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
2013/12/30 2,135 2,138 2,116 2,125 69,500
2013/12/27 2,074 2,117 2,074 2,117 109,200
2013/12/26 2,036 2,060 2,026 2,059 65,800
2013/12/25 2,000 2,031 2,000 2,014 74,300
2013/12/24 2,070 2,085 2,026 2,033 115,900
2013/12/20 2,059 2,077 2,030 2,070 136,200
2013/12/19 2,095 2,095 2,045 2,058 101,200
2013/12/18 2,035 2,068 2,015 2,042 161,100
2013/12/17 2,041 2,048 2,017 2,027 109,000
2013/12/16 2,050 2,062 2,036 2,037 45,300
2013/12/13 2,068 2,084 2,036 2,046 171,800
2013/12/12 2,101 2,113 2,072 2,085 97,700
2013/12/11 2,105 2,128 2,082 2,113 133,400
2013/12/10 2,090 2,128 2,086 2,105 98,100
2013/12/09 2,090 2,106 2,073 2,089 76,400
2013/12/06 2,066 2,091 2,061 2,080 85,400
2013/12/05 2,100 2,119 2,005 2,070 143,200
2013/12/04 2,112 2,123 2,091 2,107 92,700
2013/12/03 2,130 2,148 2,127 2,127 83,300
2013/12/02 2,131 2,147 2,122 2,129 91,400
2013/11/29 2,150 2,156 2,121 2,145 84,500
2013/11/28 2,151 2,174 2,151 2,161 68,800
2013/11/27 2,166 2,185 2,145 2,154 69,300
2013/11/26 2,190 2,198 2,165 2,184 102,200
2013/11/25 2,179 2,194 2,175 2,190 79,700
2013/11/22 2,179 2,191 2,133 2,143 134,300
2013/11/21 2,139 2,176 2,138 2,168 73,200
2013/11/20 2,161 2,165 2,132 2,142 54,800
2013/11/19 2,162 2,183 2,146 2,172 72,700
2013/11/18 2,158 2,165 2,137 2,159 41,500
2013/11/15 2,161 2,161 2,121 2,150 102,100
2013/11/14 2,128 2,174 2,121 2,143 144,800
2013/11/13 2,147 2,149 2,116 2,123 88,500
2013/11/12 2,135 2,179 2,122 2,170 83,500
2013/11/11 2,148 2,148 2,108 2,134 84,600
2013/11/08 2,089 2,130 2,080 2,116 104,200
2013/11/07 2,102 2,127 2,042 2,114 136,900
2013/11/06 2,086 2,129 2,076 2,102 133,800
2013/11/05 2,173 2,200 2,104 2,116 100,700
2013/11/01 2,200 2,208 2,160 2,173 61,300
2013/10/31 2,201 2,250 2,191 2,191 99,000
2013/10/30 2,239 2,260 2,210 2,251 185,700
2013/10/29 2,221 2,250 2,202 2,218 80,500
2013/10/28 2,221 2,248 2,194 2,242 47,100
2013/10/25 2,241 2,242 2,202 2,205 60,500
2013/10/24 2,200 2,245 2,194 2,241 32,000
2013/10/23 2,262 2,274 2,211 2,211 53,100
2013/10/22 2,232 2,264 2,232 2,262 21,100
2013/10/21 2,259 2,278 2,243 2,250 27,600
2013/10/18 2,211 2,265 2,210 2,259 70,100
2013/10/17 2,237 2,244 2,224 2,238 40,600
2013/10/16 2,208 2,215 2,182 2,203 37,100
2013/10/15 2,237 2,249 2,230 2,237 51,400
2013/10/11 2,200 2,228 2,196 2,226 48,200
2013/10/10 2,186 2,200 2,164 2,185 42,700
2013/10/09 2,145 2,192 2,131 2,187 39,500
2013/10/08 2,164 2,191 2,145 2,162 70,900
2013/10/07 2,170 2,213 2,169 2,177 78,400
2013/10/04 2,181 2,200 2,147 2,184 62,300
2013/10/03 2,180 2,211 2,180 2,192 34,300
