
2008/10/10 1,057 1,057 1,010 1,033 69,400
2008/10/09 1,050 1,087 1,040 1,065 84,400
2008/10/08 1,096 1,098 1,036 1,036 96,100
2008/10/07 1,059 1,119 1,005 1,103 71,500
2008/10/06 1,155 1,180 1,111 1,119 56,900
2008/10/03 1,240 1,280 1,149 1,175 62,800
2008/10/02 1,314 1,314 1,225 1,240 80,100
2008/10/01 1,315 1,315 1,255 1,275 37,300
2008/09/30 1,200 1,278 1,200 1,272 56,100
2008/09/29 1,321 1,344 1,273 1,282 61,600
2008/09/26 1,390 1,390 1,295 1,305 132,700
2008/09/25 1,380 1,426 1,379 1,405 68,700
2008/09/25 1 -> 1.20 分割
2008/09/24 1,685 1,700 1,640 1,700 63,900
2008/09/22 1,720 1,725 1,653 1,656 69,500
2008/09/19 1,650 1,666 1,636 1,663 56,300
2008/09/18 1,605 1,650 1,586 1,650 46,700
2008/09/17 1,664 1,666 1,601 1,628 52,500
2008/09/16 1,600 1,610 1,552 1,604 46,500
2008/09/12 1,641 1,649 1,610 1,637 62,100
2008/09/11 1,650 1,663 1,610 1,611 88,100
2008/09/10 1,681 1,697 1,641 1,654 88,000
2008/09/09 1,745 1,757 1,689 1,710 55,200
2008/09/08 1,743 1,764 1,691 1,742 76,500
2008/09/05 1,668 1,708 1,661 1,680 124,200
2008/09/04 1,720 1,730 1,673 1,704 120,500
2008/09/03 1,826 1,826 1,731 1,735 131,700
2008/09/02 1,879 1,879 1,781 1,796 77,700
2008/09/01 1,889 1,889 1,836 1,849 64,100
2008/08/29 1,866 1,897 1,838 1,897 94,300
2008/08/28 1,803 1,821 1,777 1,816 45,200
2008/08/27 1,862 1,862 1,801 1,815 45,800
2008/08/26 1,827 1,860 1,802 1,860 36,600
2008/08/25 1,794 1,825 1,793 1,822 64,100
2008/08/22 1,762 1,763 1,743 1,763 31,000
2008/08/21 1,788 1,788 1,718 1,761 60,100
2008/08/20 1,798 1,798 1,748 1,763 57,100
2008/08/19 1,800 1,800 1,741 1,790 43,500
2008/08/18 1,788 1,827 1,780 1,815 85,300
2008/08/15 1,785 1,804 1,771 1,788 54,100
2008/08/14 1,797 1,813 1,770 1,777 68,700
2008/08/13 1,817 1,827 1,785 1,805 75,800
2008/08/12 1,857 1,857 1,811 1,815 94,100
2008/08/11 1,856 1,867 1,842 1,857 77,000
2008/08/08 1,865 1,865 1,814 1,845 81,400
2008/08/07 1,905 1,905 1,830 1,837 109,800
2008/08/06 1,865 1,905 1,824 1,904 87,300
2008/08/05 1,855 1,896 1,855 1,858 47,400
2008/08/04 1,949 1,956 1,853 1,876 39,600
2008/08/01 1,979 1,986 1,940 1,951 41,400
2008/07/31 1,980 2,005 1,952 1,997 65,200
2008/07/30 2,000 2,025 1,951 1,973 77,900
2008/07/29 2,015 2,035 1,956 1,996 37,200
2008/07/28 2,095 2,095 2,025 2,030 21,300
2008/07/25 2,125 2,125 2,055 2,055 35,900
2008/07/24 2,055 2,085 2,035 2,085 46,900
2008/07/23 2,055 2,060 2,005 2,025 41,400
2008/07/22 2,000 2,055 1,970 2,055 48,900
2008/07/18 1,960 1,961 1,937 1,945 30,800
2008/07/17 1,938 1,951 1,920 1,942 33,800
2008/07/16 1,912 1,959 1,893 1,930 64,100
2008/07/15 1,911 1,911 1,870 1,909 80,400
2008/07/14 1,877 1,900 1,850 1,881 69,700
2008/07/11 1,903 1,933 1,874 1,877 104,200
2008/07/10 1,956 1,964 1,909 1,918 50,600
