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
2012/12/28 1,760 1,760 1,721 1,735 73,100
2012/12/27 1,751 1,766 1,736 1,740 76,000
2012/12/26 1,710 1,746 1,708 1,740 93,800
2012/12/25 1,730 1,730 1,696 1,701 66,300
2012/12/21 1,730 1,737 1,702 1,710 88,800
2012/12/20 1,725 1,760 1,708 1,733 209,300
2012/12/19 1,702 1,728 1,697 1,728 187,700
2012/12/18 1,688 1,710 1,675 1,697 157,900
2012/12/17 1,693 1,710 1,675 1,677 128,500
2012/12/14 1,641 1,676 1,641 1,669 224,100
2012/12/13 1,654 1,654 1,632 1,641 151,400
2012/12/12 1,677 1,678 1,625 1,628 249,500
2012/12/11 1,675 1,679 1,671 1,677 63,900
2012/12/10 1,677 1,677 1,666 1,675 97,500
2012/12/07 1,695 1,695 1,669 1,670 126,100
2012/12/06 1,670 1,687 1,663 1,669 86,200
2012/12/05 1,666 1,675 1,657 1,664 149,100
2012/12/04 1,645 1,667 1,642 1,666 112,300
2012/12/03 1,636 1,658 1,635 1,645 107,400
2012/11/30 1,620 1,637 1,615 1,635 109,000
2012/11/29 1,615 1,624 1,613 1,618 97,300
2012/11/28 1,612 1,620 1,608 1,612 116,600
2012/11/27 1,612 1,624 1,604 1,612 125,600
2012/11/26 1,620 1,621 1,604 1,610 147,400
2012/11/22 1,574 1,600 1,568 1,594 111,400
2012/11/21 1,573 1,578 1,559 1,570 136,400
2012/11/20 1,583 1,583 1,542 1,554 81,400
2012/11/19 1,586 1,589 1,574 1,583 111,000
2012/11/16 1,559 1,572 1,550 1,564 151,200
2012/11/15 1,520 1,559 1,515 1,559 133,300
2012/11/14 1,515 1,520 1,490 1,515 77,400
2012/11/13 1,548 1,548 1,502 1,515 137,900
2012/11/12 1,552 1,560 1,540 1,550 87,500
2012/11/09 1,572 1,572 1,544 1,555 145,300
2012/11/08 1,597 1,598 1,556 1,581 221,000
2012/11/07 1,647 1,647 1,601 1,614 280,000
2012/11/06 1,528 1,538 1,512 1,538 30,100
2012/11/05 1,525 1,539 1,521 1,527 21,500
2012/11/02 1,520 1,533 1,519 1,529 50,400
2012/11/01 1,505 1,518 1,495 1,511 37,500
2012/10/31 1,496 1,515 1,494 1,500 54,400
2012/10/30 1,524 1,532 1,485 1,488 124,700
2012/10/29 1,511 1,529 1,511 1,523 37,500
2012/10/26 1,560 1,569 1,513 1,529 87,200
2012/10/25 1,528 1,561 1,521 1,559 78,700
2012/10/24 1,544 1,560 1,530 1,541 101,100
2012/10/23 1,544 1,550 1,517 1,535 71,900
2012/10/22 1,513 1,553 1,505 1,544 124,300
2012/10/19 1,542 1,558 1,527 1,529 119,000
2012/10/18 1,544 1,573 1,532 1,559 94,400
2012/10/17 1,547 1,555 1,525 1,537 102,100
2012/10/16 1,583 1,583 1,540 1,547 89,400
2012/10/15 1,537 1,585 1,521 1,576 55,300
2012/10/12 1,547 1,555 1,539 1,542 49,500
2012/10/11 1,549 1,569 1,536 1,541 43,900
2012/10/10 1,578 1,578 1,555 1,560 36,900
2012/10/09 1,610 1,623 1,589 1,590 49,100
2012/10/05 1,607 1,620 1,590 1,607 23,900
2012/10/04 1,585 1,615 1,578 1,607 38,000
2012/10/03 1,590 1,603 1,580 1,589 41,200
2012/10/02 1,603 1,616 1,594 1,596 34,100
