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
2017/12/29 2,249 2,262 2,245 2,255 26,100
2017/12/28 2,271 2,271 2,237 2,244 66,000
2017/12/27 2,280 2,289 2,262 2,287 14,200
2017/12/26 2,308 2,326 2,274 2,280 36,200
2017/12/25 2,255 2,287 2,250 2,285 24,300
2017/12/22 2,250 2,279 2,250 2,259 32,300
2017/12/21 2,240 2,265 2,233 2,264 28,900
2017/12/20 2,258 2,264 2,228 2,241 40,700
2017/12/19 2,238 2,251 2,219 2,221 35,400
2017/12/18 2,213 2,244 2,212 2,228 51,500
2017/12/15 2,222 2,231 2,190 2,200 118,400
2017/12/14 2,224 2,240 2,214 2,227 67,200
2017/12/13 2,256 2,269 2,217 2,221 80,700
2017/12/12 2,291 2,307 2,258 2,267 53,700
2017/12/11 2,297 2,301 2,271 2,282 31,700
2017/12/08 2,214 2,302 2,214 2,300 97,800
2017/12/07 2,228 2,272 2,228 2,264 45,500
2017/12/06 2,251 2,260 2,215 2,216 48,200
2017/12/05 2,295 2,297 2,260 2,267 68,700
2017/12/04 2,350 2,370 2,306 2,308 77,900
2017/12/01 2,377 2,402 2,338 2,342 108,700
2017/11/30 2,380 2,394 2,365 2,373 188,100
2017/11/29 2,387 2,403 2,374 2,388 127,800
2017/11/28 2,365 2,375 2,344 2,351 99,400
2017/11/27 2,343 2,368 2,334 2,365 119,700
2017/11/24 2,322 2,334 2,293 2,321 56,900
2017/11/22 2,348 2,353 2,317 2,325 38,800
2017/11/21 2,308 2,348 2,300 2,348 104,100
2017/11/20 2,239 2,312 2,223 2,300 166,500
2017/11/17 2,220 2,245 2,215 2,239 123,900
2017/11/16 2,157 2,232 2,151 2,216 146,600
2017/11/15 2,210 2,215 2,155 2,155 90,200
2017/11/14 2,220 2,239 2,212 2,228 66,800
2017/11/13 2,246 2,256 2,239 2,242 36,700
2017/11/10 2,205 2,253 2,205 2,246 51,700
2017/11/09 2,249 2,266 2,203 2,235 134,200
2017/11/08 2,208 2,243 2,199 2,243 81,400
2017/11/07 2,167 2,208 2,159 2,208 90,900
2017/11/06 2,250 2,250 2,144 2,153 213,900
2017/11/02 2,264 2,270 2,233 2,258 105,200
2017/11/01 2,225 2,245 2,210 2,236 80,200
2017/10/31 2,210 2,231 2,208 2,226 28,700
2017/10/30 2,209 2,222 2,199 2,208 66,300
2017/10/27 2,203 2,204 2,183 2,204 33,900
2017/10/26 2,205 2,211 2,184 2,188 31,000
2017/10/25 2,200 2,265 2,192 2,199 175,200
2017/10/24 2,182 2,200 2,179 2,196 43,400
2017/10/23 2,183 2,194 2,172 2,192 49,100
2017/10/20 2,140 2,173 2,140 2,170 59,100
2017/10/19 2,145 2,156 2,131 2,149 48,600
2017/10/18 2,149 2,175 2,143 2,146 62,900
2017/10/17 2,149 2,162 2,135 2,137 67,700
2017/10/16 2,118 2,179 2,109 2,147 125,100
2017/10/13 2,080 2,115 2,080 2,096 78,700
2017/10/12 2,088 2,090 2,080 2,082 40,200
2017/10/11 2,081 2,087 2,063 2,069 37,800
2017/10/10 2,055 2,080 2,055 2,072 61,900
2017/10/06 2,077 2,082 2,043 2,047 53,600
2017/10/05 2,078 2,078 2,063 2,069 30,000
2017/10/04 2,091 2,091 2,069 2,074 38,600
2017/10/03 2,099 2,119 2,088 2,091 43,700
