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
2015/12/30 2,106 2,122 2,094 2,108 38,800
2015/12/29 2,052 2,094 2,035 2,090 87,900
2015/12/28 2,027 2,078 2,027 2,071 43,300
2015/12/25 2,028 2,036 2,008 2,015 38,100
2015/12/24 2,060 2,075 2,019 2,019 33,800
2015/12/22 2,079 2,079 2,040 2,043 132,100
2015/12/21 2,134 2,134 2,054 2,079 194,000
2015/12/18 2,114 2,147 2,108 2,122 221,500
2015/12/17 2,099 2,128 2,099 2,114 125,600
2015/12/16 2,025 2,065 2,023 2,065 111,800
2015/12/15 2,019 2,031 2,003 2,009 114,600
2015/12/14 2,031 2,033 2,005 2,019 178,500
2015/12/11 2,048 2,088 2,048 2,083 101,400
2015/12/10 2,050 2,074 2,030 2,049 136,700
2015/12/09 2,105 2,119 2,056 2,066 165,900
2015/12/08 2,101 2,128 2,096 2,122 126,600
2015/12/07 2,134 2,141 2,093 2,100 97,700
2015/12/04 2,111 2,140 2,093 2,134 129,300
2015/12/03 2,087 2,132 2,079 2,129 124,800
2015/12/02 2,083 2,091 2,063 2,087 79,300
2015/12/01 2,089 2,113 2,082 2,091 48,900
2015/11/30 2,096 2,100 2,063 2,079 139,400
2015/11/27 2,027 2,099 2,027 2,096 146,400
2015/11/26 2,030 2,039 2,024 2,036 103,000
2015/11/25 2,029 2,041 2,020 2,029 150,500
2015/11/24 2,022 2,034 2,010 2,029 114,800
2015/11/20 2,018 2,025 2,010 2,022 124,200
2015/11/19 2,012 2,028 2,007 2,018 179,900
2015/11/18 1,985 2,016 1,982 2,001 173,900
2015/11/17 1,940 1,967 1,934 1,957 111,800
2015/11/16 1,910 1,930 1,906 1,927 71,600
2015/11/13 1,930 1,939 1,912 1,932 93,100
2015/11/12 1,940 1,950 1,927 1,939 69,900
2015/11/11 1,925 1,949 1,921 1,940 98,200
2015/11/10 1,958 1,958 1,925 1,926 138,100
2015/11/09 2,030 2,030 1,961 1,971 273,400
2015/11/06 2,017 2,059 1,977 2,045 338,000
2015/11/05 1,986 2,007 1,965 1,977 52,300
2015/11/04 1,980 2,009 1,948 1,986 75,400
2015/11/02 1,907 1,939 1,895 1,931 57,300
2015/10/30 1,914 1,955 1,914 1,930 54,300
2015/10/29 1,901 1,914 1,866 1,900 167,500
2015/10/28 1,907 1,907 1,873 1,884 39,400
2015/10/27 1,918 1,923 1,881 1,889 29,600
2015/10/26 1,940 1,959 1,906 1,921 63,800
2015/10/23 1,916 1,947 1,904 1,908 98,900
2015/10/22 1,886 1,926 1,862 1,911 45,500
2015/10/21 1,856 1,916 1,856 1,914 47,200
2015/10/20 1,851 1,875 1,837 1,865 33,600
2015/10/19 1,854 1,864 1,838 1,847 68,400
2015/10/16 1,922 1,940 1,845 1,846 104,200
2015/10/15 1,924 1,946 1,869 1,922 176,700
2015/10/14 1,938 1,945 1,912 1,934 57,900
2015/10/13 1,918 1,950 1,918 1,942 62,900
2015/10/09 1,905 1,940 1,905 1,935 50,300
2015/10/08 1,876 1,907 1,871 1,899 91,400
2015/10/07 1,870 1,885 1,842 1,884 47,400
2015/10/06 1,840 1,872 1,826 1,855 46,900
2015/10/05 1,826 1,834 1,796 1,808 64,800
2015/10/02 1,810 1,839 1,774 1,812 68,700
