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
2018/12/28 1,748 1,799 1,734 1,780 42,500
2018/12/27 1,705 1,761 1,701 1,750 60,700
2018/12/26 1,607 1,657 1,607 1,654 59,700
2018/12/25 1,700 1,700 1,588 1,596 125,400
2018/12/21 1,790 1,799 1,730 1,740 73,200
2018/12/20 1,867 1,867 1,795 1,799 62,700
2018/12/19 1,853 1,876 1,835 1,870 41,900
2018/12/18 1,872 1,875 1,850 1,850 50,400
2018/12/17 1,903 1,917 1,889 1,896 56,800
2018/12/14 1,926 1,926 1,887 1,895 59,500
2018/12/13 1,914 1,948 1,914 1,926 59,000
2018/12/12 1,901 1,935 1,896 1,898 56,300
2018/12/11 1,935 1,939 1,881 1,881 49,300
2018/12/10 1,941 1,945 1,912 1,925 58,300
2018/12/07 1,995 1,995 1,926 1,952 60,200
2018/12/06 1,947 1,965 1,926 1,938 62,300
2018/12/05 1,955 1,978 1,942 1,958 38,800
2018/12/04 2,049 2,049 1,987 1,987 38,000
2018/12/03 2,031 2,059 2,020 2,046 38,500
2018/11/30 2,005 2,005 1,969 1,997 99,900
2018/11/29 2,003 2,030 2,002 2,002 81,600
2018/11/28 1,997 2,011 1,978 2,002 57,400
2018/11/27 1,995 2,012 1,976 1,999 48,600
2018/11/26 1,962 1,987 1,960 1,975 32,900
2018/11/22 1,956 1,976 1,936 1,953 35,300
2018/11/21 1,921 1,963 1,907 1,954 59,500
2018/11/20 1,931 1,960 1,921 1,949 48,200
2018/11/19 1,948 1,966 1,941 1,962 29,600
2018/11/16 1,969 1,971 1,939 1,950 44,900
2018/11/15 1,945 1,967 1,935 1,963 34,000
2018/11/14 1,955 1,972 1,949 1,955 46,700
2018/11/13 1,956 1,961 1,928 1,954 89,000
2018/11/12 1,981 2,009 1,964 1,996 46,900
2018/11/09 2,007 2,033 1,983 1,983 60,400
2018/11/08 1,997 2,019 1,988 2,004 94,700
2018/11/07 1,941 1,982 1,928 1,934 123,800
2018/11/06 1,966 1,976 1,925 1,926 188,000
2018/11/05 1,979 1,982 1,930 1,951 339,000
2018/11/02 2,118 2,158 2,101 2,148 131,600
2018/11/01 2,075 2,126 2,058 2,116 158,800
2018/10/31 2,091 2,093 2,050 2,075 108,600
2018/10/30 2,023 2,090 2,023 2,056 273,900
2018/10/29 2,012 2,048 2,011 2,027 75,400
2018/10/26 2,032 2,035 1,984 2,009 119,600
2018/10/25 2,021 2,031 1,991 2,019 108,200
2018/10/24 2,106 2,107 2,068 2,079 249,200
2018/10/23 2,190 2,190 2,102 2,117 240,400
2018/10/22 2,205 2,220 2,165 2,210 109,200
2018/10/19 2,238 2,241 2,197 2,224 105,500
2018/10/18 2,335 2,335 2,242 2,251 105,600
2018/10/17 2,225 2,368 2,225 2,349 103,100
2018/10/16 2,220 2,246 2,209 2,220 57,500
2018/10/15 2,268 2,278 2,248 2,252 85,900
2018/10/12 2,268 2,311 2,260 2,290 55,400
2018/10/11 2,290 2,319 2,260 2,274 68,300
2018/10/10 2,409 2,411 2,366 2,371 49,300
2018/10/09 2,388 2,401 2,357 2,366 61,200
2018/10/05 2,440 2,452 2,412 2,425 57,100
2018/10/04 2,492 2,492 2,419 2,446 46,500
2018/10/03 2,499 2,510 2,412 2,415 47,200
