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
2023/12/29 1,982 1,984 1,972 1,981 31,600
2023/12/28 1,961 1,972 1,956 1,970 20,700
2023/12/27 1,950 1,960 1,943 1,955 35,500
2023/12/26 1,928 1,947 1,921 1,947 31,700
2023/12/25 1,917 1,931 1,908 1,923 39,500
2023/12/22 1,897 1,907 1,891 1,906 26,400
2023/12/21 1,902 1,908 1,895 1,897 26,800
2023/12/20 1,904 1,921 1,904 1,915 45,900
2023/12/19 1,894 1,897 1,879 1,894 35,000
2023/12/18 1,891 1,893 1,864 1,882 46,900
2023/12/15 1,908 1,922 1,890 1,908 70,100
2023/12/14 1,906 1,910 1,888 1,898 40,700
2023/12/13 1,895 1,909 1,895 1,905 33,900
2023/12/12 1,916 1,916 1,894 1,895 23,600
2023/12/11 1,893 1,907 1,885 1,907 44,600
2023/12/08 1,925 1,927 1,884 1,891 65,600
2023/12/07 1,949 1,950 1,933 1,940 32,100
2023/12/06 1,932 1,969 1,932 1,966 34,400
2023/12/05 1,954 1,960 1,928 1,931 46,400
2023/12/04 1,968 1,968 1,944 1,956 22,900
2023/12/01 1,956 1,983 1,956 1,973 36,400
2023/11/30 1,950 1,962 1,936 1,954 44,900
2023/11/29 1,963 1,971 1,951 1,953 30,600
2023/11/28 1,949 1,965 1,945 1,965 26,700
2023/11/27 1,963 1,963 1,936 1,940 21,800
2023/11/24 1,960 1,961 1,949 1,952 18,200
2023/11/22 1,932 1,963 1,930 1,954 25,000
2023/11/21 1,926 1,941 1,914 1,932 30,700
2023/11/20 1,984 1,984 1,936 1,936 43,800
2023/11/17 1,940 1,970 1,934 1,967 33,400
2023/11/16 1,966 1,969 1,935 1,945 27,200
2023/11/15 1,992 1,992 1,963 1,966 29,400
2023/11/14 1,988 2,000 1,979 1,980 38,000
2023/11/13 1,976 1,986 1,964 1,974 30,700
2023/11/10 1,940 1,975 1,933 1,975 32,900
2023/11/09 1,920 1,948 1,920 1,940 34,200
2023/11/08 1,985 1,994 1,917 1,924 94,700
2023/11/07 2,000 2,007 1,963 1,978 73,400
2023/11/06 1,971 1,987 1,956 1,970 61,400
2023/11/02 1,955 1,959 1,915 1,927 47,100
2023/11/01 1,939 1,950 1,923 1,943 41,000
2023/10/31 1,874 1,907 1,871 1,906 36,400
2023/10/30 1,918 1,918 1,865 1,884 113,800
2023/10/27 1,886 1,913 1,886 1,912 35,700
2023/10/26 1,900 1,909 1,868 1,877 31,400
2023/10/25 1,892 1,922 1,887 1,900 32,900
2023/10/24 1,922 1,922 1,860 1,892 49,400
2023/10/23 1,920 1,925 1,904 1,904 37,400
2023/10/20 1,943 1,943 1,922 1,927 26,400
2023/10/19 1,925 1,951 1,916 1,944 27,200
2023/10/18 1,954 1,959 1,928 1,944 33,100
2023/10/17 1,921 1,947 1,918 1,931 31,100
2023/10/16 1,939 1,947 1,916 1,925 29,400
2023/10/13 1,964 1,970 1,946 1,952 29,200
2023/10/12 1,942 1,976 1,941 1,976 31,100
2023/10/11 1,983 1,983 1,949 1,954 32,700
2023/10/10 1,970 1,994 1,967 1,983 40,900
2023/10/06 1,955 1,982 1,955 1,970 32,100
2023/10/05 1,905 1,943 1,905 1,943 39,500
2023/10/04 1,945 1,945 1,904 1,908 49,700
2023/10/03 2,001 2,001 1,951 1,954 43,800
