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
2014/12/30 2,070 2,074 2,050 2,056 22,000
2014/12/29 2,061 2,066 2,035 2,058 34,200
2014/12/26 2,063 2,079 2,053 2,065 37,800
2014/12/25 2,052 2,062 2,037 2,047 21,400
2014/12/24 2,070 2,083 2,059 2,064 34,600
2014/12/22 2,094 2,094 2,041 2,057 43,100
2014/12/19 2,067 2,079 2,056 2,067 50,200
2014/12/18 2,032 2,053 2,019 2,027 56,500
2014/12/17 2,004 2,016 1,981 1,981 90,400
2014/12/16 1,993 2,015 1,982 2,000 72,000
2014/12/15 2,002 2,036 1,997 2,015 56,300
2014/12/12 2,010 2,045 2,001 2,002 90,200
2014/12/11 2,012 2,050 2,002 2,036 81,700
2014/12/10 2,073 2,077 2,025 2,036 55,600
2014/12/09 2,070 2,085 2,062 2,072 36,800
2014/12/08 2,094 2,095 2,067 2,081 72,300
2014/12/05 2,084 2,108 2,056 2,066 104,700
2014/12/04 2,098 2,113 2,079 2,084 86,500
2014/12/03 2,030 2,077 2,027 2,071 99,900
2014/12/02 2,005 2,023 1,995 2,021 47,900
2014/12/01 2,029 2,030 1,995 2,002 45,000
2014/11/28 1,993 2,030 1,990 2,029 71,900
2014/11/27 1,997 2,011 1,970 1,970 63,500
2014/11/26 2,008 2,008 1,986 1,991 73,600
2014/11/25 2,037 2,037 1,996 2,004 60,800
2014/11/21 2,010 2,038 1,996 2,024 60,500
2014/11/20 2,030 2,030 1,998 2,008 38,200
2014/11/19 2,040 2,040 2,002 2,006 44,200
2014/11/18 1,990 2,028 1,990 2,028 46,500
2014/11/17 2,030 2,032 1,975 1,976 60,900
2014/11/14 2,058 2,058 2,021 2,039 56,700
2014/11/13 2,013 2,041 2,004 2,037 32,000
2014/11/12 2,050 2,058 2,003 2,009 65,800
2014/11/11 2,027 2,057 2,025 2,050 56,200
2014/11/10 2,057 2,057 2,025 2,034 61,000
2014/11/07 2,011 2,057 2,011 2,051 68,000
2014/11/06 2,060 2,082 2,002 2,012 197,400
2014/11/05 2,138 2,171 2,136 2,151 53,800
2014/11/04 2,179 2,190 2,134 2,149 99,500
2014/10/31 2,088 2,174 2,038 2,159 118,600
2014/10/30 2,081 2,082 2,053 2,071 112,400
2014/10/29 2,052 2,092 2,038 2,065 37,000
2014/10/28 2,050 2,051 2,013 2,023 39,800
2014/10/27 2,074 2,074 2,039 2,056 30,000
2014/10/24 2,030 2,056 2,022 2,056 36,900
2014/10/23 1,987 2,036 1,969 2,026 55,400
2014/10/22 1,964 2,007 1,964 2,001 33,100
2014/10/21 2,007 2,017 1,930 1,932 75,200
2014/10/20 2,000 2,029 1,994 2,019 73,700
2014/10/17 1,938 1,987 1,934 1,942 92,600
2014/10/16 1,950 1,955 1,921 1,925 80,100
2014/10/15 1,946 1,996 1,941 1,973 83,100
2014/10/14 1,925 1,961 1,919 1,934 88,500
2014/10/10 1,955 1,986 1,950 1,957 49,400
2014/10/09 2,043 2,062 1,996 1,998 53,600
2014/10/08 2,021 2,056 2,020 2,043 53,700
2014/10/07 2,050 2,098 2,050 2,071 60,800
2014/10/06 2,082 2,098 2,074 2,091 33,200
2014/10/03 2,003 2,076 2,003 2,065 72,300
2014/10/02 2,086 2,086 2,032 2,033 65,200