2017/10/02 2,087 2,106 2,080 2,083 31,700
2017/09/29 2,100 2,105 2,084 2,085 49,600
2017/09/28 2,067 2,113 2,061 2,112 56,700
2017/09/27 2,060 2,078 2,049 2,067 49,900
2017/09/26 2,068 2,085 2,058 2,085 53,300
2017/09/25 2,048 2,068 2,047 2,062 40,100
2017/09/22 2,046 2,054 2,036 2,048 33,000
2017/09/21 2,033 2,049 2,033 2,046 30,900
2017/09/20 2,039 2,041 2,026 2,036 35,000
2017/09/19 2,023 2,043 2,020 2,042 60,100
2017/09/15 2,012 2,030 2,008 2,023 39,600
2017/09/14 2,014 2,015 1,998 2,009 45,900
2017/09/13 2,003 2,015 1,998 2,012 29,700
2017/09/12 2,003 2,004 1,986 1,992 39,900
2017/09/11 1,986 2,007 1,978 1,983 43,900
2017/09/08 1,972 1,985 1,966 1,971 52,100
2017/09/07 1,974 1,985 1,956 1,982 40,700
2017/09/06 1,945 1,950 1,924 1,949 55,100
2017/09/05 1,973 1,982 1,943 1,953 78,800
2017/09/04 2,015 2,025 1,969 1,971 60,100
2017/09/01 2,010 2,027 1,996 2,020 35,200
2017/08/31 2,005 2,008 1,992 2,001 40,600
2017/08/30 1,984 2,003 1,977 2,001 45,400
2017/08/29 1,976 1,978 1,956 1,970 88,800
2017/08/28 2,004 2,004 1,975 1,987 36,600
2017/08/25 1,995 2,001 1,984 1,988 36,200
2017/08/24 2,001 2,018 1,993 1,994 25,800
2017/08/23 2,030 2,038 2,002 2,006 37,900
2017/08/22 2,004 2,012 1,989 2,007 63,400
2017/08/21 1,996 2,009 1,983 2,004 45,600
2017/08/18 1,979 1,993 1,969 1,981 48,100
2017/08/17 1,984 2,012 1,984 2,004 30,300
2017/08/16 2,000 2,002 1,984 1,994 27,000
2017/08/15 2,023 2,024 1,987 1,990 46,200
2017/08/14 2,012 2,014 1,979 1,983 71,400
2017/08/10 2,017 2,035 2,011 2,032 58,700
2017/08/09 2,055 2,056 2,003 2,010 49,200
2017/08/08 2,049 2,076 2,049 2,072 63,400
2017/08/07 2,030 2,064 2,029 2,056 78,300
2017/08/04 1,952 2,026 1,950 2,026 89,500
2017/08/03 1,995 1,998 1,944 1,957 199,700
2017/08/02 1,971 2,030 1,968 2,029 67,700
2017/08/01 1,993 1,993 1,948 1,962 88,700
2017/07/31 1,996 2,000 1,973 1,973 56,600
2017/07/28 1,998 2,000 1,980 1,994 43,700
2017/07/27 1,989 2,020 1,985 2,003 44,100
2017/07/26 2,012 2,019 1,978 1,988 41,000
2017/07/25 2,010 2,015 1,984 1,999 76,700
2017/07/24 2,021 2,021 1,998 2,019 56,900
2017/07/21 2,013 2,019 2,005 2,016 22,900
2017/07/20 2,015 2,017 1,999 2,013 53,200
2017/07/19 2,024 2,027 2,011 2,015 42,400
2017/07/18 2,025 2,025 2,011 2,020 47,700
2017/07/14 2,006 2,031 2,006 2,022 43,300
2017/07/13 2,010 2,019 1,997 2,009 40,800
2017/07/12 2,015 2,021 2,006 2,008 36,000
2017/07/11 1,995 2,025 1,995 2,025 40,800
2017/07/10 2,004 2,016 1,996 2,007 63,300
2017/07/07 1,985 2,014 1,983 1,991 92,200
2017/07/06 1,969 1,987 1,956 1,984 58,100
2017/07/05 1,967 1,979 1,952 1,969 65,400
2017/07/04 1,996 1,996 1,962 1,966 57,200