2023/10/02 2,026 2,038 2,004 2,004 30,500
2023/09/29 2,037 2,037 1,994 2,008 30,400
2023/09/28 2,025 2,057 2,022 2,026 46,900
2023/09/27 2,045 2,062 2,025 2,057 65,400
2023/09/26 2,068 2,068 2,046 2,050 32,000
2023/09/25 2,055 2,068 2,049 2,061 21,500
2023/09/22 2,047 2,061 2,037 2,054 33,400
2023/09/21 2,051 2,078 2,051 2,057 26,500
2023/09/20 2,096 2,101 2,060 2,061 49,800
2023/09/19 2,075 2,089 2,063 2,089 40,700
2023/09/15 2,075 2,096 2,039 2,085 109,000
2023/09/14 2,062 2,070 2,046 2,063 28,000
2023/09/13 2,078 2,079 2,056 2,059 25,300
2023/09/12 2,064 2,079 2,059 2,078 15,700
2023/09/11 2,070 2,083 2,060 2,064 17,800
2023/09/08 2,085 2,107 2,068 2,070 60,400
2023/09/07 2,095 2,124 2,095 2,116 35,200
2023/09/06 2,095 2,116 2,095 2,105 27,800
2023/09/05 2,115 2,119 2,096 2,119 33,200
2023/09/04 2,095 2,119 2,091 2,117 49,100
2023/09/01 2,067 2,094 2,067 2,094 38,300
2023/08/31 2,063 2,079 2,058 2,067 44,500
2023/08/30 2,029 2,060 2,026 2,058 65,100
2023/08/29 2,016 2,021 2,009 2,017 18,600
2023/08/28 2,008 2,019 2,002 2,016 24,100
2023/08/25 1,990 2,000 1,986 1,986 25,500
2023/08/24 1,985 2,000 1,980 1,993 21,200
2023/08/23 1,953 1,988 1,953 1,986 35,900
2023/08/22 1,980 1,981 1,938 1,960 43,700
2023/08/21 1,990 1,996 1,972 1,975 50,500
2023/08/18 1,989 2,001 1,981 1,991 28,600
2023/08/17 2,005 2,005 1,967 1,992 28,200
2023/08/16 2,025 2,028 2,011 2,011 22,900
2023/08/15 2,028 2,035 2,017 2,030 30,900
2023/08/14 2,039 2,048 2,012 2,015 29,200
2023/08/10 2,004 2,038 1,995 2,035 57,500
2023/08/09 1,991 2,004 1,979 1,993 46,300
2023/08/08 1,980 1,998 1,977 1,997 49,100
2023/08/07 1,906 1,964 1,906 1,959 82,300
2023/08/04 1,890 1,905 1,880 1,905 88,300
2023/08/03 1,902 1,902 1,876 1,880 74,700
2023/08/02 1,924 1,935 1,911 1,911 63,700
2023/08/01 1,928 1,944 1,927 1,944 28,200
2023/07/31 1,958 1,958 1,937 1,937 54,200
2023/07/28 1,905 1,931 1,900 1,929 64,100
2023/07/27 1,924 1,924 1,910 1,919 30,600
2023/07/26 1,925 1,937 1,918 1,927 27,600
2023/07/25 1,935 1,944 1,929 1,932 28,900
2023/07/24 1,957 1,957 1,935 1,944 30,000
2023/07/21 1,925 1,945 1,919 1,945 42,500
2023/07/20 1,933 1,942 1,924 1,929 35,300
2023/07/19 1,941 1,945 1,923 1,935 43,400
2023/07/18 1,877 1,910 1,877 1,910 33,200
2023/07/14 1,890 1,896 1,860 1,877 43,200
2023/07/13 1,890 1,896 1,872 1,880 29,100
2023/07/12 1,915 1,915 1,891 1,893 31,500
2023/07/11 1,930 1,941 1,908 1,909 26,600
2023/07/10 1,940 1,950 1,929 1,930 49,400
2023/07/07 1,944 1,960 1,928 1,943 46,400
2023/07/06 1,967 1,980 1,954 1,960 41,900
2023/07/05 2,000 2,000 1,965 1,979 61,100
2023/07/04 2,020 2,032 2,013 2,015 73,500
