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
2020/12/30 1,646 1,646 1,615 1,622 61,800
2020/12/29 1,651 1,657 1,640 1,656 61,500
2020/12/28 1,678 1,678 1,631 1,644 37,200
2020/12/25 1,644 1,672 1,644 1,663 56,200
2020/12/24 1,650 1,665 1,640 1,650 31,800
2020/12/23 1,680 1,681 1,633 1,645 32,400
2020/12/22 1,710 1,710 1,648 1,674 46,800
2020/12/21 1,668 1,713 1,663 1,710 54,700
2020/12/18 1,699 1,699 1,665 1,685 46,500
2020/12/17 1,675 1,699 1,663 1,699 31,900
2020/12/16 1,677 1,692 1,664 1,671 37,000
2020/12/15 1,675 1,679 1,657 1,663 51,900
2020/12/14 1,675 1,690 1,652 1,662 44,900
2020/12/11 1,670 1,685 1,660 1,675 31,400
2020/12/10 1,682 1,699 1,667 1,683 40,000
2020/12/09 1,674 1,685 1,666 1,682 41,600
2020/12/08 1,659 1,679 1,646 1,665 38,500
2020/12/07 1,685 1,685 1,649 1,659 29,700
2020/12/04 1,677 1,693 1,659 1,687 27,100
2020/12/03 1,669 1,694 1,655 1,686 62,000
2020/12/02 1,628 1,661 1,615 1,653 62,800
2020/12/01 1,595 1,622 1,586 1,618 42,600
2020/11/30 1,647 1,648 1,589 1,594 52,100
2020/11/27 1,650 1,680 1,642 1,662 49,100
2020/11/26 1,652 1,656 1,636 1,644 25,400
2020/11/25 1,650 1,662 1,637 1,645 41,900
2020/11/24 1,620 1,644 1,599 1,625 49,800
2020/11/20 1,604 1,612 1,591 1,591 22,100
2020/11/19 1,586 1,613 1,575 1,605 25,500
2020/11/18 1,600 1,601 1,569 1,590 23,000
2020/11/17 1,600 1,618 1,575 1,606 37,700
2020/11/16 1,580 1,601 1,562 1,589 48,800
2020/11/13 1,606 1,606 1,533 1,558 34,500
2020/11/12 1,599 1,605 1,580 1,605 29,600
2020/11/11 1,620 1,620 1,581 1,599 48,500
2020/11/10 1,617 1,619 1,562 1,587 55,800
2020/11/09 1,580 1,598 1,568 1,589 50,000
2020/11/06 1,506 1,568 1,506 1,565 51,000
2020/11/05 1,530 1,555 1,476 1,476 113,300
2020/11/04 1,520 1,531 1,463 1,482 51,500
2020/11/02 1,461 1,504 1,461 1,502 36,400
2020/10/30 1,452 1,469 1,434 1,455 22,800
2020/10/29 1,476 1,484 1,462 1,462 17,700
2020/10/28 1,492 1,495 1,472 1,486 14,100
2020/10/27 1,484 1,514 1,466 1,507 25,200
2020/10/26 1,480 1,492 1,468 1,484 17,600
2020/10/23 1,473 1,484 1,460 1,476 15,200
2020/10/22 1,501 1,503 1,466 1,473 17,600
2020/10/21 1,481 1,508 1,481 1,500 22,500
2020/10/20 1,491 1,493 1,464 1,475 23,600
2020/10/19 1,458 1,492 1,458 1,492 20,400
2020/10/16 1,462 1,462 1,439 1,450 15,800
2020/10/15 1,478 1,482 1,457 1,462 21,800
2020/10/14 1,492 1,492 1,473 1,477 11,500
2020/10/13 1,504 1,504 1,488 1,499 11,500
2020/10/12 1,510 1,510 1,484 1,498 20,200
2020/10/09 1,512 1,517 1,479 1,510 33,500
2020/10/08 1,504 1,516 1,495 1,505 35,900
2020/10/07 1,515 1,520 1,489 1,493 36,600
2020/10/06 1,513 1,525 1,506 1,519 25,700
