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

油研工業(6393)の株価時系列情報

油研工業(6393)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
2021/12/30 1,683 1,698 1,683 1,694 1,900
2021/12/29 1,673 1,697 1,673 1,689 6,100
2021/12/28 1,690 1,690 1,665 1,672 15,300
2021/12/27 1,686 1,686 1,660 1,670 13,300
2021/12/24 1,681 1,684 1,677 1,678 9,900
2021/12/23 1,695 1,699 1,673 1,681 9,200
2021/12/22 1,696 1,698 1,687 1,689 3,700
2021/12/21 1,703 1,705 1,699 1,701 6,500
2021/12/20 1,722 1,722 1,703 1,703 3,200
2021/12/17 1,714 1,722 1,710 1,722 2,600
2021/12/16 1,725 1,733 1,718 1,718 2,000
2021/12/15 1,730 1,731 1,723 1,723 800
2021/12/14 1,730 1,737 1,725 1,729 1,700
2021/12/13 1,744 1,749 1,727 1,738 3,700
2021/12/10 1,720 1,720 1,714 1,714 2,600
2021/12/09 1,725 1,729 1,720 1,726 2,200
2021/12/08 1,717 1,740 1,717 1,725 4,600
2021/12/07 1,693 1,716 1,693 1,716 1,800
2021/12/06 1,699 1,713 1,693 1,693 3,400
2021/12/03 1,698 1,711 1,682 1,693 9,600
2021/12/02 1,683 1,712 1,680 1,698 10,800
2021/12/01 1,719 1,719 1,703 1,705 3,400
2021/11/30 1,740 1,740 1,715 1,715 2,500
2021/11/29 1,728 1,728 1,720 1,720 2,400
2021/11/26 1,755 1,757 1,730 1,730 3,600
2021/11/25 1,754 1,768 1,745 1,745 600
2021/11/24 1,770 1,770 1,754 1,754 800
2021/11/22 1,779 1,779 1,765 1,770 1,500
2021/11/19 1,755 1,757 1,746 1,754 1,900
2021/11/18 1,754 1,763 1,753 1,753 700
2021/11/17 1,761 1,764 1,761 1,763 600
2021/11/16 1,762 1,768 1,760 1,760 1,300
2021/11/15 1,780 1,782 1,767 1,769 1,700
2021/11/12 1,769 1,779 1,769 1,775 2,800
2021/11/11 1,760 1,770 1,760 1,762 1,500
2021/11/10 1,761 1,763 1,751 1,760 2,500
2021/11/09 1,773 1,773 1,752 1,755 2,800
2021/11/08 1,742 1,744 1,742 1,742 800
2021/11/05 1,748 1,748 1,740 1,740 900
2021/11/04 1,746 1,755 1,745 1,753 1,400
2021/11/02 1,755 1,755 1,744 1,744 900
2021/11/01 1,745 1,763 1,745 1,763 1,600
2021/10/29 1,760 1,760 1,760 1,760 300
2021/10/28 1,748 1,761 1,745 1,748 3,300
2021/10/27 1,765 1,766 1,750 1,750 1,500
2021/10/26 1,772 1,772 1,755 1,755 1,400
2021/10/25 1,775 1,775 1,756 1,756 800
2021/10/22 1,750 1,763 1,737 1,763 2,100
2021/10/21 1,751 1,790 1,751 1,751 4,200
2021/10/20 1,749 1,754 1,743 1,743 5,200
2021/10/19 1,741 1,749 1,741 1,748 1,300
2021/10/18 1,740 1,742 1,736 1,740 2,300
2021/10/15 1,730 1,736 1,730 1,734 1,000
2021/10/14 1,745 1,745 1,725 1,728 1,500
2021/10/13 1,741 1,741 1,725 1,730 1,400
2021/10/12 1,747 1,753 1,740 1,741 1,900
2021/10/11 1,757 1,757 1,749 1,749 1,900
2021/10/08 1,728 1,745 1,728 1,741 1,900
2021/10/07 1,742 1,746 1,723 1,728 2,200