2015/10/01 1,784 1,841 1,761 1,821 50,100
2015/09/30 1,744 1,789 1,744 1,771 70,300
2015/09/29 1,757 1,757 1,721 1,721 67,400
2015/09/28 1,756 1,792 1,743 1,777 93,000
2015/09/25 1,706 1,756 1,706 1,756 71,800
2015/09/24 1,718 1,742 1,695 1,700 129,200
2015/09/18 1,783 1,783 1,729 1,758 103,400
2015/09/17 1,804 1,810 1,784 1,791 82,000
2015/09/16 1,810 1,812 1,785 1,804 56,600
2015/09/15 1,806 1,815 1,789 1,800 56,800
2015/09/14 1,800 1,815 1,787 1,797 76,100
2015/09/11 1,779 1,800 1,763 1,784 104,900
2015/09/10 1,749 1,798 1,748 1,779 110,500
2015/09/09 1,751 1,774 1,739 1,757 107,900
2015/09/08 1,727 1,739 1,700 1,702 50,500
2015/09/07 1,716 1,757 1,706 1,737 49,500
2015/09/04 1,764 1,780 1,701 1,718 77,100
2015/09/03 1,764 1,789 1,757 1,763 45,800
2015/09/02 1,733 1,763 1,721 1,735 114,100
2015/09/01 1,867 1,867 1,787 1,789 87,200
2015/08/31 1,896 1,900 1,869 1,896 42,600
2015/08/28 1,885 1,895 1,865 1,874 78,400
2015/08/27 1,845 1,873 1,833 1,845 102,300
2015/08/26 1,842 1,860 1,790 1,817 151,700
2015/08/25 1,770 1,915 1,770 1,801 106,800
2015/08/24 1,987 1,995 1,918 1,918 90,700
2015/08/21 2,020 2,077 2,020 2,038 81,800
2015/08/20 2,070 2,083 2,045 2,058 50,600
2015/08/19 2,100 2,100 2,065 2,076 23,800
2015/08/18 2,111 2,124 2,090 2,112 55,500
2015/08/17 2,095 2,112 2,077 2,105 52,400
2015/08/14 2,092 2,102 2,078 2,094 45,100
2015/08/13 2,063 2,098 2,063 2,088 64,000
2015/08/12 2,069 2,091 2,045 2,065 51,500
2015/08/11 2,051 2,084 2,045 2,080 82,600
2015/08/10 2,023 2,062 2,004 2,062 61,000
2015/08/07 2,020 2,024 2,002 2,016 42,400
2015/08/06 2,049 2,053 2,016 2,035 79,800
2015/08/05 1,991 2,046 1,990 2,022 99,000
2015/08/04 2,004 2,007 1,958 1,970 117,500
2015/08/03 2,005 2,035 1,985 2,035 98,300
2015/07/31 2,100 2,100 2,000 2,009 264,500
2015/07/30 2,173 2,195 2,112 2,137 46,200
2015/07/29 2,178 2,181 2,140 2,174 46,400
2015/07/28 2,155 2,194 2,150 2,178 39,600
2015/07/27 2,208 2,208 2,170 2,177 48,900
2015/07/24 2,211 2,221 2,194 2,208 28,300
2015/07/23 2,225 2,235 2,204 2,231 33,200
2015/07/22 2,248 2,273 2,213 2,237 29,300
2015/07/21 2,285 2,285 2,233 2,258 52,200
2015/07/17 2,279 2,279 2,246 2,261 33,700
2015/07/16 2,279 2,279 2,240 2,276 47,400
2015/07/15 2,280 2,317 2,256 2,269 60,200
2015/07/14 2,239 2,256 2,224 2,253 30,000
2015/07/13 2,200 2,237 2,187 2,209 28,300
2015/07/10 2,187 2,202 2,168 2,173 77,400
2015/07/09 2,168 2,197 2,090 2,194 101,600
2015/07/08 2,234 2,234 2,168 2,168 81,700
2015/07/07 2,239 2,266 2,238 2,247 43,900
2015/07/06 2,243 2,254 2,199 2,206 77,700
2015/07/03 2,280 2,285 2,252 2,254 57,800
