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
2023/12/29 2,147 2,166 2,141 2,164 4,500
2023/12/28 2,130 2,139 2,109 2,130 6,400
2023/12/27 2,110 2,123 2,104 2,123 5,100
2023/12/26 2,099 2,110 2,087 2,110 3,300
2023/12/25 2,123 2,123 2,091 2,099 6,900
2023/12/22 2,123 2,135 2,085 2,097 14,400
2023/12/21 2,133 2,133 2,106 2,121 5,000
2023/12/20 2,129 2,140 2,117 2,133 3,700
2023/12/19 2,110 2,115 2,098 2,115 2,200
2023/12/18 2,071 2,094 2,071 2,094 4,100
2023/12/15 2,078 2,106 2,078 2,092 5,800
2023/12/14 2,113 2,113 2,080 2,097 4,900
2023/12/13 2,104 2,116 2,089 2,110 3,300
2023/12/12 2,120 2,127 2,092 2,099 5,000
2023/12/11 2,085 2,139 2,085 2,139 7,400
2023/12/08 2,121 2,125 2,075 2,080 11,700
2023/12/07 2,101 2,133 2,100 2,119 10,100
2023/12/06 2,086 2,119 2,086 2,102 6,600
2023/12/05 2,101 2,105 2,080 2,080 9,100
2023/12/04 2,120 2,123 2,099 2,115 5,900
2023/12/01 2,126 2,126 2,109 2,113 3,600
2023/11/30 2,109 2,120 2,107 2,120 2,900
2023/11/29 2,128 2,128 2,096 2,107 9,400
2023/11/28 2,120 2,126 2,105 2,125 5,200
2023/11/27 2,152 2,152 2,116 2,116 4,900
2023/11/24 2,151 2,151 2,126 2,140 4,300
2023/11/22 2,134 2,151 2,131 2,143 4,900
2023/11/21 2,116 2,121 2,087 2,121 5,000
2023/11/20 2,159 2,159 2,095 2,107 8,300
2023/11/17 2,102 2,138 2,098 2,133 3,300
2023/11/16 2,070 2,098 2,055 2,098 6,600
2023/11/15 2,088 2,097 2,069 2,074 6,800
2023/11/14 2,074 2,094 2,062 2,084 5,200
2023/11/13 2,081 2,089 2,041 2,064 18,400
2023/11/10 2,150 2,150 2,074 2,075 16,000
2023/11/09 2,138 2,162 2,136 2,149 4,600
2023/11/08 2,209 2,209 2,133 2,138 12,900
2023/11/07 2,166 2,208 2,165 2,199 15,500
2023/11/06 2,237 2,242 2,228 2,235 5,700
2023/11/02 2,248 2,260 2,212 2,219 9,300
2023/11/01 2,278 2,278 2,243 2,258 9,400
2023/10/31 2,221 2,246 2,201 2,244 13,400
2023/10/30 2,308 2,311 2,210 2,210 41,100
2023/10/27 2,245 2,302 2,245 2,302 9,900
2023/10/26 2,258 2,269 2,236 2,245 10,500
2023/10/25 2,258 2,274 2,245 2,258 6,200
2023/10/24 2,218 2,241 2,186 2,229 16,500
2023/10/23 2,213 2,240 2,205 2,214 11,400
2023/10/20 2,231 2,233 2,207 2,216 8,700
2023/10/19 2,193 2,239 2,188 2,231 5,700
2023/10/18 2,250 2,250 2,217 2,231 5,200
2023/10/17 2,221 2,233 2,204 2,231 8,000
2023/10/16 2,238 2,238 2,203 2,214 6,700
2023/10/13 2,277 2,277 2,228 2,237 5,100
2023/10/12 2,247 2,275 2,241 2,275 4,800
2023/10/11 2,290 2,290 2,231 2,238 9,400
2023/10/10 2,231 2,290 2,231 2,272 7,800
2023/10/06 2,206 2,258 2,200 2,229 7,600
2023/10/05 2,169 2,233 2,169 2,206 11,300
2023/10/04 2,175 2,201 2,153 2,153 16,500
2023/10/03 2,284 2,284 2,216 2,220 12,500
2023/10/02 2,293 2,327 2,284 2,284 11,600
2023/09/29 2,319 2,319 2,255 2,284 8,600
2023/09/28 2,290 2,328 2,240 2,296 9,000
2023/09/27 2,298 2,309 2,263 2,300 9,400
2023/09/26 2,317 2,317 2,292 2,300 6,400
2023/09/25 2,301 2,334 2,300 2,313 4,800
2023/09/22 2,300 2,322 2,288 2,305 9,600
2023/09/21 2,306 2,336 2,306 2,313 11,000
2023/09/20 2,338 2,344 2,311 2,318 10,800
2023/09/19 2,291 2,334 2,280 2,334 10,100
2023/09/15 2,298 2,317 2,294 2,296 8,800
2023/09/14 2,255 2,290 2,255 2,289 7,600
2023/09/13 2,275 2,277 2,255 2,255 5,800
2023/09/12 2,271 2,284 2,263 2,278 7,500
2023/09/11 2,268 2,273 2,239 2,265 8,300
2023/09/08 2,273 2,275 2,236 2,244 11,100
2023/09/07 2,256 2,291 2,256 2,273 9,700
2023/09/06 2,238 2,260 2,235 2,251 7,400
2023/09/05 2,228 2,239 2,212 2,238 9,600
2023/09/04 2,200 2,228 2,200 2,228 10,600
2023/09/01 2,171 2,197 2,171 2,197 7,500
2023/08/31 2,172 2,176 2,159 2,164 4,900
2023/08/30 2,175 2,189 2,166 2,174 7,300