2023/07/03 2,010 2,051 2,010 2,044 75,300
2023/06/30 1,995 2,002 1,980 1,993 44,700
2023/06/29 1,994 2,006 1,987 1,992 33,300
2023/06/28 1,965 1,994 1,964 1,994 50,100
2023/06/27 1,965 1,965 1,933 1,949 40,800
2023/06/26 1,978 1,985 1,955 1,959 30,300
2023/06/23 1,989 2,010 1,982 1,987 55,900
2023/06/22 2,024 2,027 1,976 1,981 72,300
2023/06/21 2,000 2,029 1,988 2,024 83,600
2023/06/20 1,990 2,002 1,985 2,000 64,400
2023/06/19 1,998 2,013 1,981 1,990 75,600
2023/06/16 1,977 1,993 1,974 1,988 94,600
2023/06/15 1,965 1,991 1,963 1,977 81,400
2023/06/14 1,950 1,971 1,950 1,965 83,500
2023/06/13 1,918 1,944 1,918 1,944 71,800
2023/06/12 1,910 1,921 1,908 1,914 72,600
2023/06/09 1,910 1,911 1,883 1,892 98,000
2023/06/08 1,908 1,927 1,878 1,890 102,700
2023/06/07 1,905 1,940 1,900 1,900 78,100
2023/06/06 1,895 1,918 1,885 1,901 75,800
2023/06/05 1,890 1,917 1,890 1,913 76,800
2023/06/02 1,857 1,869 1,838 1,864 99,900
2023/06/01 1,869 1,880 1,864 1,874 59,400
2023/05/31 1,880 1,887 1,862 1,869 135,600
2023/05/30 1,908 1,917 1,900 1,907 48,700
2023/05/29 1,928 1,928 1,908 1,912 32,300
2023/05/26 1,928 1,934 1,909 1,909 63,300
2023/05/25 1,883 1,922 1,882 1,917 76,700
2023/05/24 1,900 1,913 1,890 1,896 48,700
2023/05/23 1,934 1,951 1,906 1,910 69,400
2023/05/22 1,917 1,953 1,912 1,933 120,100
2023/05/19 1,901 1,920 1,901 1,914 58,900
2023/05/18 1,917 1,917 1,887 1,901 69,000
2023/05/17 1,885 1,911 1,885 1,901 72,400
2023/05/16 1,885 1,895 1,869 1,895 48,100
2023/05/15 1,860 1,882 1,844 1,866 76,400
2023/05/12 1,780 1,846 1,780 1,846 219,900
2023/05/11 1,732 1,735 1,723 1,726 35,800
2023/05/10 1,748 1,749 1,732 1,736 31,400
2023/05/09 1,739 1,746 1,736 1,746 49,200
2023/05/08 1,725 1,740 1,725 1,737 37,200
2023/05/02 1,745 1,747 1,723 1,725 42,500
2023/05/01 1,720 1,742 1,720 1,740 53,500
2023/04/28 1,708 1,719 1,708 1,715 59,000
2023/04/27 1,687 1,697 1,685 1,689 43,500
2023/04/26 1,696 1,696 1,681 1,687 49,600
2023/04/25 1,705 1,717 1,700 1,700 52,300
2023/04/24 1,700 1,703 1,694 1,703 25,800
2023/04/21 1,692 1,703 1,691 1,697 36,300
2023/04/20 1,679 1,695 1,679 1,694 27,900
2023/04/19 1,698 1,698 1,684 1,689 40,800
2023/04/18 1,698 1,709 1,694 1,694 49,800
2023/04/17 1,686 1,693 1,679 1,691 25,800
2023/04/14 1,668 1,687 1,668 1,684 42,800
2023/04/13 1,677 1,681 1,666 1,675 35,000
2023/04/12 1,685 1,691 1,679 1,681 45,200
2023/04/11 1,660 1,675 1,656 1,671 53,100
2023/04/10 1,670 1,674 1,648 1,660 38,900
2023/04/07 1,650 1,669 1,650 1,666 48,600
2023/04/06 1,673 1,673 1,651 1,657 61,800
2023/04/05 1,701 1,702 1,671 1,675 49,500
2023/04/04 1,715 1,721 1,707 1,721 78,000
