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
2016/12/30 2,091 2,110 2,074 2,103 30,300
2016/12/29 2,110 2,117 2,092 2,101 43,200
2016/12/28 2,100 2,134 2,092 2,131 51,300
2016/12/27 2,111 2,119 2,103 2,106 29,800
2016/12/26 2,123 2,136 2,111 2,112 36,900
2016/12/22 2,121 2,121 2,104 2,118 38,400
2016/12/21 2,140 2,140 2,116 2,119 45,500
2016/12/20 2,104 2,139 2,097 2,130 91,800
2016/12/19 2,092 2,102 2,072 2,097 104,400
2016/12/16 2,115 2,129 2,092 2,094 152,400
2016/12/15 2,100 2,113 2,100 2,111 70,700
2016/12/14 2,120 2,120 2,088 2,100 46,100
2016/12/13 2,118 2,118 2,072 2,114 51,500
2016/12/12 2,110 2,120 2,085 2,106 49,500
2016/12/09 2,108 2,113 2,085 2,109 59,500
2016/12/08 2,110 2,132 2,095 2,109 92,800
2016/12/07 2,097 2,099 2,082 2,088 59,200
2016/12/06 2,113 2,115 2,078 2,085 96,000
2016/12/05 2,085 2,114 2,077 2,113 99,200
2016/12/02 2,097 2,109 2,078 2,085 74,900
2016/12/01 2,070 2,108 2,070 2,097 143,600
2016/11/30 2,058 2,066 2,048 2,066 111,000
2016/11/29 2,035 2,052 2,031 2,051 63,300
2016/11/28 2,034 2,054 2,022 2,052 76,500
2016/11/25 1,998 2,034 1,988 2,034 93,300
2016/11/24 2,040 2,040 1,991 1,997 39,400
2016/11/22 2,011 2,034 1,997 2,025 71,500
2016/11/21 1,987 2,023 1,984 2,011 129,800
2016/11/18 1,900 1,982 1,900 1,979 171,000
2016/11/17 1,845 1,900 1,842 1,892 154,600
2016/11/16 1,813 1,832 1,805 1,832 227,500
2016/11/15 1,841 1,849 1,802 1,810 97,300
2016/11/14 1,840 1,849 1,827 1,843 76,400
2016/11/11 1,860 1,868 1,830 1,840 48,100
2016/11/10 1,831 1,848 1,821 1,832 79,800
2016/11/09 1,860 1,863 1,728 1,743 122,800
2016/11/08 1,873 1,885 1,857 1,860 77,700
2016/11/07 1,999 1,999 1,826 1,862 239,300
2016/11/04 1,895 1,924 1,852 1,902 141,800
2016/11/02 1,884 1,900 1,864 1,883 87,400
2016/11/01 1,904 1,910 1,888 1,909 44,600
2016/10/31 1,898 1,914 1,886 1,905 58,400
2016/10/28 1,860 1,904 1,860 1,899 107,400
2016/10/27 1,810 1,859 1,810 1,852 54,600
2016/10/26 1,836 1,855 1,825 1,850 49,700
2016/10/25 1,850 1,860 1,839 1,845 81,600
2016/10/24 1,838 1,855 1,823 1,851 24,900
2016/10/21 1,831 1,853 1,828 1,831 59,900
2016/10/20 1,832 1,849 1,829 1,843 42,500
2016/10/19 1,831 1,852 1,824 1,834 80,300
2016/10/18 1,770 1,819 1,760 1,814 111,300
2016/10/17 1,745 1,771 1,734 1,769 83,500
2016/10/14 1,735 1,749 1,725 1,739 49,600
2016/10/13 1,749 1,759 1,719 1,728 90,600
2016/10/12 1,750 1,769 1,741 1,754 67,500
2016/10/11 1,754 1,779 1,743 1,758 74,200
2016/10/07 1,736 1,750 1,718 1,745 74,100
2016/10/06 1,749 1,751 1,724 1,746 76,400
2016/10/05 1,752 1,765 1,735 1,753 103,500
2016/10/04 1,751 1,758 1,743 1,752 75,900