2013/10/02 2,241 2,248 2,184 2,190 77,300
2013/10/01 2,245 2,289 2,206 2,215 80,500
2013/09/30 2,275 2,287 2,245 2,253 60,900
2013/09/27 2,300 2,317 2,275 2,289 79,100
2013/09/26 2,277 2,306 2,250 2,300 39,600
2013/09/25 2,290 2,298 2,263 2,288 61,800
2013/09/24 2,248 2,283 2,230 2,275 61,500
2013/09/20 2,289 2,299 2,255 2,272 46,200
2013/09/19 2,299 2,300 2,259 2,288 30,300
2013/09/18 2,300 2,313 2,262 2,273 72,700
2013/09/17 2,249 2,295 2,249 2,278 69,800
2013/09/13 2,203 2,249 2,203 2,237 62,300
2013/09/12 2,188 2,217 2,180 2,202 21,200
2013/09/11 2,255 2,260 2,187 2,197 48,500
2013/09/10 2,199 2,265 2,198 2,254 100,700
2013/09/09 2,180 2,200 2,177 2,193 27,400
2013/09/06 2,152 2,176 2,135 2,146 23,500
2013/09/05 2,174 2,174 2,150 2,163 19,700
2013/09/04 2,140 2,178 2,135 2,169 30,500
2013/09/03 2,138 2,177 2,138 2,163 33,500
2013/09/02 2,111 2,150 2,083 2,136 35,300
2013/08/30 2,152 2,175 2,126 2,126 63,400
2013/08/29 2,139 2,163 2,138 2,150 51,100
2013/08/28 2,154 2,164 2,131 2,157 59,500
2013/08/27 2,203 2,208 2,173 2,181 69,300
2013/08/26 2,210 2,217 2,186 2,204 63,900
2013/08/23 2,204 2,233 2,185 2,210 70,700
2013/08/22 2,229 2,234 2,192 2,218 63,000
2013/08/21 2,223 2,245 2,211 2,235 112,900
2013/08/20 2,212 2,236 2,185 2,216 100,000
2013/08/19 2,227 2,233 2,206 2,229 80,500
2013/08/16 2,212 2,240 2,198 2,233 107,100
2013/08/15 2,223 2,228 2,201 2,213 99,400
2013/08/14 2,240 2,240 2,196 2,228 91,800
2013/08/13 2,147 2,215 2,147 2,211 107,200
2013/08/12 2,103 2,208 2,096 2,126 180,600
2013/08/09 2,091 2,105 2,080 2,081 79,500
2013/08/08 2,090 2,138 2,070 2,081 141,400
2013/08/07 2,076 2,099 2,056 2,070 51,300
2013/08/06 2,115 2,128 2,082 2,119 116,400
2013/08/05 2,125 2,137 2,091 2,115 61,200
2013/08/02 2,089 2,129 2,066 2,125 94,600
2013/08/01 1,993 2,079 1,984 2,069 96,100
2013/07/31 2,043 2,044 1,975 1,975 120,300
2013/07/30 2,075 2,149 2,075 2,124 27,700
2013/07/29 2,108 2,135 2,088 2,092 49,700
2013/07/26 2,160 2,177 2,140 2,142 55,100
2013/07/25 2,177 2,199 2,165 2,166 40,200
2013/07/24 2,185 2,198 2,175 2,197 20,300
2013/07/23 2,191 2,195 2,172 2,187 47,300
2013/07/22 2,180 2,193 2,160 2,186 52,000
2013/07/19 2,175 2,180 2,130 2,150 56,100
2013/07/18 2,163 2,171 2,136 2,168 41,900
2013/07/17 2,142 2,175 2,131 2,144 70,600
2013/07/16 2,175 2,181 2,143 2,147 44,800
2013/07/12 2,117 2,166 2,116 2,155 50,100
2013/07/11 2,145 2,145 2,092 2,112 59,100
2013/07/10 2,150 2,163 2,128 2,142 104,200
2013/07/09 2,125 2,142 2,100 2,138 82,100
2013/07/08 2,136 2,149 2,106 2,111 94,600
2013/07/05 2,100 2,131 2,056 2,130 78,500
2013/07/04 2,081 2,100 2,067 2,082 63,200