2012/10/01 1,625 1,625 1,596 1,613 46,100
2012/09/28 1,641 1,644 1,614 1,625 49,300
2012/09/27 1,607 1,646 1,604 1,633 73,400
2012/09/26 1,646 1,663 1,621 1,629 83,300
2012/09/25 1,669 1,681 1,650 1,673 103,500
2012/09/24 1,585 1,654 1,585 1,653 135,300
2012/09/21 1,610 1,624 1,585 1,585 156,300
2012/09/20 1,645 1,665 1,614 1,620 77,700
2012/09/19 1,660 1,672 1,635 1,652 72,100
2012/09/18 1,658 1,675 1,649 1,666 52,100
2012/09/14 1,654 1,659 1,632 1,652 104,400
2012/09/13 1,643 1,646 1,627 1,641 90,000
2012/09/12 1,644 1,660 1,621 1,642 96,000
2012/09/11 1,619 1,647 1,605 1,642 70,100
2012/09/10 1,613 1,625 1,600 1,621 48,300
2012/09/07 1,611 1,612 1,581 1,602 41,400
2012/09/06 1,581 1,582 1,559 1,571 32,200
2012/09/05 1,596 1,604 1,572 1,582 47,100
2012/09/04 1,591 1,606 1,573 1,596 67,900
2012/09/03 1,572 1,610 1,571 1,591 64,900
2012/08/31 1,584 1,601 1,571 1,572 41,300
2012/08/30 1,625 1,625 1,596 1,599 64,700
2012/08/29 1,616 1,632 1,611 1,623 47,400
2012/08/28 1,627 1,642 1,620 1,632 86,600
2012/08/27 1,621 1,650 1,619 1,634 83,300
2012/08/24 1,634 1,634 1,610 1,621 72,700
2012/08/23 1,638 1,646 1,624 1,639 76,900
2012/08/22 1,653 1,657 1,619 1,641 94,600
2012/08/21 1,656 1,661 1,626 1,650 84,700
2012/08/20 1,658 1,669 1,638 1,647 72,500
2012/08/17 1,634 1,656 1,620 1,655 82,200
2012/08/16 1,589 1,622 1,589 1,619 59,200
2012/08/15 1,582 1,611 1,577 1,588 59,600
2012/08/14 1,564 1,577 1,560 1,575 46,300
2012/08/13 1,553 1,567 1,553 1,557 20,800
2012/08/10 1,571 1,573 1,546 1,566 52,400
2012/08/09 1,568 1,573 1,546 1,557 50,500
2012/08/08 1,532 1,567 1,532 1,565 68,700
2012/08/07 1,495 1,520 1,492 1,513 31,100
2012/08/06 1,491 1,505 1,489 1,491 41,900
2012/08/03 1,497 1,497 1,474 1,483 38,800
2012/08/02 1,485 1,525 1,485 1,511 90,800
2012/08/01 1,517 1,525 1,488 1,499 63,500
2012/07/31 1,525 1,530 1,513 1,520 31,100
2012/07/30 1,533 1,540 1,509 1,537 42,600
2012/07/27 1,524 1,542 1,516 1,529 53,800
2012/07/26 1,520 1,520 1,489 1,515 37,400
2012/07/25 1,536 1,536 1,491 1,498 58,600
2012/07/24 1,518 1,528 1,506 1,522 39,000
2012/07/23 1,541 1,554 1,524 1,524 26,700
2012/07/20 1,597 1,597 1,548 1,551 62,700
2012/07/19 1,567 1,589 1,558 1,582 30,400
2012/07/18 1,558 1,566 1,547 1,548 30,900
2012/07/17 1,586 1,587 1,556 1,557 43,100
2012/07/13 1,551 1,578 1,551 1,560 44,800
2012/07/12 1,599 1,599 1,554 1,555 65,400
2012/07/11 1,614 1,621 1,585 1,594 62,300
2012/07/10 1,642 1,657 1,620 1,622 32,400
2012/07/09 1,658 1,662 1,638 1,643 33,800
2012/07/06 1,668 1,687 1,651 1,654 26,900
2012/07/05 1,678 1,684 1,658 1,667 32,900
2012/07/04 1,660 1,679 1,660 1,674 47,500