2016/10/03 1,742 1,757 1,725 1,751 60,800
2016/09/30 1,727 1,729 1,702 1,712 56,100
2016/09/29 1,713 1,739 1,703 1,735 42,000
2016/09/28 1,702 1,704 1,678 1,702 44,100
2016/09/27 1,685 1,710 1,662 1,710 57,100
2016/09/26 1,707 1,708 1,685 1,685 24,900
2016/09/23 1,689 1,709 1,674 1,707 58,800
2016/09/21 1,652 1,691 1,630 1,687 51,900
2016/09/20 1,647 1,665 1,620 1,647 56,100
2016/09/16 1,647 1,652 1,638 1,652 39,500
2016/09/15 1,635 1,649 1,632 1,645 43,900
2016/09/14 1,646 1,663 1,635 1,651 35,300
2016/09/13 1,671 1,671 1,643 1,655 27,800
2016/09/12 1,660 1,663 1,647 1,659 51,500
2016/09/09 1,665 1,690 1,655 1,676 81,800
2016/09/08 1,704 1,705 1,668 1,672 72,700
2016/09/07 1,690 1,694 1,650 1,691 65,800
2016/09/06 1,698 1,719 1,676 1,700 58,200
2016/09/05 1,690 1,706 1,686 1,688 37,300
2016/09/02 1,687 1,692 1,662 1,669 42,300
2016/09/01 1,684 1,705 1,684 1,698 37,900
2016/08/31 1,692 1,700 1,677 1,684 45,400
2016/08/30 1,701 1,701 1,674 1,683 20,800
2016/08/29 1,707 1,718 1,686 1,701 21,300
2016/08/26 1,695 1,695 1,638 1,668 63,300
2016/08/25 1,680 1,718 1,675 1,697 58,600
2016/08/24 1,650 1,695 1,650 1,686 41,800
2016/08/23 1,654 1,662 1,631 1,638 46,000
2016/08/22 1,625 1,659 1,619 1,654 36,900
2016/08/19 1,626 1,648 1,618 1,625 40,600
2016/08/18 1,652 1,652 1,625 1,626 48,700
2016/08/17 1,673 1,694 1,646 1,662 59,100
2016/08/16 1,723 1,723 1,673 1,673 42,700
2016/08/15 1,765 1,765 1,710 1,714 30,600
2016/08/12 1,772 1,772 1,738 1,765 37,700
2016/08/10 1,729 1,762 1,711 1,762 60,000
2016/08/09 1,696 1,717 1,696 1,714 43,700
2016/08/08 1,698 1,700 1,665 1,696 75,200
2016/08/05 1,716 1,738 1,711 1,718 38,300
2016/08/04 1,760 1,762 1,690 1,698 95,400
2016/08/03 1,722 1,798 1,678 1,782 195,100
2016/08/02 1,838 1,866 1,816 1,842 57,900
2016/08/01 1,815 1,827 1,759 1,819 52,000
2016/07/29 1,859 1,859 1,799 1,838 25,800
2016/07/28 1,840 1,868 1,822 1,866 49,300
2016/07/27 1,825 1,869 1,809 1,840 61,000
2016/07/26 1,836 1,836 1,771 1,801 46,800
2016/07/25 1,810 1,826 1,791 1,822 23,200
2016/07/22 1,810 1,810 1,784 1,800 14,900
2016/07/21 1,817 1,825 1,801 1,814 20,500
2016/07/20 1,806 1,807 1,784 1,800 34,500
2016/07/19 1,806 1,821 1,779 1,821 32,000
2016/07/15 1,810 1,820 1,778 1,796 61,200
2016/07/14 1,755 1,777 1,746 1,775 26,100
2016/07/13 1,783 1,793 1,728 1,740 58,800
2016/07/12 1,720 1,768 1,719 1,741 41,700
2016/07/11 1,628 1,699 1,628 1,688 41,600
2016/07/08 1,650 1,660 1,606 1,606 39,300
2016/07/07 1,626 1,666 1,626 1,633 53,100
2016/07/06 1,634 1,656 1,616 1,649 38,200
2016/07/05 1,675 1,676 1,651 1,665 24,300
2016/07/04 1,644 1,680 1,632 1,671 35,700