2013/07/03 2,114 2,133 2,092 2,111 69,600
2013/07/02 2,114 2,114 2,086 2,105 88,900
2013/07/01 2,100 2,106 2,058 2,084 119,700
2013/06/28 2,058 2,070 2,005 2,057 203,200
2013/06/27 2,005 2,033 1,981 2,031 83,700
2013/06/26 2,088 2,088 1,975 2,007 100,400
2013/06/25 2,090 2,093 2,016 2,046 126,300
2013/06/24 2,147 2,180 2,096 2,113 110,700
2013/06/21 2,090 2,144 2,016 2,134 431,500
2013/06/20 1,998 2,099 1,970 2,089 185,400
2013/06/19 2,027 2,044 1,982 2,011 98,000
2013/06/18 2,029 2,040 1,967 1,970 120,100
2013/06/17 1,931 2,030 1,923 2,028 86,500
2013/06/14 1,944 1,980 1,914 1,922 187,700
2013/06/13 1,971 1,988 1,905 1,925 119,400
2013/06/12 1,988 2,028 1,965 2,016 43,500
2013/06/11 2,000 2,103 1,990 2,045 141,800
2013/06/10 1,964 2,001 1,939 1,980 113,700
2013/06/07 1,912 1,972 1,892 1,937 141,200
2013/06/06 2,004 2,008 1,907 1,912 143,200
2013/06/05 2,035 2,114 2,013 2,039 144,400
2013/06/04 1,998 2,080 1,969 2,062 91,200
2013/06/03 2,056 2,100 2,020 2,020 88,700
2013/05/31 2,085 2,120 2,078 2,089 94,200
2013/05/30 2,084 2,113 2,028 2,036 82,500
2013/05/29 2,086 2,175 2,020 2,112 96,000
2013/05/28 1,992 2,080 1,975 2,043 56,600
2013/05/27 2,116 2,116 2,010 2,019 129,900
2013/05/24 2,104 2,194 2,100 2,158 138,000
2013/05/23 2,218 2,250 2,087 2,087 134,500
2013/05/22 2,230 2,244 2,189 2,218 65,000
2013/05/21 2,191 2,230 2,173 2,229 57,600
2013/05/20 2,234 2,253 2,213 2,217 46,700
2013/05/17 2,193 2,230 2,182 2,220 59,400
2013/05/16 2,225 2,261 2,100 2,182 116,700
2013/05/15 2,241 2,280 2,216 2,223 93,600
2013/05/14 2,215 2,240 2,205 2,235 103,000
2013/05/13 2,245 2,245 2,211 2,231 83,800
2013/05/10 2,200 2,253 2,192 2,244 137,500
2013/05/09 2,140 2,189 2,136 2,171 133,400
2013/05/08 2,014 2,146 2,009 2,134 206,300
2013/05/07 1,985 2,016 1,984 1,994 71,500
2013/05/02 1,965 1,970 1,949 1,960 45,900
2013/05/01 1,955 1,968 1,942 1,959 45,300
2013/04/30 1,939 1,978 1,939 1,959 66,900
2013/04/26 1,980 1,980 1,932 1,938 119,400
2013/04/25 1,947 1,971 1,927 1,961 123,400
2013/04/24 1,889 1,930 1,880 1,930 91,100
2013/04/23 1,857 1,884 1,850 1,882 79,600
2013/04/22 1,856 1,867 1,847 1,864 73,000
2013/04/19 1,836 1,842 1,815 1,829 70,300
2013/04/18 1,845 1,864 1,822 1,846 111,500
2013/04/17 1,844 1,849 1,832 1,837 33,800
2013/04/16 1,836 1,867 1,825 1,844 151,300
2013/04/15 1,853 1,857 1,837 1,847 82,700
2013/04/12 1,851 1,868 1,839 1,858 86,100
2013/04/11 1,860 1,868 1,844 1,852 61,300
2013/04/10 1,855 1,866 1,837 1,857 76,800
2013/04/09 1,850 1,860 1,830 1,851 90,600
2013/04/08 1,815 1,845 1,791 1,843 125,600
2013/04/05 1,804 1,822 1,791 1,805 92,400
2013/04/04 1,726 1,771 1,701 1,771 82,600