2021/10/06 1,765 1,772 1,745 1,745 4,000
2021/10/05 1,730 1,777 1,720 1,748 5,800
2021/10/04 1,765 1,787 1,710 1,727 13,800
2021/10/01 1,764 1,772 1,758 1,759 4,300
2021/09/30 1,771 1,775 1,760 1,764 3,500
2021/09/29 1,773 1,780 1,767 1,767 4,000
2021/09/28 1,823 1,825 1,785 1,799 7,600
2021/09/27 1,802 1,818 1,792 1,815 9,700
2021/09/24 1,800 1,802 1,791 1,802 13,800
2021/09/22 1,790 1,790 1,781 1,781 1,900
2021/09/21 1,765 1,797 1,743 1,790 6,300
2021/09/17 1,781 1,798 1,781 1,798 5,400
2021/09/16 1,777 1,780 1,770 1,780 2,700
2021/09/15 1,782 1,790 1,782 1,785 2,200
2021/09/14 1,790 1,791 1,787 1,790 8,300
2021/09/13 1,796 1,796 1,777 1,790 4,000
2021/09/10 1,763 1,792 1,756 1,790 8,800
2021/09/09 1,775 1,775 1,764 1,767 2,700
2021/09/08 1,800 1,800 1,781 1,792 4,800
2021/09/07 1,798 1,805 1,788 1,800 6,000
2021/09/06 1,770 1,788 1,766 1,788 9,300
2021/09/03 1,740 1,765 1,732 1,765 5,700
2021/09/02 1,731 1,753 1,731 1,736 2,100
2021/09/01 1,741 1,760 1,741 1,742 1,800
2021/08/31 1,743 1,743 1,741 1,741 900
2021/08/30 1,746 1,747 1,734 1,739 1,300
2021/08/27 1,733 1,733 1,712 1,731 1,300
2021/08/26 1,723 1,741 1,715 1,724 4,100
2021/08/25 1,734 1,734 1,710 1,728 1,300
2021/08/24 1,718 1,725 1,713 1,725 5,200
2021/08/23 1,720 1,720 1,710 1,710 2,500
2021/08/20 1,712 1,712 1,702 1,708 3,100
2021/08/19 1,725 1,734 1,712 1,712 4,900
2021/08/18 1,729 1,734 1,725 1,725 1,800
2021/08/17 1,727 1,732 1,726 1,730 2,700
2021/08/16 1,743 1,743 1,726 1,726 3,300
2021/08/13 1,737 1,737 1,720 1,730 1,900
2021/08/12 1,737 1,737 1,722 1,722 6,600
2021/08/11 1,777 1,777 1,700 1,724 13,800
2021/08/10 1,790 1,790 1,773 1,782 2,500
2021/08/06 1,758 1,762 1,728 1,745 2,900
2021/08/05 1,767 1,781 1,762 1,762 1,300
2021/08/04 1,774 1,774 1,773 1,773 600
2021/08/03 1,770 1,770 1,762 1,762 900
2021/08/02 1,756 1,777 1,756 1,770 2,700
2021/07/30 1,783 1,783 1,754 1,754 1,700
2021/07/29 1,789 1,789 1,771 1,783 2,500
2021/07/28 1,784 1,788 1,779 1,788 2,500
2021/07/27 1,798 1,799 1,773 1,790 4,500
2021/07/26 1,796 1,797 1,787 1,792 1,500
2021/07/21 1,824 1,824 1,786 1,787 9,700
2021/07/20 1,725 1,761 1,721 1,761 3,800
2021/07/19 1,752 1,762 1,730 1,730 9,600
2021/07/16 1,770 1,782 1,753 1,780 6,000
2021/07/15 1,775 1,786 1,750 1,772 9,200
2021/07/14 1,758 1,759 1,752 1,759 2,100
2021/07/13 1,756 1,760 1,751 1,760 2,500
2021/07/12 1,751 1,756 1,747 1,756 10,900
2021/07/09 1,727 1,750 1,720 1,750 5,400
2021/07/08 1,746 1,746 1,718 1,728 6,900
2021/07/07 1,738 1,746 1,735 1,746 2,600
2021/07/06 1,745 1,748 1,740 1,741 1,800