2018/10/02 2,499 2,513 2,447 2,491 67,100
2018/10/01 2,447 2,492 2,430 2,469 50,300
2018/09/28 2,408 2,460 2,385 2,447 63,000
2018/09/27 2,429 2,440 2,372 2,381 48,200
2018/09/26 2,396 2,433 2,396 2,430 61,900
2018/09/25 2,424 2,457 2,395 2,445 118,600
2018/09/21 2,374 2,430 2,373 2,398 77,200
2018/09/20 2,368 2,379 2,338 2,358 49,900
2018/09/19 2,336 2,373 2,325 2,358 82,900
2018/09/18 2,270 2,318 2,245 2,295 59,600
2018/09/14 2,232 2,280 2,225 2,257 87,200
2018/09/13 2,255 2,284 2,222 2,234 59,100
2018/09/12 2,302 2,302 2,240 2,254 43,500
2018/09/11 2,304 2,323 2,258 2,305 83,900
2018/09/10 2,283 2,318 2,283 2,303 42,800
2018/09/07 2,270 2,283 2,243 2,277 63,300
2018/09/06 2,306 2,316 2,281 2,292 66,000
2018/09/05 2,329 2,334 2,293 2,306 75,500
2018/09/04 2,346 2,359 2,307 2,319 56,800
2018/09/03 2,395 2,395 2,308 2,334 56,700
2018/08/31 2,425 2,450 2,395 2,395 54,000
2018/08/30 2,421 2,447 2,404 2,423 39,400
2018/08/29 2,370 2,419 2,346 2,395 64,700
2018/08/28 2,320 2,366 2,320 2,353 49,300
2018/08/27 2,308 2,310 2,261 2,294 55,100
2018/08/24 2,305 2,305 2,276 2,286 26,400
2018/08/23 2,293 2,302 2,267 2,295 62,100
2018/08/22 2,241 2,274 2,231 2,274 64,400
2018/08/21 2,255 2,274 2,239 2,250 63,400
2018/08/20 2,342 2,347 2,277 2,287 63,900
2018/08/17 2,336 2,356 2,324 2,354 35,000
2018/08/16 2,352 2,355 2,299 2,335 66,500
2018/08/15 2,412 2,451 2,383 2,400 62,900
2018/08/14 2,406 2,450 2,344 2,375 85,900
2018/08/13 2,430 2,444 2,387 2,394 58,900
2018/08/10 2,508 2,509 2,440 2,455 109,100
2018/08/09 2,545 2,551 2,506 2,508 146,500
2018/08/08 2,580 2,653 2,561 2,571 101,700
2018/08/07 2,614 2,687 2,578 2,615 141,200
2018/08/06 2,620 2,700 2,609 2,643 280,800
2018/08/03 2,581 2,645 2,515 2,630 408,200
2018/08/02 2,314 2,373 2,311 2,331 68,700
2018/08/01 2,313 2,326 2,271 2,318 34,100
2018/07/31 2,289 2,309 2,251 2,299 61,700
2018/07/30 2,306 2,352 2,298 2,327 66,900
2018/07/27 2,268 2,307 2,265 2,305 67,100
2018/07/26 2,250 2,262 2,227 2,255 53,700
2018/07/25 2,254 2,256 2,189 2,207 87,800
2018/07/24 2,191 2,222 2,180 2,189 75,400
2018/07/23 2,145 2,181 2,142 2,168 45,300
2018/07/20 2,190 2,191 2,146 2,163 41,400
2018/07/19 2,194 2,196 2,162 2,162 43,100
2018/07/18 2,190 2,190 2,164 2,178 45,500
2018/07/17 2,138 2,175 2,124 2,140 52,600
2018/07/13 2,088 2,124 2,088 2,115 39,700
2018/07/12 2,116 2,120 2,080 2,083 28,900
2018/07/11 2,098 2,120 2,075 2,080 48,700
2018/07/10 2,139 2,143 2,096 2,098 53,100
2018/07/09 2,087 2,105 2,071 2,100 31,600
2018/07/06 2,046 2,065 2,039 2,057 29,500
2018/07/05 2,078 2,095 2,024 2,030 35,500
2018/07/04 2,065 2,086 2,059 2,078 26,800