2020/10/05 1,477 1,517 1,477 1,509 34,700
2020/10/02 1,533 1,533 1,456 1,462 43,700
2020/09/30 1,545 1,551 1,523 1,528 38,300
2020/09/29 1,575 1,575 1,536 1,545 44,200
2020/09/28 1,543 1,597 1,533 1,594 95,100
2020/09/25 1,504 1,535 1,497 1,503 122,800
2020/09/24 1,525 1,534 1,466 1,474 65,600
2020/09/23 1,544 1,545 1,510 1,516 50,200
2020/09/18 1,559 1,584 1,555 1,568 55,100
2020/09/17 1,539 1,559 1,532 1,552 26,600
2020/09/16 1,542 1,560 1,527 1,536 45,100
2020/09/15 1,554 1,556 1,534 1,543 27,600
2020/09/14 1,528 1,569 1,515 1,556 72,100
2020/09/11 1,500 1,520 1,488 1,506 48,400
2020/09/10 1,470 1,480 1,459 1,480 29,900
2020/09/09 1,432 1,464 1,386 1,453 65,000
2020/09/08 1,430 1,470 1,430 1,459 36,900
2020/09/07 1,410 1,442 1,403 1,430 30,200
2020/09/04 1,380 1,410 1,380 1,410 28,200
2020/09/03 1,413 1,415 1,392 1,395 16,300
2020/09/02 1,379 1,401 1,365 1,401 22,400
2020/09/01 1,375 1,380 1,359 1,375 40,400
2020/08/31 1,391 1,419 1,376 1,376 29,600
2020/08/28 1,403 1,431 1,374 1,391 36,300
2020/08/27 1,400 1,408 1,383 1,403 21,500
2020/08/26 1,401 1,414 1,392 1,413 17,200
2020/08/25 1,421 1,423 1,396 1,419 31,000
2020/08/24 1,409 1,411 1,398 1,399 14,600
2020/08/21 1,402 1,413 1,393 1,409 17,400
2020/08/20 1,395 1,408 1,394 1,399 28,200
2020/08/19 1,446 1,446 1,401 1,407 23,300
2020/08/18 1,436 1,463 1,416 1,455 38,400
2020/08/17 1,454 1,455 1,414 1,423 18,300
2020/08/14 1,434 1,466 1,423 1,444 57,000
2020/08/13 1,412 1,441 1,406 1,434 39,400
2020/08/12 1,400 1,431 1,394 1,402 50,900
2020/08/11 1,345 1,422 1,345 1,412 49,600
2020/08/07 1,353 1,354 1,331 1,336 37,700
2020/08/06 1,330 1,342 1,315 1,342 29,300
2020/08/05 1,361 1,364 1,305 1,315 80,900
2020/08/04 1,400 1,421 1,393 1,421 28,200
2020/08/03 1,350 1,405 1,350 1,403 31,700
2020/07/31 1,424 1,424 1,347 1,348 40,400
2020/07/30 1,452 1,454 1,423 1,445 20,400
2020/07/29 1,451 1,467 1,446 1,450 20,100
2020/07/28 1,484 1,484 1,441 1,455 16,400
2020/07/27 1,476 1,485 1,437 1,485 45,600
2020/07/22 1,485 1,485 1,444 1,446 21,200
2020/07/21 1,444 1,487 1,436 1,485 39,400
2020/07/20 1,449 1,449 1,425 1,444 26,700
2020/07/17 1,454 1,454 1,422 1,443 20,600
2020/07/16 1,451 1,453 1,440 1,440 14,200
2020/07/15 1,437 1,460 1,428 1,448 38,900
2020/07/14 1,419 1,429 1,406 1,421 25,100
2020/07/13 1,370 1,419 1,370 1,419 31,000
2020/07/10 1,391 1,391 1,348 1,354 44,800
2020/07/09 1,391 1,404 1,376 1,391 27,500
2020/07/08 1,393 1,418 1,389 1,389 29,300
2020/07/07 1,434 1,434 1,404 1,409 16,100
2020/07/06 1,386 1,426 1,386 1,426 20,600
2020/07/03 1,395 1,404 1,377 1,389 20,300