2014/10/01 2,127 2,127 2,098 2,098 36,300
2014/09/30 2,125 2,126 2,101 2,110 47,100
2014/09/29 2,149 2,176 2,129 2,135 38,800
2014/09/26 2,179 2,180 2,124 2,146 75,400
2014/09/26 1 -> 1.20 分割
2014/09/25 2,578 2,584 2,536 2,580 82,600
2014/09/24 2,530 2,550 2,514 2,543 142,400
2014/09/22 2,578 2,579 2,542 2,552 107,300
2014/09/19 2,543 2,573 2,531 2,555 129,500
2014/09/18 2,570 2,581 2,536 2,540 93,200
2014/09/17 2,572 2,588 2,544 2,544 55,700
2014/09/16 2,543 2,578 2,534 2,572 56,300
2014/09/12 2,502 2,538 2,475 2,534 185,300
2014/09/11 2,531 2,533 2,485 2,508 149,000
2014/09/10 2,600 2,602 2,519 2,528 206,500
2014/09/09 2,634 2,637 2,606 2,620 87,500
2014/09/08 2,616 2,639 2,601 2,621 119,700
2014/09/05 2,620 2,624 2,605 2,616 71,500
2014/09/04 2,634 2,639 2,606 2,612 124,600
2014/09/03 2,648 2,649 2,606 2,634 108,000
2014/09/02 2,659 2,660 2,634 2,640 96,100
2014/09/01 2,632 2,659 2,628 2,659 64,600
2014/08/29 2,647 2,652 2,625 2,632 66,200
2014/08/28 2,663 2,663 2,637 2,647 73,200
2014/08/27 2,626 2,668 2,625 2,667 83,000
2014/08/26 2,633 2,641 2,588 2,625 109,500
2014/08/25 2,596 2,632 2,591 2,632 94,800
2014/08/22 2,600 2,617 2,586 2,596 101,200
2014/08/21 2,547 2,597 2,547 2,593 92,800
2014/08/20 2,558 2,561 2,534 2,547 74,000
2014/08/19 2,555 2,558 2,518 2,554 118,000
2014/08/18 2,506 2,522 2,503 2,513 119,700
2014/08/15 2,514 2,520 2,499 2,506 97,000
2014/08/14 2,519 2,549 2,507 2,514 88,500
2014/08/13 2,545 2,551 2,510 2,516 121,200
2014/08/12 2,574 2,577 2,544 2,551 93,700
2014/08/11 2,501 2,581 2,501 2,573 88,800
2014/08/08 2,530 2,543 2,486 2,496 63,200
2014/08/07 2,565 2,565 2,510 2,534 149,200
2014/08/06 2,567 2,578 2,501 2,569 144,900
2014/08/05 2,617 2,618 2,563 2,567 109,400
2014/08/04 2,648 2,651 2,616 2,616 168,500
2014/08/01 2,554 2,663 2,553 2,648 180,300
2014/07/31 2,611 2,630 2,562 2,586 342,000
2014/07/30 2,562 2,695 2,507 2,624 722,000
2014/07/29 2,340 2,365 2,335 2,362 35,000
2014/07/28 2,345 2,366 2,345 2,361 29,300
2014/07/25 2,321 2,350 2,321 2,346 24,200
2014/07/24 2,350 2,350 2,314 2,326 39,400
2014/07/23 2,335 2,350 2,335 2,342 44,100
2014/07/22 2,350 2,355 2,321 2,335 46,100
2014/07/18 2,290 2,324 2,287 2,319 33,500
2014/07/17 2,330 2,344 2,310 2,320 35,500
2014/07/16 2,334 2,350 2,325 2,335 59,500
2014/07/15 2,330 2,345 2,320 2,334 57,800
2014/07/14 2,320 2,320 2,292 2,305 41,300
2014/07/11 2,267 2,306 2,252 2,299 97,100
2014/07/10 2,303 2,318 2,262 2,278 145,000
2014/07/09 2,254 2,308 2,254 2,308 68,200
2014/07/08 2,290 2,303 2,273 2,293 47,500
2014/07/07 2,276 2,292 2,274 2,285 27,900
2014/07/04 2,275 2,281 2,268 2,277 29,100