2017/07/03 1,994 2,007 1,978 1,978 59,200
2017/06/30 1,981 1,992 1,967 1,986 65,400
2017/06/29 1,985 1,995 1,973 1,992 69,500
2017/06/28 1,978 1,991 1,972 1,978 71,600
2017/06/27 1,955 1,979 1,953 1,977 53,900
2017/06/26 1,957 1,969 1,952 1,954 57,000
2017/06/23 1,948 1,952 1,931 1,951 72,600
2017/06/22 1,935 1,956 1,924 1,948 95,900
2017/06/21 1,927 1,966 1,926 1,939 158,700
2017/06/20 1,890 1,930 1,885 1,923 136,000
2017/06/19 1,888 1,892 1,872 1,881 152,200
2017/06/16 1,910 1,916 1,888 1,888 153,200
2017/06/15 1,918 1,918 1,899 1,899 111,100
2017/06/14 1,929 1,940 1,914 1,916 105,900
2017/06/13 1,920 1,935 1,904 1,933 99,200
2017/06/12 1,930 1,930 1,912 1,923 85,700
2017/06/09 1,926 1,949 1,912 1,937 116,000
2017/06/08 1,941 1,942 1,918 1,925 77,000
2017/06/07 1,933 1,951 1,919 1,939 76,700
2017/06/06 1,941 1,941 1,908 1,915 70,800
2017/06/05 1,949 1,949 1,922 1,938 63,600
2017/06/02 1,939 1,966 1,929 1,956 86,800
2017/06/01 1,920 1,929 1,910 1,925 76,300
2017/05/31 1,940 1,940 1,903 1,904 97,700
2017/05/30 1,940 1,947 1,922 1,940 34,700
2017/05/29 1,942 1,953 1,928 1,929 42,600
2017/05/26 1,980 1,980 1,941 1,941 64,900
2017/05/25 1,963 1,981 1,954 1,977 77,900
2017/05/24 1,978 1,978 1,948 1,963 54,800
2017/05/23 1,965 1,977 1,951 1,954 50,600
2017/05/22 1,985 1,988 1,958 1,970 61,100
2017/05/19 1,984 1,995 1,954 1,969 54,200
2017/05/18 1,956 1,979 1,956 1,974 57,900
2017/05/17 1,984 1,989 1,963 1,979 71,500
2017/05/16 2,000 2,000 1,975 1,982 70,300
2017/05/15 2,036 2,038 1,985 1,986 112,600
2017/05/12 2,081 2,088 2,022 2,036 153,100
2017/05/11 2,096 2,137 2,093 2,131 53,400
2017/05/10 2,105 2,127 2,101 2,116 61,000
2017/05/09 2,107 2,133 2,106 2,106 61,400
2017/05/08 2,107 2,127 2,088 2,123 79,500
2017/05/02 2,031 2,083 2,031 2,070 90,500
2017/05/01 2,020 2,044 2,017 2,035 44,100
2017/04/28 2,030 2,037 2,018 2,025 71,600
2017/04/27 2,011 2,049 1,997 2,044 229,300
2017/04/26 1,935 1,999 1,934 1,995 170,200
2017/04/25 1,950 1,954 1,900 1,924 253,300
2017/04/24 2,011 2,011 1,984 2,002 67,500
2017/04/21 1,978 1,982 1,956 1,978 50,700
2017/04/20 1,966 1,974 1,952 1,960 53,300
2017/04/19 1,941 1,976 1,941 1,966 72,600
2017/04/18 1,971 1,975 1,941 1,955 53,400
2017/04/17 1,945 1,970 1,929 1,953 50,800
2017/04/14 1,949 1,962 1,941 1,945 63,800
2017/04/13 1,945 1,964 1,931 1,959 80,200
2017/04/12 1,987 1,991 1,968 1,975 76,400
2017/04/11 1,990 2,004 1,980 1,998 57,400
2017/04/10 2,020 2,023 1,992 2,004 96,900
2017/04/07 1,996 2,022 1,995 2,004 72,500
2017/04/06 2,021 2,025 1,989 1,989 95,300
2017/04/05 2,047 2,060 2,033 2,037 76,000
2017/04/04 2,064 2,073 2,026 2,035 86,600