2008/07/09 1,959 1,975 1,921 1,931 73,200
2008/07/08 1,940 1,950 1,904 1,919 72,900
2008/07/07 1,950 1,990 1,933 1,970 24,800
2008/07/04 1,956 1,971 1,936 1,962 25,500
2008/07/03 1,955 1,986 1,924 1,952 37,000
2008/07/02 2,035 2,050 1,975 1,985 64,500
2008/07/01 2,055 2,085 2,030 2,045 50,300
2008/06/30 2,100 2,120 2,050 2,060 21,900
2008/06/27 2,050 2,080 2,045 2,060 43,100
2008/06/26 2,125 2,125 2,090 2,105 32,600
2008/06/25 2,125 2,125 2,055 2,115 47,800
2008/06/24 2,070 2,110 2,070 2,100 51,300
2008/06/23 2,065 2,090 2,050 2,075 43,000
2008/06/20 2,125 2,130 2,065 2,070 55,500
2008/06/19 2,115 2,115 2,055 2,065 61,900
2008/06/18 2,075 2,115 2,065 2,095 60,100
2008/06/17 2,105 2,105 2,070 2,075 26,200
2008/06/16 2,115 2,115 2,060 2,080 36,500
2008/06/13 2,050 2,065 2,030 2,055 77,200
2008/06/12 2,060 2,085 2,055 2,080 66,400
2008/06/11 2,090 2,110 2,060 2,065 57,700
2008/06/10 2,145 2,150 2,075 2,080 54,400
2008/06/09 2,155 2,165 2,115 2,130 66,700
2008/06/06 2,220 2,235 2,175 2,175 43,000
2008/06/05 2,195 2,235 2,175 2,200 42,400
2008/06/04 2,170 2,220 2,170 2,220 72,700
2008/06/03 2,190 2,200 2,160 2,165 83,100
2008/06/02 2,240 2,255 2,190 2,230 66,200
2008/05/30 2,200 2,280 2,195 2,250 119,400
2008/05/29 2,115 2,170 2,100 2,160 95,300
2008/05/28 2,105 2,135 2,075 2,075 77,400
2008/05/27 2,055 2,090 2,025 2,060 96,700
2008/05/26 2,135 2,140 2,080 2,095 82,700
2008/05/23 2,060 2,135 2,040 2,095 86,500
2008/05/22 1,960 2,055 1,952 2,055 57,100
2008/05/21 2,055 2,055 1,999 2,000 65,800
2008/05/20 2,060 2,075 2,020 2,055 54,800
2008/05/19 2,075 2,095 2,040 2,065 58,300
2008/05/16 2,105 2,120 2,060 2,115 79,900
2008/05/15 2,065 2,115 2,050 2,100 90,500
2008/05/14 1,985 2,035 1,963 2,025 141,300
2008/05/13 1,918 1,987 1,913 1,985 125,400
2008/05/12 1,890 1,900 1,850 1,877 148,000
2008/05/09 1,930 1,970 1,890 1,891 203,300
2008/05/08 1,906 1,920 1,889 1,900 47,300
2008/05/07 1,899 1,907 1,880 1,893 71,800
2008/05/02 1,854 1,905 1,854 1,875 77,100
2008/05/01 1,920 1,925 1,843 1,884 195,500
2008/04/30 1,924 1,971 1,920 1,937 51,900
2008/04/28 1,928 1,947 1,892 1,931 38,400
2008/04/25 1,878 1,910 1,869 1,898 52,700
2008/04/24 1,913 1,914 1,852 1,858 45,900
2008/04/23 1,870 1,910 1,870 1,890 77,900
2008/04/22 1,895 1,917 1,880 1,888 66,200
2008/04/21 1,935 1,940 1,903 1,925 58,300
2008/04/18 1,928 1,945 1,873 1,945 53,000
2008/04/17 1,931 1,980 1,931 1,958 48,300
2008/04/16 1,875 1,919 1,852 1,919 49,700
2008/04/15 1,861 1,875 1,809 1,875 47,400
2008/04/14 1,801 1,864 1,794 1,861 69,400
2008/04/11 1,818 1,892 1,815 1,888 108,100
2008/04/10 1,800 1,811 1,786 1,800 87,800
2008/04/09 1,909 1,909 1,842 1,852 67,500
2008/04/08 1,904 1,916 1,872 1,886 65,300