2014/07/03 2,256 2,268 2,255 2,265 33,900
2014/07/02 2,269 2,277 2,246 2,266 50,300
2014/07/01 2,245 2,265 2,235 2,257 71,200
2014/06/30 2,224 2,239 2,214 2,235 36,600
2014/06/27 2,226 2,235 2,199 2,204 73,800
2014/06/26 2,248 2,258 2,232 2,245 60,700
2014/06/25 2,223 2,250 2,202 2,226 121,400
2014/06/24 2,250 2,257 2,227 2,238 103,000
2014/06/23 2,262 2,275 2,254 2,258 76,900
2014/06/20 2,276 2,278 2,240 2,242 175,500
2014/06/19 2,249 2,264 2,239 2,262 83,600
2014/06/18 2,220 2,243 2,211 2,231 92,000
2014/06/17 2,226 2,271 2,215 2,252 114,000
2014/06/16 2,220 2,239 2,215 2,226 56,200
2014/06/13 2,234 2,246 2,206 2,243 160,800
2014/06/12 2,255 2,277 2,248 2,258 91,400
2014/06/11 2,275 2,292 2,267 2,287 48,300
2014/06/10 2,262 2,291 2,262 2,289 68,800
2014/06/09 2,301 2,307 2,257 2,262 64,000
2014/06/06 2,299 2,319 2,283 2,293 113,700
2014/06/05 2,290 2,301 2,278 2,289 68,100
2014/06/04 2,275 2,285 2,264 2,285 40,000
2014/06/03 2,307 2,307 2,277 2,280 73,100
2014/06/02 2,280 2,282 2,254 2,280 61,000
2014/05/30 2,275 2,332 2,267 2,283 144,500
2014/05/29 2,266 2,289 2,253 2,254 44,300
2014/05/28 2,264 2,294 2,256 2,281 69,100
2014/05/27 2,247 2,270 2,243 2,250 45,800
2014/05/26 2,270 2,270 2,245 2,255 49,100
2014/05/23 2,274 2,277 2,244 2,255 84,200
2014/05/22 2,238 2,250 2,214 2,241 89,300
2014/05/21 2,226 2,234 2,216 2,228 35,900
2014/05/20 2,247 2,256 2,216 2,238 67,100
2014/05/19 2,248 2,275 2,227 2,230 89,900
2014/05/16 2,240 2,243 2,220 2,238 50,200
2014/05/15 2,259 2,259 2,240 2,250 76,100
2014/05/14 2,268 2,280 2,251 2,262 75,300
2014/05/13 2,274 2,285 2,255 2,268 53,200
2014/05/12 2,245 2,270 2,236 2,260 48,900
2014/05/09 2,283 2,296 2,240 2,245 104,900
2014/05/08 2,293 2,326 2,266 2,305 101,800
2014/05/07 2,345 2,345 2,293 2,293 71,300
2014/05/02 2,341 2,350 2,330 2,348 50,400
2014/05/01 2,313 2,340 2,291 2,340 63,500
2014/04/30 2,330 2,341 2,292 2,299 66,800
2014/04/28 2,325 2,326 2,302 2,325 50,200
2014/04/25 2,282 2,318 2,282 2,312 39,600
2014/04/24 2,286 2,315 2,281 2,298 66,000
2014/04/23 2,272 2,298 2,267 2,292 55,000
2014/04/22 2,277 2,285 2,266 2,275 42,700
2014/04/21 2,280 2,290 2,264 2,277 37,100
2014/04/18 2,238 2,280 2,238 2,279 39,200
2014/04/17 2,245 2,254 2,195 2,247 39,300
2014/04/16 2,229 2,242 2,155 2,232 81,300
2014/04/15 2,136 2,217 2,133 2,201 91,900
2014/04/14 2,082 2,145 2,076 2,128 71,200
2014/04/11 2,125 2,130 2,078 2,081 90,400
2014/04/10 2,165 2,200 2,142 2,156 38,200
2014/04/09 2,145 2,176 2,128 2,161 72,900
2014/04/08 2,197 2,202 2,166 2,186 50,000
2014/04/07 2,200 2,212 2,183 2,199 33,000
2014/04/04 2,195 2,224 2,195 2,219 30,800