2023/04/03 1,695 1,709 1,687 1,709 75,000
2023/03/31 1,671 1,686 1,670 1,680 115,300
2023/03/30 1,650 1,668 1,641 1,666 230,300
2023/03/29 1,669 1,677 1,658 1,677 348,700
2023/03/28 1,676 1,678 1,655 1,658 132,100
2023/03/27 1,684 1,684 1,663 1,678 130,300
2023/03/24 1,671 1,671 1,659 1,666 54,400
2023/03/23 1,669 1,675 1,651 1,673 110,500
2023/03/22 1,661 1,683 1,656 1,669 93,000
2023/03/20 1,677 1,679 1,648 1,652 96,700
2023/03/17 1,662 1,681 1,662 1,680 142,100
2023/03/16 1,673 1,681 1,660 1,671 89,700
2023/03/15 1,681 1,699 1,675 1,699 83,100
2023/03/14 1,671 1,671 1,642 1,660 151,400
2023/03/13 1,709 1,712 1,681 1,691 157,000
2023/03/10 1,709 1,721 1,706 1,714 280,500
2023/03/09 1,724 1,738 1,724 1,732 242,300
2023/03/08 1,704 1,719 1,704 1,715 165,800
2023/03/07 1,682 1,708 1,682 1,707 160,800
2023/03/06 1,687 1,694 1,674 1,690 196,100
2023/03/03 1,676 1,692 1,663 1,686 495,000
2023/03/02 1,664 1,678 1,661 1,676 182,400
2023/03/01 1,649 1,663 1,646 1,661 138,100
2023/02/28 1,665 1,665 1,645 1,649 193,600
2023/02/27 1,648 1,663 1,648 1,660 65,100
2023/02/24 1,640 1,655 1,636 1,655 176,700
2023/02/22 1,630 1,648 1,630 1,635 69,100
2023/02/21 1,630 1,643 1,630 1,637 31,700
2023/02/20 1,611 1,634 1,611 1,625 44,200
2023/02/17 1,616 1,620 1,609 1,618 94,900
2023/02/16 1,623 1,625 1,615 1,620 54,200
2023/02/15 1,637 1,638 1,619 1,619 61,900
2023/02/14 1,605 1,629 1,605 1,626 60,200
2023/02/13 1,611 1,611 1,594 1,608 35,000
2023/02/10 1,592 1,616 1,592 1,607 82,100
2023/02/09 1,580 1,604 1,578 1,603 41,500
2023/02/08 1,590 1,594 1,585 1,590 30,900
2023/02/07 1,564 1,591 1,564 1,590 64,000
2023/02/06 1,558 1,576 1,558 1,570 73,400
2023/02/03 1,528 1,535 1,522 1,531 89,000
2023/02/02 1,540 1,541 1,526 1,528 31,900
2023/02/01 1,550 1,550 1,536 1,539 34,200
2023/01/31 1,529 1,550 1,529 1,543 76,700
2023/01/30 1,520 1,529 1,517 1,526 62,600
2023/01/27 1,511 1,519 1,510 1,514 67,200
2023/01/26 1,517 1,520 1,508 1,514 32,200
2023/01/25 1,510 1,519 1,502 1,518 48,500
2023/01/24 1,493 1,509 1,493 1,509 59,200
2023/01/23 1,480 1,491 1,478 1,486 37,300
2023/01/20 1,482 1,482 1,472 1,472 60,100
2023/01/19 1,477 1,484 1,473 1,480 47,600
2023/01/18 1,466 1,486 1,462 1,476 38,600
2023/01/17 1,456 1,467 1,456 1,465 33,600
2023/01/16 1,447 1,454 1,447 1,449 31,300
2023/01/13 1,447 1,461 1,446 1,455 62,400
2023/01/12 1,456 1,460 1,454 1,457 28,800
2023/01/11 1,452 1,457 1,451 1,455 25,000
2023/01/10 1,450 1,451 1,445 1,445 37,800
2023/01/06 1,435 1,445 1,434 1,445 63,800
2023/01/05 1,441 1,444 1,436 1,437 56,900
2023/01/04 1,459 1,459 1,440 1,440 60,800

このページの先頭へ