2015/07/02 2,300 2,305 2,274 2,280 74,800
2015/07/01 2,330 2,330 2,285 2,291 77,800
2015/06/30 2,361 2,361 2,314 2,324 56,000
2015/06/29 2,338 2,361 2,317 2,342 51,700
2015/06/26 2,337 2,380 2,308 2,378 103,000
2015/06/25 2,347 2,352 2,312 2,312 64,400
2015/06/24 2,358 2,376 2,348 2,370 88,600
2015/06/23 2,341 2,364 2,319 2,354 83,500
2015/06/22 2,333 2,380 2,312 2,340 138,900
2015/06/19 2,316 2,347 2,303 2,321 149,800
2015/06/18 2,296 2,317 2,283 2,305 89,200
2015/06/17 2,277 2,295 2,265 2,277 58,300
2015/06/16 2,269 2,283 2,256 2,265 56,300
2015/06/15 2,264 2,289 2,243 2,274 80,900
2015/06/12 2,259 2,292 2,246 2,276 122,600
2015/06/11 2,235 2,271 2,209 2,259 120,900
2015/06/10 2,195 2,239 2,191 2,231 93,000
2015/06/09 2,181 2,205 2,175 2,180 42,600
2015/06/08 2,202 2,233 2,178 2,193 24,200
2015/06/05 2,191 2,196 2,168 2,182 90,800
2015/06/04 2,233 2,236 2,214 2,225 90,400
2015/06/03 2,209 2,233 2,201 2,224 63,000
2015/06/02 2,167 2,215 2,167 2,209 68,000
2015/06/01 2,147 2,167 2,127 2,160 175,000
2015/05/29 2,216 2,218 2,183 2,197 119,600
2015/05/28 2,207 2,225 2,201 2,216 45,600
2015/05/27 2,200 2,212 2,177 2,202 76,200
2015/05/26 2,220 2,238 2,199 2,200 33,300
2015/05/25 2,196 2,217 2,196 2,207 41,500
2015/05/22 2,160 2,204 2,160 2,196 50,500
2015/05/21 2,175 2,188 2,158 2,159 55,400
2015/05/20 2,204 2,208 2,176 2,189 42,700
2015/05/19 2,173 2,218 2,169 2,203 105,200
2015/05/18 2,155 2,195 2,145 2,172 57,800
2015/05/15 2,145 2,198 2,139 2,158 84,700
2015/05/14 2,157 2,175 2,123 2,124 103,200
2015/05/13 2,151 2,174 2,132 2,157 116,300
2015/05/12 2,152 2,169 2,123 2,158 143,500
2015/05/11 2,125 2,192 2,125 2,178 145,100
2015/05/08 2,264 2,301 2,252 2,275 36,000
2015/05/07 2,265 2,305 2,265 2,278 35,900
2015/05/01 2,265 2,277 2,247 2,267 33,400
2015/04/30 2,310 2,315 2,265 2,289 60,900
2015/04/28 2,321 2,337 2,290 2,335 95,000
2015/04/27 2,308 2,327 2,289 2,321 37,400
2015/04/24 2,307 2,307 2,287 2,291 27,700
2015/04/23 2,288 2,323 2,283 2,305 41,600
2015/04/22 2,277 2,298 2,253 2,291 44,400
2015/04/21 2,243 2,285 2,243 2,277 34,100
2015/04/20 2,269 2,281 2,247 2,262 52,000
2015/04/17 2,277 2,297 2,261 2,269 61,500
2015/04/16 2,290 2,315 2,273 2,287 46,700
2015/04/15 2,300 2,320 2,291 2,298 66,900
2015/04/14 2,271 2,317 2,270 2,294 96,200
2015/04/13 2,300 2,300 2,258 2,271 87,100
2015/04/10 2,335 2,335 2,296 2,301 114,100
2015/04/09 2,336 2,340 2,302 2,322 99,000
2015/04/08 2,365 2,375 2,332 2,336 78,700
2015/04/07 2,312 2,373 2,312 2,354 51,600
2015/04/06 2,346 2,346 2,314 2,316 40,800
2015/04/03 2,301 2,355 2,296 2,355 49,900
2015/04/02 2,326 2,340 2,294 2,301 120,800