2013/04/03 1,710 1,739 1,696 1,728 51,200
2013/04/02 1,706 1,760 1,684 1,721 119,100
2013/04/01 1,816 1,816 1,740 1,743 67,400
2013/03/29 1,798 1,819 1,790 1,815 107,000
2013/03/28 1,788 1,790 1,772 1,784 40,900
2013/03/27 1,784 1,797 1,782 1,788 33,200
2013/03/26 1,777 1,791 1,777 1,789 60,100
2013/03/25 1,791 1,810 1,777 1,777 104,200
2013/03/22 1,816 1,826 1,790 1,790 77,400
2013/03/21 1,813 1,825 1,809 1,816 95,400
2013/03/19 1,804 1,822 1,804 1,812 35,400
2013/03/18 1,805 1,824 1,788 1,800 115,100
2013/03/15 1,860 1,867 1,814 1,814 139,000
2013/03/14 1,820 1,854 1,812 1,851 107,000
2013/03/13 1,793 1,835 1,793 1,832 99,300
2013/03/12 1,791 1,810 1,772 1,804 106,300
2013/03/11 1,833 1,839 1,782 1,791 144,000
2013/03/08 1,801 1,811 1,786 1,802 98,400
2013/03/07 1,809 1,814 1,795 1,795 53,400
2013/03/06 1,811 1,825 1,790 1,807 90,800
2013/03/05 1,860 1,864 1,809 1,811 79,600
2013/03/04 1,810 1,850 1,797 1,846 163,500
2013/03/01 1,780 1,819 1,770 1,805 102,400
2013/02/28 1,765 1,800 1,765 1,794 62,000
2013/02/27 1,767 1,794 1,754 1,775 96,700
2013/02/26 1,764 1,765 1,740 1,760 79,100
2013/02/25 1,787 1,800 1,757 1,770 98,800
2013/02/22 1,773 1,795 1,741 1,776 69,800
2013/02/21 1,789 1,798 1,767 1,770 73,000
2013/02/20 1,802 1,813 1,790 1,802 58,300
2013/02/19 1,780 1,813 1,779 1,802 62,900
2013/02/18 1,741 1,793 1,741 1,787 75,800
2013/02/15 1,777 1,777 1,728 1,751 74,900
2013/02/14 1,789 1,791 1,748 1,777 127,600
2013/02/13 1,763 1,799 1,755 1,771 119,500
2013/02/12 1,771 1,783 1,754 1,757 112,000
2013/02/08 1,816 1,816 1,767 1,774 152,700
2013/02/07 1,816 1,834 1,812 1,821 90,700
2013/02/06 1,837 1,850 1,814 1,816 133,800
2013/02/05 1,825 1,841 1,816 1,816 73,200
2013/02/04 1,838 1,846 1,820 1,830 124,800
2013/02/01 1,860 1,862 1,829 1,837 138,200
2013/01/31 1,866 1,877 1,833 1,862 191,300
2013/01/30 1,822 1,862 1,816 1,859 191,600
2013/01/29 1,779 1,800 1,779 1,782 68,700
2013/01/28 1,830 1,830 1,789 1,789 58,600
2013/01/25 1,819 1,833 1,800 1,808 115,500
2013/01/24 1,785 1,810 1,771 1,800 105,100
2013/01/23 1,830 1,837 1,799 1,802 87,300
2013/01/22 1,819 1,859 1,815 1,835 110,800
2013/01/21 1,840 1,843 1,801 1,816 112,300
2013/01/18 1,787 1,854 1,784 1,842 289,800
2013/01/17 1,759 1,777 1,740 1,763 134,000
2013/01/16 1,771 1,772 1,744 1,752 62,300
2013/01/15 1,780 1,788 1,772 1,775 52,500
2013/01/11 1,770 1,777 1,751 1,765 82,600
2013/01/10 1,769 1,769 1,753 1,758 67,300
2013/01/09 1,750 1,771 1,735 1,769 70,500
2013/01/08 1,771 1,774 1,745 1,757 61,100
2013/01/07 1,774 1,782 1,759 1,771 83,500
2013/01/04 1,759 1,764 1,747 1,764 166,800

このページの先頭へ