2021/07/05 1,740 1,747 1,736 1,747 5,000
2021/07/02 1,725 1,740 1,725 1,733 2,700
2021/07/01 1,743 1,750 1,725 1,725 2,400
2021/06/30 1,750 1,753 1,743 1,743 2,900
2021/06/29 1,752 1,752 1,740 1,741 2,400
2021/06/28 1,742 1,746 1,729 1,746 3,000
2021/06/25 1,723 1,730 1,723 1,725 1,900
2021/06/24 1,720 1,723 1,718 1,723 1,500
2021/06/23 1,730 1,735 1,720 1,720 1,400
2021/06/22 1,707 1,730 1,706 1,730 3,500
2021/06/21 1,725 1,730 1,700 1,700 7,100
2021/06/18 1,726 1,737 1,726 1,737 3,100
2021/06/17 1,737 1,737 1,726 1,728 1,200
2021/06/16 1,745 1,745 1,730 1,737 3,100
2021/06/15 1,739 1,740 1,722 1,734 4,100
2021/06/14 1,730 1,740 1,729 1,730 2,600
2021/06/11 1,748 1,755 1,731 1,731 5,800
2021/06/10 1,755 1,755 1,744 1,752 4,900
2021/06/09 1,735 1,742 1,732 1,741 3,200
2021/06/08 1,732 1,746 1,724 1,724 2,600
2021/06/07 1,725 1,754 1,725 1,736 2,900
2021/06/04 1,707 1,722 1,705 1,722 1,700
2021/06/03 1,706 1,714 1,704 1,707 3,500
2021/06/02 1,712 1,712 1,703 1,710 1,300
2021/06/01 1,734 1,734 1,712 1,712 4,000
2021/05/31 1,753 1,758 1,734 1,734 3,300
2021/05/28 1,729 1,743 1,706 1,743 6,500
2021/05/27 1,708 1,718 1,699 1,715 1,700
2021/05/26 1,700 1,710 1,700 1,709 2,700
2021/05/25 1,710 1,721 1,700 1,700 3,900
2021/05/24 1,730 1,730 1,712 1,715 1,700
2021/05/21 1,751 1,751 1,735 1,735 2,400
2021/05/20 1,747 1,749 1,739 1,746 3,300
2021/05/19 1,760 1,775 1,747 1,747 7,000
2021/05/18 1,740 1,767 1,729 1,756 5,300
2021/05/17 1,781 1,781 1,719 1,740 11,500
2021/05/14 1,669 1,707 1,669 1,701 11,500
2021/05/13 1,666 1,710 1,631 1,647 8,700
2021/05/12 1,728 1,728 1,687 1,687 7,800
2021/05/11 1,699 1,699 1,662 1,662 4,900
2021/05/10 1,676 1,703 1,660 1,703 9,300
2021/05/07 1,660 1,680 1,660 1,676 2,300
2021/05/06 1,640 1,672 1,640 1,660 2,900
2021/04/30 1,623 1,630 1,620 1,630 3,200
2021/04/28 1,610 1,643 1,610 1,626 9,500
2021/04/27 1,602 1,620 1,602 1,605 3,400
2021/04/26 1,610 1,618 1,600 1,600 3,000
2021/04/23 1,604 1,656 1,588 1,588 2,100
2021/04/22 1,623 1,637 1,611 1,611 2,200
2021/04/21 1,673 1,673 1,588 1,599 5,500
2021/04/20 1,710 1,715 1,675 1,675 3,300
2021/04/19 1,719 1,719 1,717 1,717 500
2021/04/16 1,702 1,706 1,702 1,706 1,500
2021/04/15 1,696 1,717 1,692 1,704 2,500
2021/04/14 1,691 1,691 1,678 1,689 1,300
2021/04/13 1,689 1,702 1,677 1,702 2,300
2021/04/12 1,691 1,701 1,673 1,689 900
2021/04/09 1,650 1,672 1,650 1,672 3,600
2021/04/08 1,671 1,675 1,660 1,660 1,800
2021/04/07 1,663 1,684 1,658 1,671 3,400
2021/04/06 1,719 1,731 1,663 1,663 10,000
2021/04/05 1,719 1,719 1,708 1,719 2,200