2018/07/03 2,111 2,122 2,074 2,087 39,800
2018/07/02 2,109 2,156 2,106 2,110 42,200
2018/06/29 2,125 2,125 2,088 2,110 66,400
2018/06/28 2,154 2,163 2,118 2,132 42,100
2018/06/27 2,174 2,193 2,157 2,160 51,600
2018/06/26 2,109 2,166 2,101 2,166 52,300
2018/06/25 2,172 2,172 2,113 2,118 31,900
2018/06/22 2,135 2,173 2,116 2,167 71,800
2018/06/21 2,180 2,207 2,148 2,150 58,500
2018/06/20 2,256 2,256 2,157 2,199 74,400
2018/06/19 2,239 2,239 2,188 2,194 68,000
2018/06/18 2,330 2,330 2,246 2,255 36,000
2018/06/15 2,340 2,348 2,311 2,326 54,700
2018/06/14 2,301 2,324 2,286 2,315 40,800
2018/06/13 2,325 2,329 2,298 2,315 28,000
2018/06/12 2,360 2,360 2,310 2,317 28,700
2018/06/11 2,350 2,356 2,336 2,345 21,200
2018/06/08 2,348 2,376 2,348 2,355 49,400
2018/06/07 2,318 2,364 2,318 2,360 35,800
2018/06/06 2,305 2,306 2,290 2,302 31,500
2018/06/05 2,329 2,332 2,301 2,320 30,500
2018/06/04 2,320 2,327 2,297 2,318 54,200
2018/06/01 2,300 2,309 2,275 2,280 62,600
2018/05/31 2,372 2,375 2,298 2,325 86,200
2018/05/30 2,350 2,369 2,344 2,348 35,500
2018/05/29 2,445 2,445 2,383 2,398 34,100
2018/05/28 2,431 2,462 2,427 2,448 50,300
2018/05/25 2,430 2,464 2,421 2,431 31,800
2018/05/24 2,453 2,453 2,414 2,430 38,500
2018/05/23 2,442 2,463 2,429 2,446 27,900
2018/05/22 2,478 2,486 2,447 2,461 24,200
2018/05/21 2,491 2,514 2,462 2,481 31,700
2018/05/18 2,506 2,523 2,483 2,488 21,700
2018/05/17 2,541 2,548 2,492 2,494 31,600
2018/05/16 2,526 2,556 2,526 2,535 29,300
2018/05/15 2,543 2,561 2,526 2,526 37,700
2018/05/14 2,520 2,548 2,501 2,542 57,300
2018/05/11 2,500 2,642 2,498 2,548 160,200
2018/05/10 2,424 2,439 2,379 2,432 69,800
2018/05/09 2,399 2,427 2,395 2,412 60,700
2018/05/08 2,370 2,388 2,335 2,385 32,300
2018/05/07 2,352 2,367 2,306 2,366 30,600
2018/05/02 2,361 2,366 2,324 2,360 44,000
2018/05/01 2,370 2,370 2,328 2,353 29,900
2018/04/27 2,370 2,376 2,338 2,371 39,500
2018/04/26 2,370 2,370 2,343 2,359 32,400
2018/04/25 2,319 2,361 2,303 2,360 27,000
2018/04/24 2,334 2,348 2,317 2,347 20,300
2018/04/23 2,325 2,348 2,308 2,331 20,100
2018/04/20 2,352 2,378 2,327 2,355 31,300
2018/04/19 2,328 2,358 2,321 2,349 31,900
2018/04/18 2,287 2,323 2,277 2,316 20,000
2018/04/17 2,284 2,299 2,267 2,277 25,300
2018/04/16 2,295 2,307 2,281 2,301 24,200
2018/04/13 2,285 2,321 2,285 2,305 50,200
2018/04/12 2,290 2,294 2,255 2,267 26,400
2018/04/11 2,299 2,299 2,268 2,290 24,100
2018/04/10 2,231 2,311 2,228 2,302 60,900
2018/04/09 2,254 2,267 2,229 2,259 48,500
2018/04/06 2,282 2,282 2,255 2,256 33,600
2018/04/05 2,285 2,295 2,246 2,282 38,200
2018/04/04 2,257 2,287 2,242 2,271 71,700