2014/04/03 2,191 2,223 2,180 2,209 47,700
2014/04/02 2,234 2,234 2,199 2,202 37,300
2014/04/01 2,207 2,222 2,187 2,216 48,100
2014/03/31 2,186 2,214 2,163 2,207 64,400
2014/03/28 2,195 2,195 2,152 2,186 53,600
2014/03/27 2,150 2,188 2,075 2,178 83,200
2014/03/26 2,140 2,188 2,140 2,180 83,400
2014/03/25 2,101 2,160 2,088 2,145 145,200
2014/03/24 2,185 2,236 2,160 2,165 109,500
2014/03/20 2,200 2,222 2,165 2,205 147,800
2014/03/19 2,164 2,181 2,130 2,158 109,800
2014/03/18 2,142 2,156 2,105 2,122 46,000
2014/03/17 2,127 2,158 2,082 2,096 78,000
2014/03/14 2,179 2,194 2,105 2,128 141,400
2014/03/13 2,212 2,245 2,205 2,213 30,400
2014/03/12 2,240 2,253 2,217 2,229 29,800
2014/03/11 2,255 2,286 2,235 2,280 93,200
2014/03/10 2,260 2,277 2,257 2,266 36,400
2014/03/07 2,262 2,314 2,236 2,288 148,600
2014/03/06 2,283 2,285 2,256 2,270 41,300
2014/03/05 2,280 2,315 2,271 2,281 76,500
2014/03/04 2,224 2,269 2,218 2,266 47,400
2014/03/03 2,211 2,253 2,192 2,244 63,900
2014/02/28 2,245 2,260 2,225 2,251 57,800
2014/02/27 2,247 2,270 2,242 2,249 63,400
2014/02/26 2,277 2,277 2,238 2,247 46,500
2014/02/25 2,279 2,285 2,254 2,278 48,600
2014/02/24 2,258 2,282 2,219 2,244 117,800
2014/02/21 2,239 2,264 2,224 2,258 137,300
2014/02/20 2,295 2,296 2,225 2,238 137,800
2014/02/19 2,355 2,355 2,295 2,329 122,300
2014/02/18 2,301 2,359 2,282 2,355 151,000
2014/02/17 2,308 2,327 2,272 2,311 142,200
2014/02/14 2,355 2,365 2,290 2,312 91,700
2014/02/13 2,380 2,390 2,341 2,361 97,100
2014/02/12 2,391 2,448 2,362 2,380 167,900
2014/02/10 2,302 2,320 2,267 2,291 74,500
2014/02/07 2,282 2,300 2,206 2,271 122,200
2014/02/06 2,258 2,293 2,233 2,264 101,100
2014/02/05 2,263 2,319 2,231 2,264 110,100
2014/02/04 2,245 2,301 2,237 2,237 135,200
2014/02/03 2,392 2,400 2,342 2,344 73,500
2014/01/31 2,349 2,443 2,318 2,402 300,300
2014/01/30 2,250 2,253 2,205 2,227 138,200
2014/01/29 2,275 2,337 2,254 2,300 169,300
2014/01/28 2,237 2,275 2,236 2,264 159,600
2014/01/27 2,162 2,233 2,159 2,216 216,500
2014/01/24 2,175 2,225 2,166 2,199 97,100
2014/01/23 2,243 2,243 2,209 2,214 83,600
2014/01/22 2,230 2,232 2,200 2,228 54,200
2014/01/21 2,212 2,234 2,206 2,225 52,300
2014/01/20 2,197 2,228 2,197 2,213 72,000
2014/01/17 2,179 2,191 2,171 2,185 48,700
2014/01/16 2,179 2,195 2,168 2,177 60,800
2014/01/15 2,156 2,170 2,142 2,170 35,500
2014/01/14 2,133 2,157 2,130 2,131 66,300
2014/01/10 2,153 2,176 2,138 2,176 61,000
2014/01/09 2,189 2,189 2,152 2,161 40,900
2014/01/08 2,160 2,175 2,136 2,175 73,100
2014/01/07 2,152 2,157 2,131 2,134 49,600
2014/01/06 2,150 2,192 2,137 2,164 153,300

このページの先頭へ