2008/04/07 1,868 1,980 1,854 1,934 83,900
2008/04/04 2,000 2,005 1,933 1,943 60,400
2008/04/03 2,030 2,055 1,997 2,030 60,000
2008/04/02 2,060 2,080 2,040 2,070 33,000
2008/04/01 2,010 2,055 2,005 2,020 59,600
2008/03/31 2,085 2,085 2,010 2,050 49,200
2008/03/28 2,035 2,085 1,991 2,085 21,200
2008/03/27 2,000 2,045 1,958 2,030 71,100
2008/03/26 2,005 2,065 2,000 2,025 37,100
2008/03/25 2,070 2,095 2,030 2,075 42,600
2008/03/24 2,085 2,090 2,010 2,010 37,100
2008/03/21 1,942 2,020 1,930 2,005 82,100
2008/03/19 1,801 1,886 1,801 1,885 70,100
2008/03/18 1,766 1,793 1,731 1,773 47,000
2008/03/17 1,815 1,815 1,701 1,736 48,500
2008/03/14 1,860 1,869 1,787 1,809 94,000
2008/03/13 1,896 1,916 1,832 1,865 71,600
2008/03/12 2,000 2,025 1,918 1,949 64,200
2008/03/11 1,803 1,957 1,801 1,930 73,400
2008/03/10 1,962 1,974 1,864 1,893 49,300
2008/03/07 1,995 2,030 1,956 1,992 80,100
2008/03/06 2,045 2,045 1,995 2,030 74,200
2008/03/05 2,015 2,045 1,960 2,005 102,200
2008/03/04 2,055 2,075 2,025 2,040 79,000
2008/03/03 2,110 2,110 2,065 2,080 91,000
2008/02/29 2,165 2,225 2,160 2,205 85,900
2008/02/28 2,235 2,285 2,230 2,285 33,800
2008/02/27 2,295 2,315 2,255 2,275 55,700
2008/02/26 2,345 2,345 2,220 2,255 71,100
2008/02/25 2,295 2,335 2,290 2,305 93,500
2008/02/22 2,240 2,260 2,210 2,235 74,300
2008/02/21 2,250 2,255 2,160 2,240 60,000
2008/02/20 2,260 2,260 2,170 2,170 76,700
2008/02/19 2,230 2,240 2,200 2,230 118,900
2008/02/18 2,205 2,250 2,190 2,205 83,100
2008/02/15 2,265 2,270 2,175 2,245 168,000
2008/02/14 2,280 2,285 2,235 2,265 158,900
2008/02/13 2,115 2,150 2,100 2,120 115,700
2008/02/12 2,070 2,115 2,060 2,075 86,600
2008/02/08 2,090 2,090 2,030 2,030 42,400
2008/02/07 2,090 2,150 2,015 2,070 120,900
2008/02/06 2,110 2,140 2,070 2,090 111,800
2008/02/05 2,230 2,270 2,190 2,230 113,600
2008/02/04 2,170 2,230 2,170 2,230 96,200
2008/02/01 2,080 2,170 2,075 2,145 136,600
2008/01/31 2,020 2,125 1,965 2,120 133,800
2008/01/30 2,060 2,060 1,950 1,964 136,900
2008/01/29 1,954 2,040 1,940 2,020 143,800
2008/01/28 2,045 2,070 1,933 1,954 103,300
2008/01/25 1,998 2,040 1,951 2,040 151,100
2008/01/24 1,800 1,973 1,790 1,973 221,300
2008/01/23 1,730 1,803 1,715 1,750 145,000
2008/01/22 1,735 1,772 1,690 1,700 134,500
2008/01/21 1,883 1,890 1,794 1,800 140,300
2008/01/18 1,819 1,890 1,762 1,882 129,800
2008/01/17 1,755 1,841 1,738 1,838 149,000
2008/01/16 1,822 1,835 1,751 1,770 153,700
2008/01/15 1,950 1,951 1,844 1,852 118,400
2008/01/11 1,980 1,990 1,903 1,921 121,700
2008/01/10 1,972 1,993 1,940 1,960 145,900
2008/01/09 1,900 1,972 1,895 1,944 284,100
2008/01/08 1,928 1,931 1,905 1,921 250,100
2008/01/07 1,950 2,005 1,930 1,987 156,900
2008/01/04 2,050 2,085 1,976 1,976 51,500

このページの先頭へ