2012/07/03 1,639 1,661 1,639 1,654 56,800
2012/07/02 1,655 1,658 1,635 1,642 69,200
2012/06/29 1,618 1,645 1,610 1,629 61,900
2012/06/28 1,625 1,637 1,613 1,635 54,100
2012/06/27 1,598 1,630 1,590 1,624 59,300
2012/06/26 1,570 1,598 1,570 1,597 52,500
2012/06/25 1,599 1,603 1,583 1,583 27,900
2012/06/22 1,580 1,605 1,568 1,589 36,200
2012/06/21 1,586 1,607 1,585 1,601 38,400
2012/06/20 1,587 1,593 1,578 1,584 33,000
2012/06/19 1,567 1,585 1,558 1,566 55,900
2012/06/18 1,580 1,585 1,557 1,582 49,100
2012/06/15 1,585 1,585 1,553 1,553 55,900
2012/06/14 1,567 1,570 1,550 1,566 51,400
2012/06/13 1,580 1,597 1,567 1,575 23,000
2012/06/12 1,572 1,579 1,561 1,575 44,600
2012/06/11 1,609 1,623 1,589 1,595 44,100
2012/06/08 1,611 1,616 1,561 1,582 131,200
2012/06/07 1,616 1,650 1,607 1,625 118,300
2012/06/06 1,519 1,634 1,518 1,624 295,300
2012/06/05 1,517 1,517 1,477 1,511 178,400
2012/06/04 1,548 1,548 1,513 1,525 85,700
2012/06/01 1,639 1,639 1,581 1,582 67,400
2012/05/31 1,592 1,648 1,585 1,638 88,400
2012/05/30 1,563 1,615 1,518 1,603 125,800
2012/05/29 1,574 1,615 1,538 1,569 174,600
2012/05/28 1,597 1,603 1,571 1,574 68,800
2012/05/25 1,620 1,620 1,563 1,596 70,700
2012/05/24 1,567 1,579 1,550 1,573 35,500
2012/05/23 1,579 1,585 1,556 1,567 66,400
2012/05/22 1,596 1,605 1,584 1,586 45,900
2012/05/21 1,570 1,608 1,570 1,581 49,900
2012/05/18 1,580 1,589 1,561 1,578 74,400
2012/05/17 1,590 1,618 1,571 1,600 81,400
2012/05/16 1,635 1,640 1,590 1,597 87,500
2012/05/15 1,630 1,643 1,604 1,634 49,700
2012/05/14 1,649 1,680 1,640 1,644 64,100
2012/05/11 1,700 1,702 1,664 1,672 80,900
2012/05/10 1,669 1,689 1,663 1,684 134,500
2012/05/09 1,645 1,710 1,632 1,665 236,900
2012/05/08 1,625 1,639 1,610 1,624 70,300
2012/05/07 1,609 1,624 1,599 1,601 60,500
2012/05/02 1,641 1,650 1,626 1,649 93,300
2012/05/01 1,653 1,661 1,635 1,640 94,300
2012/04/27 1,655 1,668 1,615 1,628 82,100
2012/04/26 1,639 1,657 1,626 1,657 110,100
2012/04/25 1,639 1,640 1,629 1,637 46,100
2012/04/24 1,605 1,626 1,600 1,625 38,700
2012/04/23 1,625 1,648 1,608 1,615 43,000
2012/04/20 1,660 1,661 1,625 1,626 60,100
2012/04/19 1,637 1,664 1,635 1,659 81,800
2012/04/18 1,629 1,657 1,619 1,652 102,300
2012/04/17 1,587 1,608 1,579 1,604 56,300
2012/04/16 1,579 1,598 1,571 1,587 41,800
2012/04/13 1,637 1,637 1,580 1,591 111,800
2012/04/12 1,625 1,637 1,611 1,632 96,500
2012/04/11 1,584 1,621 1,573 1,615 114,800
2012/04/10 1,590 1,605 1,579 1,586 87,600
2012/04/09 1,569 1,585 1,563 1,578 51,700
2012/04/06 1,590 1,595 1,577 1,589 38,300
2012/04/05 1,589 1,607 1,576 1,594 37,100
2012/04/04 1,615 1,617 1,585 1,600 59,700
2012/04/03 1,616 1,637 1,607 1,619 37,200