2016/07/01 1,629 1,680 1,610 1,664 108,000
2016/06/30 1,648 1,655 1,601 1,607 89,800
2016/06/29 1,624 1,659 1,605 1,648 52,700
2016/06/28 1,561 1,629 1,559 1,614 68,200
2016/06/27 1,604 1,622 1,591 1,605 70,600
2016/06/24 1,701 1,725 1,558 1,572 86,400
2016/06/23 1,683 1,716 1,658 1,713 42,300
2016/06/22 1,723 1,723 1,664 1,670 68,400
2016/06/21 1,724 1,750 1,709 1,733 50,100
2016/06/20 1,733 1,747 1,708 1,729 59,100
2016/06/17 1,713 1,740 1,681 1,683 54,400
2016/06/16 1,740 1,750 1,670 1,673 72,200
2016/06/15 1,723 1,770 1,714 1,762 83,800
2016/06/14 1,745 1,750 1,700 1,709 69,700
2016/06/13 1,791 1,791 1,742 1,745 63,800
2016/06/10 1,827 1,834 1,808 1,828 88,600
2016/06/09 1,838 1,845 1,820 1,827 43,800
2016/06/08 1,834 1,858 1,823 1,853 44,300
2016/06/07 1,834 1,855 1,827 1,839 36,700
2016/06/06 1,806 1,840 1,781 1,835 63,500
2016/06/03 1,813 1,874 1,813 1,840 150,200
2016/06/02 1,828 1,836 1,783 1,796 105,300
2016/06/01 1,830 1,866 1,827 1,853 51,600
2016/05/31 1,828 1,870 1,828 1,870 31,200
2016/05/30 1,835 1,842 1,827 1,835 24,000
2016/05/27 1,832 1,840 1,824 1,833 21,100
2016/05/26 1,828 1,847 1,825 1,832 51,900
2016/05/25 1,837 1,849 1,819 1,826 78,000
2016/05/24 1,830 1,835 1,789 1,824 68,700
2016/05/23 1,805 1,831 1,779 1,827 38,500
2016/05/20 1,815 1,835 1,796 1,825 48,400
2016/05/19 1,847 1,872 1,804 1,826 71,700
2016/05/18 1,858 1,862 1,822 1,856 60,700
2016/05/17 1,862 1,890 1,850 1,880 57,000
2016/05/16 1,870 1,883 1,836 1,853 52,100
2016/05/13 1,850 1,870 1,836 1,848 126,600
2016/05/12 1,742 1,777 1,735 1,764 32,700
2016/05/11 1,772 1,790 1,742 1,756 36,500
2016/05/10 1,734 1,774 1,722 1,754 38,400
2016/05/09 1,724 1,753 1,724 1,743 46,800
2016/05/06 1,698 1,732 1,689 1,715 43,500
2016/05/02 1,728 1,742 1,690 1,700 69,500
2016/04/28 1,850 1,873 1,766 1,783 60,500
2016/04/27 1,810 1,844 1,809 1,828 65,500
2016/04/26 1,826 1,838 1,798 1,820 52,300
2016/04/25 1,811 1,826 1,783 1,819 48,900
2016/04/22 1,796 1,822 1,787 1,822 54,600
2016/04/21 1,816 1,816 1,782 1,796 53,000
2016/04/20 1,788 1,810 1,768 1,780 74,700
2016/04/19 1,760 1,774 1,746 1,770 59,600
2016/04/18 1,733 1,744 1,690 1,720 124,300
2016/04/15 1,749 1,758 1,709 1,732 102,700
2016/04/14 1,689 1,734 1,685 1,733 86,800
2016/04/13 1,595 1,678 1,595 1,657 120,500
2016/04/12 1,543 1,570 1,530 1,550 154,900
2016/04/11 1,555 1,560 1,520 1,543 76,000
2016/04/08 1,548 1,581 1,540 1,556 113,700
2016/04/07 1,577 1,593 1,551 1,568 71,700
2016/04/06 1,594 1,620 1,573 1,582 63,800
2016/04/05 1,631 1,638 1,583 1,594 62,600
2016/04/04 1,632 1,661 1,620 1,639 65,800
2016/04/01 1,682 1,684 1,628 1,632 116,100