2020/07/02 1,394 1,408 1,388 1,395 28,000
2020/07/01 1,404 1,410 1,382 1,391 37,500
2020/06/30 1,428 1,435 1,397 1,397 34,500
2020/06/29 1,417 1,428 1,408 1,408 38,600
2020/06/26 1,408 1,442 1,408 1,420 51,700
2020/06/25 1,409 1,427 1,405 1,414 45,500
2020/06/24 1,434 1,435 1,400 1,400 19,200
2020/06/23 1,436 1,446 1,418 1,436 17,500
2020/06/22 1,434 1,440 1,420 1,420 17,900
2020/06/19 1,486 1,486 1,433 1,434 60,600
2020/06/18 1,432 1,443 1,411 1,443 24,800
2020/06/17 1,444 1,444 1,409 1,421 20,200
2020/06/16 1,405 1,444 1,397 1,439 45,500
2020/06/15 1,395 1,410 1,372 1,373 26,900
2020/06/12 1,390 1,402 1,370 1,392 45,300
2020/06/11 1,450 1,455 1,403 1,405 35,400
2020/06/10 1,463 1,467 1,449 1,464 22,500
2020/06/09 1,466 1,468 1,441 1,453 29,500
2020/06/08 1,480 1,480 1,450 1,458 28,200
2020/06/05 1,439 1,463 1,430 1,454 31,400
2020/06/04 1,467 1,467 1,415 1,425 45,100
2020/06/03 1,471 1,471 1,440 1,449 29,400
2020/06/02 1,446 1,465 1,444 1,451 30,000
2020/06/01 1,433 1,435 1,417 1,430 29,000
2020/05/29 1,474 1,481 1,418 1,420 80,400
2020/05/28 1,449 1,487 1,427 1,483 73,100
2020/05/27 1,380 1,435 1,364 1,435 51,700
2020/05/26 1,374 1,415 1,370 1,410 52,200
2020/05/25 1,359 1,368 1,346 1,368 23,700
2020/05/22 1,356 1,357 1,333 1,343 25,100
2020/05/21 1,361 1,361 1,345 1,360 22,400
2020/05/20 1,384 1,384 1,347 1,357 48,700
2020/05/19 1,348 1,354 1,328 1,344 55,300
2020/05/18 1,319 1,322 1,295 1,320 31,000
2020/05/15 1,309 1,319 1,290 1,319 39,300
2020/05/14 1,323 1,323 1,290 1,290 60,600
2020/05/13 1,330 1,330 1,312 1,323 89,700
2020/05/12 1,374 1,374 1,343 1,348 61,100
2020/05/11 1,344 1,374 1,341 1,374 58,400
2020/05/08 1,342 1,365 1,342 1,351 54,300
2020/05/07 1,329 1,355 1,326 1,333 44,300
2020/05/01 1,386 1,386 1,353 1,356 30,600
2020/04/30 1,397 1,407 1,379 1,400 46,300
2020/04/28 1,397 1,397 1,352 1,352 48,000
2020/04/27 1,382 1,399 1,364 1,397 40,000
2020/04/24 1,377 1,380 1,351 1,375 24,600
2020/04/23 1,340 1,379 1,333 1,376 35,000
2020/04/22 1,335 1,355 1,312 1,339 38,400
2020/04/21 1,342 1,345 1,320 1,343 21,500
2020/04/20 1,351 1,361 1,331 1,348 47,300
2020/04/17 1,370 1,408 1,335 1,368 57,100
2020/04/16 1,318 1,366 1,305 1,366 46,300
2020/04/15 1,358 1,358 1,308 1,320 66,200
2020/04/14 1,351 1,373 1,326 1,370 51,300
2020/04/13 1,403 1,403 1,351 1,367 36,900
2020/04/10 1,407 1,416 1,368 1,416 43,600
2020/04/09 1,370 1,402 1,349 1,390 83,500
2020/04/08 1,333 1,377 1,302 1,375 99,600
2020/04/07 1,297 1,335 1,275 1,311 64,300
2020/04/06 1,271 1,324 1,258 1,313 58,600
2020/04/03 1,266 1,298 1,255 1,272 46,800