2021/04/02 1,711 1,723 1,711 1,718 4,400
2021/04/01 1,725 1,725 1,696 1,696 4,400
2021/03/31 1,741 1,741 1,716 1,716 3,200
2021/03/30 1,775 1,797 1,741 1,741 6,200
2021/03/29 1,825 1,825 1,803 1,820 11,500
2021/03/26 1,839 1,839 1,801 1,817 7,300
2021/03/25 1,772 1,833 1,755 1,833 6,100
2021/03/24 1,823 1,823 1,751 1,783 9,500
2021/03/23 1,836 1,845 1,816 1,816 13,600
2021/03/22 1,796 1,844 1,789 1,844 13,400
2021/03/19 1,768 1,771 1,764 1,771 7,700
2021/03/18 1,742 1,771 1,742 1,769 5,800
2021/03/17 1,727 1,755 1,725 1,755 2,900
2021/03/16 1,723 1,748 1,722 1,748 3,900
2021/03/15 1,713 1,725 1,706 1,725 8,100
2021/03/12 1,718 1,718 1,697 1,711 5,500
2021/03/11 1,650 1,720 1,650 1,720 6,800
2021/03/10 1,671 1,679 1,670 1,675 4,400
2021/03/09 1,651 1,663 1,645 1,663 2,600
2021/03/08 1,616 1,660 1,616 1,638 5,300
2021/03/05 1,611 1,611 1,594 1,603 4,600
2021/03/04 1,656 1,656 1,616 1,621 9,200
2021/03/03 1,650 1,676 1,648 1,656 6,600
2021/03/02 1,684 1,684 1,651 1,651 7,100
2021/03/01 1,652 1,672 1,652 1,672 10,500
2021/02/26 1,650 1,651 1,621 1,630 9,400
2021/02/25 1,632 1,679 1,632 1,659 6,600
2021/02/24 1,649 1,649 1,630 1,632 2,500
2021/02/22 1,634 1,644 1,610 1,632 4,700
2021/02/19 1,635 1,636 1,581 1,607 10,300
2021/02/18 1,641 1,656 1,636 1,641 4,300
2021/02/17 1,640 1,657 1,620 1,655 6,600
2021/02/16 1,657 1,658 1,638 1,645 2,300
2021/02/15 1,682 1,692 1,645 1,646 11,000
2021/02/12 1,705 1,705 1,681 1,692 7,300
2021/02/10 1,658 1,705 1,626 1,705 7,700
2021/02/09 1,650 1,653 1,636 1,653 3,400
2021/02/08 1,657 1,680 1,645 1,652 7,200
2021/02/05 1,662 1,669 1,651 1,651 9,700
2021/02/04 1,635 1,668 1,629 1,667 9,000
2021/02/03 1,617 1,635 1,593 1,635 7,900
2021/02/02 1,615 1,619 1,593 1,617 4,900
2021/02/01 1,583 1,621 1,581 1,595 4,400
2021/01/29 1,615 1,620 1,585 1,599 6,200
2021/01/28 1,617 1,617 1,598 1,614 4,900
2021/01/27 1,591 1,625 1,591 1,620 4,300
2021/01/26 1,577 1,601 1,570 1,601 5,400
2021/01/25 1,577 1,577 1,567 1,569 600
2021/01/22 1,560 1,584 1,556 1,569 1,700
2021/01/21 1,585 1,585 1,550 1,560 5,700
2021/01/20 1,572 1,586 1,572 1,585 1,200
2021/01/19 1,569 1,586 1,569 1,577 3,200
2021/01/18 1,570 1,586 1,550 1,559 4,400
2021/01/15 1,614 1,614 1,551 1,570 8,100
2021/01/14 1,583 1,650 1,575 1,603 15,500
2021/01/13 1,562 1,583 1,562 1,580 17,200
2021/01/12 1,544 1,560 1,537 1,560 7,700
2021/01/08 1,524 1,530 1,515 1,530 3,400
2021/01/07 1,508 1,527 1,508 1,524 4,300
2021/01/06 1,521 1,522 1,508 1,508 2,500
2021/01/05 1,517 1,517 1,505 1,505 800
2021/01/04 1,512 1,512 1,492 1,501 3,600

このページの先頭へ