2016/03/31 1,729 1,730 1,683 1,683 79,200
2016/03/30 1,770 1,770 1,718 1,720 61,800
2016/03/29 1,746 1,775 1,741 1,765 105,000
2016/03/28 1,752 1,769 1,735 1,761 58,800
2016/03/25 1,738 1,747 1,719 1,741 60,000
2016/03/24 1,765 1,773 1,732 1,736 40,800
2016/03/23 1,800 1,817 1,767 1,772 43,100
2016/03/22 1,773 1,806 1,750 1,799 80,400
2016/03/18 1,748 1,763 1,723 1,749 97,700
2016/03/17 1,748 1,776 1,725 1,748 111,100
2016/03/16 1,724 1,747 1,720 1,729 80,100
2016/03/15 1,731 1,764 1,722 1,727 76,200
2016/03/14 1,750 1,774 1,730 1,740 72,200
2016/03/11 1,716 1,751 1,700 1,740 81,100
2016/03/10 1,716 1,767 1,716 1,741 59,900
2016/03/09 1,726 1,731 1,688 1,705 48,400
2016/03/08 1,758 1,767 1,717 1,739 55,000
2016/03/07 1,773 1,783 1,757 1,769 54,000
2016/03/04 1,751 1,800 1,748 1,773 133,700
2016/03/03 1,753 1,770 1,741 1,757 60,700
2016/03/02 1,758 1,779 1,746 1,766 83,200
2016/03/01 1,721 1,733 1,703 1,718 90,600
2016/02/29 1,780 1,784 1,712 1,712 86,800
2016/02/26 1,790 1,801 1,726 1,751 88,300
2016/02/25 1,727 1,773 1,726 1,748 69,000
2016/02/24 1,725 1,731 1,704 1,725 105,200
2016/02/23 1,773 1,795 1,743 1,746 80,600
2016/02/22 1,767 1,808 1,761 1,777 98,600
2016/02/19 1,792 1,802 1,765 1,775 64,800
2016/02/18 1,830 1,849 1,806 1,814 144,500
2016/02/17 1,767 1,806 1,737 1,757 93,100
2016/02/16 1,739 1,827 1,736 1,767 226,500
2016/02/15 1,702 1,767 1,678 1,756 102,400
2016/02/12 1,685 1,696 1,636 1,643 92,900
2016/02/10 1,782 1,818 1,723 1,740 73,300
2016/02/09 1,793 1,809 1,770 1,778 77,700
2016/02/08 1,829 1,890 1,792 1,880 126,700
2016/02/05 1,830 1,840 1,809 1,830 55,900
2016/02/04 1,832 1,870 1,823 1,842 151,300
2016/02/03 1,874 1,874 1,815 1,833 104,700
2016/02/02 1,902 1,928 1,901 1,910 146,300
2016/02/01 1,820 1,894 1,813 1,872 199,200
2016/01/29 1,750 1,779 1,724 1,771 176,700
2016/01/28 1,711 1,748 1,706 1,733 183,100
2016/01/27 1,708 1,725 1,696 1,708 97,800
2016/01/26 1,679 1,695 1,588 1,674 134,900
2016/01/25 1,699 1,715 1,685 1,701 147,400
2016/01/22 1,660 1,674 1,634 1,666 212,200
2016/01/21 1,680 1,700 1,610 1,611 192,700
2016/01/20 1,779 1,794 1,690 1,691 199,900
2016/01/19 1,804 1,826 1,785 1,798 91,500
2016/01/18 1,803 1,828 1,792 1,813 99,700
2016/01/15 1,889 1,889 1,831 1,840 73,100
2016/01/14 1,856 1,862 1,823 1,849 87,900
2016/01/13 1,882 1,915 1,882 1,903 80,700
2016/01/12 1,880 1,901 1,855 1,855 94,200
2016/01/08 1,923 1,953 1,900 1,903 108,300
2016/01/07 2,000 2,002 1,948 1,951 73,600
2016/01/06 2,071 2,080 1,991 2,002 124,000
2016/01/05 2,081 2,095 2,068 2,071 171,800
2016/01/04 2,104 2,105 2,080 2,086 118,000

このページの先頭へ