2018/04/03 2,220 2,260 2,205 2,238 35,900
2018/04/02 2,271 2,276 2,249 2,251 24,000
2018/03/30 2,271 2,280 2,239 2,265 36,600
2018/03/29 2,290 2,295 2,219 2,246 39,200
2018/03/28 2,235 2,275 2,231 2,263 93,200
2018/03/27 2,257 2,302 2,253 2,301 212,100
2018/03/26 2,185 2,211 2,146 2,209 149,700
2018/03/23 2,183 2,210 2,174 2,185 100,100
2018/03/22 2,267 2,277 2,200 2,271 96,800
2018/03/20 2,222 2,267 2,215 2,264 41,200
2018/03/19 2,278 2,281 2,222 2,243 66,100
2018/03/16 2,311 2,315 2,281 2,289 54,900
2018/03/15 2,314 2,317 2,282 2,299 38,200
2018/03/14 2,297 2,345 2,295 2,339 61,700
2018/03/13 2,272 2,305 2,249 2,302 54,300
2018/03/12 2,250 2,281 2,248 2,277 29,000
2018/03/09 2,251 2,266 2,208 2,218 42,700
2018/03/08 2,288 2,292 2,212 2,219 38,300
2018/03/07 2,232 2,279 2,224 2,266 57,700
2018/03/06 2,222 2,252 2,222 2,250 40,300
2018/03/05 2,203 2,210 2,175 2,196 71,300
2018/03/02 2,200 2,230 2,200 2,216 45,700
2018/03/01 2,311 2,313 2,263 2,269 47,100
2018/02/28 2,369 2,406 2,343 2,343 52,800
2018/02/27 2,400 2,403 2,379 2,388 26,300
2018/02/26 2,410 2,413 2,378 2,387 25,100
2018/02/23 2,386 2,395 2,373 2,389 21,300
2018/02/22 2,363 2,389 2,345 2,385 35,000
2018/02/21 2,400 2,412 2,359 2,363 69,900
2018/02/20 2,358 2,401 2,341 2,387 55,600
2018/02/19 2,323 2,372 2,310 2,372 50,400
2018/02/16 2,286 2,329 2,276 2,289 52,900
2018/02/15 2,273 2,290 2,252 2,254 67,300
2018/02/14 2,335 2,344 2,215 2,223 74,300
2018/02/13 2,390 2,396 2,336 2,349 107,600
2018/02/09 2,310 2,396 2,304 2,372 224,800
2018/02/08 2,289 2,398 2,268 2,371 265,100
2018/02/07 2,328 2,340 2,146 2,148 97,900
2018/02/06 2,190 2,191 2,080 2,128 145,400
2018/02/05 2,297 2,304 2,255 2,258 63,700
2018/02/02 2,345 2,366 2,323 2,353 69,300
2018/02/01 2,279 2,348 2,279 2,348 64,700
2018/01/31 2,280 2,304 2,262 2,264 70,700
2018/01/30 2,290 2,293 2,244 2,245 48,300
2018/01/29 2,299 2,299 2,280 2,280 31,500
2018/01/26 2,300 2,306 2,277 2,278 47,600
2018/01/25 2,314 2,315 2,283 2,284 65,000
2018/01/24 2,340 2,348 2,332 2,332 45,500
2018/01/23 2,319 2,341 2,317 2,340 45,000
2018/01/22 2,312 2,312 2,289 2,303 40,700
2018/01/19 2,297 2,318 2,293 2,308 32,300
2018/01/18 2,320 2,328 2,295 2,297 65,400
2018/01/17 2,295 2,309 2,279 2,304 38,200
2018/01/16 2,300 2,301 2,281 2,296 42,700
2018/01/15 2,318 2,318 2,280 2,299 62,600
2018/01/12 2,287 2,310 2,284 2,298 61,800
2018/01/11 2,295 2,309 2,266 2,306 55,000
2018/01/10 2,332 2,335 2,309 2,311 40,500
2018/01/09 2,318 2,337 2,309 2,337 62,900
2018/01/05 2,318 2,319 2,288 2,317 40,600
2018/01/04 2,300 2,315 2,283 2,308 59,500

このページの先頭へ