2020/04/02 1,306 1,326 1,282 1,282 51,900
2020/04/01 1,342 1,375 1,306 1,324 109,800
2020/03/31 1,397 1,405 1,337 1,368 91,400
2020/03/30 1,381 1,408 1,333 1,406 315,900
2020/03/27 1,413 1,436 1,390 1,436 394,200
2020/03/26 1,302 1,362 1,275 1,361 228,600
2020/03/25 1,328 1,328 1,281 1,328 258,200
2020/03/24 1,298 1,320 1,243 1,269 234,100
2020/03/23 1,310 1,321 1,217 1,268 339,400
2020/03/19 1,252 1,294 1,216 1,294 191,000
2020/03/18 1,235 1,271 1,201 1,202 137,900
2020/03/17 1,123 1,246 1,115 1,236 187,100
2020/03/16 1,166 1,194 1,138 1,143 160,400
2020/03/13 1,135 1,175 1,108 1,157 412,400
2020/03/12 1,234 1,234 1,189 1,195 151,200
2020/03/11 1,274 1,309 1,260 1,264 122,300
2020/03/10 1,243 1,284 1,206 1,275 159,700
2020/03/09 1,306 1,317 1,263 1,269 213,400
2020/03/06 1,352 1,363 1,328 1,346 227,000
2020/03/05 1,405 1,409 1,367 1,372 147,600
2020/03/04 1,382 1,399 1,370 1,382 103,600
2020/03/03 1,450 1,455 1,394 1,397 132,100
2020/03/02 1,407 1,454 1,397 1,436 136,600
2020/02/28 1,424 1,433 1,402 1,418 213,500
2020/02/27 1,458 1,466 1,451 1,454 96,100
2020/02/26 1,448 1,475 1,438 1,471 108,100
2020/02/25 1,490 1,490 1,465 1,465 124,800
2020/02/21 1,531 1,535 1,525 1,529 103,700
2020/02/20 1,542 1,556 1,539 1,544 35,100
2020/02/19 1,546 1,547 1,534 1,534 49,100
2020/02/18 1,559 1,559 1,533 1,536 38,800
2020/02/17 1,572 1,574 1,556 1,567 44,700
2020/02/14 1,601 1,601 1,565 1,576 46,100
2020/02/13 1,599 1,599 1,583 1,596 34,900
2020/02/12 1,605 1,605 1,587 1,599 32,500
2020/02/10 1,600 1,617 1,597 1,605 31,300
2020/02/07 1,610 1,624 1,600 1,614 55,300
2020/02/06 1,602 1,656 1,600 1,620 211,000
2020/02/05 1,549 1,559 1,542 1,544 35,700
2020/02/04 1,528 1,540 1,521 1,531 53,400
2020/02/03 1,525 1,547 1,518 1,538 48,500
2020/01/31 1,558 1,564 1,540 1,542 69,000
2020/01/30 1,565 1,569 1,536 1,546 68,100
2020/01/29 1,573 1,573 1,558 1,564 48,100
2020/01/28 1,556 1,578 1,544 1,578 81,200
2020/01/27 1,581 1,581 1,555 1,562 71,500
2020/01/24 1,614 1,615 1,600 1,600 42,800
2020/01/23 1,623 1,629 1,613 1,615 43,900
2020/01/22 1,627 1,642 1,618 1,637 48,900
2020/01/21 1,631 1,645 1,629 1,634 37,700
2020/01/20 1,635 1,646 1,635 1,638 28,100
2020/01/17 1,633 1,646 1,629 1,635 36,800
2020/01/16 1,650 1,650 1,626 1,626 41,200
2020/01/15 1,641 1,653 1,628 1,642 54,900
2020/01/14 1,665 1,665 1,645 1,648 70,500
2020/01/10 1,671 1,674 1,657 1,664 33,400
2020/01/09 1,673 1,682 1,657 1,664 40,700
2020/01/08 1,657 1,665 1,628 1,658 60,900
2020/01/07 1,640 1,681 1,640 1,673 71,900
2020/01/06 1,641 1,655 1,632 1,645 65,800

このページの先頭へ