2017/04/03 2,046 2,080 2,044 2,064 79,200
2017/03/31 2,101 2,113 2,052 2,052 120,000
2017/03/30 2,128 2,149 2,119 2,123 65,800
2017/03/29 2,171 2,171 2,120 2,146 78,800
2017/03/28 2,149 2,180 2,141 2,180 139,000
2017/03/27 2,138 2,138 2,116 2,131 126,800
2017/03/24 2,114 2,150 2,114 2,148 70,300
2017/03/23 2,132 2,132 2,098 2,114 68,900
2017/03/22 2,137 2,145 2,118 2,120 74,300
2017/03/21 2,160 2,197 2,155 2,159 101,200
2017/03/17 2,129 2,155 2,125 2,155 76,500
2017/03/16 2,101 2,143 2,080 2,129 82,700
2017/03/15 2,121 2,130 2,102 2,120 69,900
2017/03/14 2,157 2,162 2,130 2,133 129,000
2017/03/13 2,165 2,174 2,151 2,165 64,200
2017/03/10 2,195 2,195 2,152 2,170 111,800
2017/03/09 2,140 2,159 2,132 2,146 73,800
2017/03/08 2,126 2,133 2,110 2,133 60,400
2017/03/07 2,121 2,137 2,118 2,127 32,800
2017/03/06 2,114 2,134 2,110 2,121 63,900
2017/03/03 2,139 2,139 2,104 2,117 74,500
2017/03/02 2,140 2,146 2,101 2,108 83,300
2017/03/01 2,092 2,109 2,086 2,107 70,300
2017/02/28 2,112 2,139 2,083 2,083 102,200
2017/02/27 2,104 2,126 2,085 2,095 108,600
2017/02/24 2,088 2,121 2,083 2,102 89,900
2017/02/23 2,088 2,127 2,088 2,115 84,300
2017/02/22 2,057 2,087 2,040 2,083 126,100
2017/02/21 2,060 2,066 2,039 2,058 75,000
2017/02/20 2,077 2,078 2,057 2,059 65,700
2017/02/17 2,061 2,079 2,041 2,077 65,100
2017/02/16 2,070 2,079 2,049 2,068 72,100
2017/02/15 2,067 2,084 2,056 2,068 89,300
2017/02/14 2,068 2,085 2,046 2,048 70,300
2017/02/13 2,060 2,077 2,039 2,062 117,800
2017/02/10 2,023 2,060 2,023 2,055 97,700
2017/02/09 2,039 2,040 2,000 2,000 136,100
2017/02/08 2,040 2,054 2,025 2,049 65,800
2017/02/07 2,060 2,069 2,033 2,041 56,100
2017/02/06 2,059 2,072 2,042 2,065 53,900
2017/02/03 2,119 2,157 2,038 2,038 134,200
2017/02/02 2,035 2,054 2,015 2,032 80,000
2017/02/01 2,002 2,036 1,998 2,035 41,700
2017/01/31 2,010 2,020 2,001 2,014 61,000
2017/01/30 2,025 2,048 2,015 2,040 54,100
2017/01/27 2,038 2,040 2,026 2,032 59,000
2017/01/26 2,049 2,049 2,023 2,038 49,700
2017/01/25 1,994 2,025 1,994 2,025 65,900
2017/01/24 1,990 1,993 1,963 1,988 81,900
2017/01/23 2,004 2,026 1,998 2,001 61,500
2017/01/20 2,020 2,025 1,988 2,022 151,500
2017/01/19 2,032 2,050 2,022 2,035 82,100
2017/01/18 2,018 2,023 2,003 2,022 90,200
2017/01/17 2,062 2,062 2,019 2,020 61,200
2017/01/16 2,097 2,097 2,058 2,064 50,000
2017/01/13 2,059 2,111 2,054 2,097 63,600
2017/01/12 2,116 2,121 2,083 2,109 38,500
2017/01/11 2,134 2,134 2,113 2,122 24,300
2017/01/10 2,139 2,144 2,114 2,134 36,300
2017/01/06 2,150 2,165 2,121 2,152 43,900
2017/01/05 2,179 2,189 2,162 2,183 66,900
2017/01/04 2,117 2,183 2,108 2,172 89,100

このページの先頭へ