2012/04/02 1,634 1,636 1,618 1,624 58,500
2012/03/30 1,638 1,643 1,623 1,630 44,100
2012/03/29 1,638 1,640 1,619 1,627 61,100
2012/03/28 1,637 1,666 1,630 1,651 60,000
2012/03/27 1,645 1,657 1,625 1,649 123,500
2012/03/26 1,620 1,646 1,612 1,624 93,400
2012/03/23 1,626 1,638 1,616 1,629 73,300
2012/03/22 1,663 1,663 1,632 1,646 77,700
2012/03/21 1,679 1,690 1,663 1,665 80,000
2012/03/19 1,659 1,672 1,649 1,668 43,600
2012/03/16 1,653 1,661 1,647 1,660 51,300
2012/03/15 1,665 1,667 1,635 1,655 80,000
2012/03/14 1,658 1,677 1,650 1,661 66,200
2012/03/13 1,633 1,655 1,620 1,626 88,700
2012/03/12 1,652 1,652 1,631 1,641 100,300
2012/03/09 1,624 1,652 1,616 1,639 166,700
2012/03/08 1,583 1,619 1,581 1,613 128,100
2012/03/07 1,557 1,583 1,544 1,571 102,300
2012/03/06 1,593 1,605 1,568 1,582 88,300
2012/03/05 1,609 1,631 1,571 1,584 141,000
2012/03/02 1,579 1,594 1,567 1,589 95,100
2012/03/01 1,550 1,581 1,543 1,552 119,100
2012/02/29 1,579 1,579 1,550 1,550 91,500
2012/02/28 1,533 1,572 1,525 1,564 103,000
2012/02/27 1,555 1,555 1,526 1,534 71,900
2012/02/24 1,541 1,555 1,530 1,543 64,100
2012/02/23 1,525 1,543 1,519 1,541 65,000
2012/02/22 1,492 1,530 1,490 1,525 100,800
2012/02/21 1,490 1,498 1,476 1,497 89,100
2012/02/20 1,494 1,499 1,454 1,482 131,600
2012/02/17 1,492 1,498 1,470 1,485 143,700
2012/02/16 1,503 1,514 1,476 1,486 66,500
2012/02/15 1,502 1,519 1,502 1,505 84,800
2012/02/14 1,520 1,520 1,498 1,515 26,400
2012/02/13 1,500 1,518 1,500 1,512 36,900
2012/02/10 1,523 1,523 1,502 1,507 26,200
2012/02/09 1,507 1,517 1,497 1,511 41,400
2012/02/08 1,483 1,522 1,483 1,518 99,100
2012/02/07 1,516 1,516 1,480 1,489 83,500
2012/02/06 1,488 1,519 1,488 1,516 63,100
2012/02/03 1,486 1,513 1,470 1,482 86,200
2012/02/02 1,510 1,511 1,476 1,485 99,100
2012/02/01 1,494 1,516 1,453 1,503 144,500
2012/01/31 1,558 1,568 1,540 1,541 46,200
2012/01/30 1,541 1,564 1,537 1,554 26,800
2012/01/27 1,541 1,556 1,533 1,541 18,400
2012/01/26 1,565 1,566 1,535 1,554 69,400
2012/01/25 1,538 1,574 1,538 1,565 55,400
2012/01/24 1,544 1,552 1,521 1,538 34,300
2012/01/23 1,570 1,573 1,544 1,548 36,800
2012/01/20 1,571 1,574 1,556 1,571 47,000
2012/01/19 1,558 1,579 1,543 1,554 61,000
2012/01/18 1,527 1,575 1,527 1,554 65,000
2012/01/17 1,512 1,525 1,506 1,524 42,900
2012/01/16 1,487 1,518 1,473 1,512 74,200
2012/01/13 1,473 1,498 1,473 1,488 48,000
2012/01/12 1,490 1,492 1,473 1,476 29,500
2012/01/11 1,466 1,493 1,463 1,489 58,700
2012/01/10 1,470 1,479 1,456 1,457 29,400
2012/01/06 1,463 1,463 1,437 1,455 37,500
2012/01/05 1,471 1,479 1,460 1,472 27,800
2012/01/04 1,470 1,481 1,467 1,471 47,300

このページの先頭へ