2015/04/01 2,349 2,386 2,341 2,357 133,600
2015/03/31 2,376 2,386 2,328 2,344 52,400
2015/03/30 2,379 2,379 2,323 2,336 39,300
2015/03/27 2,364 2,424 2,310 2,333 141,500
2015/03/26 2,445 2,449 2,378 2,407 94,400
2015/03/25 2,400 2,439 2,381 2,435 98,000
2015/03/24 2,360 2,395 2,342 2,390 63,500
2015/03/23 2,392 2,415 2,363 2,370 75,500
2015/03/20 2,359 2,396 2,337 2,392 117,900
2015/03/19 2,325 2,352 2,311 2,335 86,900
2015/03/18 2,319 2,319 2,276 2,307 63,000
2015/03/17 2,361 2,373 2,275 2,294 134,600
2015/03/16 2,227 2,343 2,222 2,311 207,900
2015/03/13 2,155 2,219 2,155 2,210 141,100
2015/03/12 2,118 2,158 2,115 2,133 59,800
2015/03/11 2,104 2,122 2,101 2,104 67,200
2015/03/10 2,123 2,135 2,100 2,103 55,300
2015/03/09 2,111 2,123 2,102 2,108 30,600
2015/03/06 2,113 2,120 2,100 2,111 52,700
2015/03/05 2,124 2,124 2,107 2,113 31,500
2015/03/04 2,113 2,132 2,106 2,122 41,700
2015/03/03 2,130 2,148 2,113 2,127 43,200
2015/03/02 2,095 2,125 2,095 2,121 44,200
2015/02/27 2,093 2,115 2,085 2,096 63,500
2015/02/26 2,109 2,117 2,095 2,101 56,200
2015/02/25 2,100 2,111 2,097 2,109 47,000
2015/02/24 2,088 2,102 2,074 2,088 81,400
2015/02/23 2,125 2,130 2,092 2,102 55,300
2015/02/20 2,115 2,129 2,102 2,119 42,100
2015/02/19 2,090 2,111 2,080 2,107 40,900
2015/02/18 2,079 2,087 2,057 2,082 58,800
2015/02/17 2,080 2,083 2,035 2,071 67,800
2015/02/16 2,122 2,124 2,066 2,078 58,700
2015/02/13 2,101 2,114 2,083 2,107 37,300
2015/02/12 2,100 2,114 2,082 2,100 54,300
2015/02/10 2,043 2,081 2,041 2,079 52,100
2015/02/09 2,020 2,051 2,020 2,029 93,200
2015/02/06 2,072 2,074 2,058 2,063 53,200
2015/02/05 2,090 2,098 2,052 2,072 46,300
2015/02/04 2,070 2,116 2,069 2,086 62,500
2015/02/03 2,114 2,142 2,065 2,069 131,300
2015/02/02 2,152 2,174 2,117 2,159 68,800
2015/01/30 2,170 2,192 2,163 2,183 87,900
2015/01/29 2,150 2,160 2,133 2,151 59,700
2015/01/28 2,173 2,175 2,155 2,155 41,100
2015/01/27 2,160 2,174 2,137 2,173 53,600
2015/01/26 2,128 2,150 2,119 2,146 26,800
2015/01/23 2,139 2,153 2,123 2,152 34,800
2015/01/22 2,141 2,141 2,112 2,128 32,900
2015/01/21 2,179 2,179 2,118 2,132 65,800
2015/01/20 2,096 2,142 2,060 2,130 45,600
2015/01/19 2,057 2,099 2,057 2,077 29,100
2015/01/16 2,050 2,135 2,036 2,057 47,200
2015/01/15 2,061 2,100 2,049 2,090 58,200
2015/01/14 2,065 2,083 2,044 2,051 53,100
2015/01/13 2,044 2,066 2,010 2,065 37,700
2015/01/09 2,060 2,078 2,045 2,061 62,000
2015/01/08 2,035 2,063 2,035 2,049 35,300
2015/01/07 2,000 2,031 2,000 2,024 41,300
2015/01/06 2,021 2,024 2,000 2,006 52,100
2015/01/05 2,040 2,076 2,040 2,048 24,400

このページの先頭へ