2023/08/29 2,178 2,190 2,174 2,175 5,100
2023/08/28 2,150 2,187 2,150 2,178 12,800
2023/08/25 2,145 2,145 2,132 2,142 6,800
2023/08/24 2,123 2,152 2,120 2,148 15,800
2023/08/23 2,094 2,139 2,094 2,123 12,200
2023/08/22 2,079 2,101 2,070 2,094 5,300
2023/08/21 2,089 2,108 2,088 2,088 7,100
2023/08/18 2,094 2,105 2,079 2,089 9,300
2023/08/17 2,087 2,091 2,057 2,087 9,100
2023/08/16 2,100 2,105 2,075 2,088 10,200
2023/08/15 2,100 2,115 2,100 2,115 3,300
2023/08/14 2,080 2,104 2,078 2,099 8,900
2023/08/10 2,082 2,115 2,082 2,115 9,300
2023/08/09 2,120 2,124 2,101 2,101 8,500
2023/08/08 2,079 2,120 2,079 2,120 11,300
2023/08/07 2,097 2,102 2,070 2,093 5,700
2023/08/04 2,060 2,100 2,060 2,098 8,100
2023/08/03 2,095 2,095 2,065 2,075 13,900
2023/08/02 2,117 2,128 2,101 2,106 10,800
2023/08/01 2,102 2,134 2,102 2,134 10,300
2023/07/31 2,088 2,112 2,088 2,102 14,700
2023/07/28 2,105 2,105 2,057 2,078 34,900
2023/07/27 2,085 2,105 2,080 2,105 10,600
2023/07/26 2,088 2,092 2,077 2,086 4,900
2023/07/25 2,093 2,093 2,083 2,085 5,800
2023/07/24 2,074 2,097 2,065 2,093 12,000
2023/07/21 2,072 2,076 2,050 2,056 15,900
2023/07/20 2,063 2,084 2,057 2,075 15,700
2023/07/19 2,045 2,065 2,042 2,063 16,100
2023/07/18 2,005 2,033 2,004 2,024 10,100
2023/07/14 2,014 2,015 1,993 2,002 12,100
2023/07/13 2,002 2,020 2,002 2,014 9,200
2023/07/12 2,018 2,031 1,997 1,999 15,600
2023/07/11 2,043 2,043 2,012 2,017 14,100
2023/07/10 2,035 2,050 2,026 2,043 23,500
2023/07/07 2,051 2,066 2,040 2,058 10,100
2023/07/06 2,086 2,097 2,066 2,066 7,900
2023/07/05 2,113 2,113 2,075 2,085 14,800
2023/07/04 2,092 2,142 2,092 2,126 17,000
2023/07/03 2,068 2,093 2,062 2,083 14,700
2023/06/30 2,051 2,053 2,039 2,047 6,300
2023/06/29 2,066 2,066 2,038 2,046 7,400
2023/06/28 2,039 2,058 2,038 2,058 10,000
2023/06/27 2,017 2,037 2,011 2,033 3,100
2023/06/26 2,024 2,035 2,005 2,020 9,900
2023/06/23 2,036 2,045 2,009 2,024 6,200
2023/06/22 2,040 2,045 2,031 2,036 10,300
2023/06/21 2,041 2,050 2,029 2,037 13,000
2023/06/20 2,028 2,041 2,022 2,041 9,900
2023/06/19 2,015 2,030 2,010 2,028 7,200
2023/06/16 2,010 2,028 2,002 2,003 15,000
2023/06/15 1,998 2,021 1,998 2,010 11,500
2023/06/14 2,011 2,019 1,988 2,007 15,000
2023/06/13 2,023 2,025 1,997 2,003 11,800
2023/06/12 1,992 2,028 1,992 2,023 16,300
2023/06/09 1,985 1,988 1,969 1,984 6,900
2023/06/08 1,977 1,985 1,961 1,967 7,900
2023/06/07 1,979 1,993 1,967 1,977 10,500
2023/06/06 1,966 1,983 1,966 1,979 9,400
2023/06/05 2,000 2,000 1,977 1,982 11,800
2023/06/02 1,959 1,980 1,952 1,967 10,900
2023/06/01 1,940 1,976 1,932 1,959 15,500
2023/05/31 2,008 2,008 1,930 1,940 27,500
2023/05/30 2,000 2,030 2,000 2,008 6,900
2023/05/29 2,003 2,033 2,003 2,028 13,300
2023/05/26 2,020 2,026 1,988 1,988 11,000
2023/05/25 2,015 2,020 2,005 2,019 8,100
2023/05/24 2,030 2,043 2,028 2,029 4,800
2023/05/23 2,056 2,056 2,019 2,032 16,900
2023/05/22 2,014 2,060 2,009 2,057 25,300
2023/05/19 2,006 2,022 2,003 2,016 8,800
2023/05/18 2,004 2,011 1,990 2,006 16,000
2023/05/17 2,025 2,025 1,996 2,004 13,200
2023/05/16 2,033 2,036 2,003 2,029 15,200
2023/05/15 1,972 2,050 1,969 2,033 31,900
2023/05/12 1,990 1,990 1,971 1,979 7,300
2023/05/11 2,002 2,006 1,986 1,991 13,600
2023/05/10 2,051 2,051 2,001 2,007 12,400
2023/05/09 2,068 2,069 2,046 2,062 6,300
2023/05/08 2,039 2,066 2,038 2,052 11,300
2023/05/02 2,030 2,040 2,004 2,028 8,400
2023/05/01 2,068 2,068 2,025 2,026 8,800
2023/04/28 2,034 2,055 2,027 2,041 11,500
2023/04/27 2,023 2,034 2,011 2,015 30,600
2023/04/26 2,040 2,049 2,010 2,023 11,100
2023/04/25 2,043 2,050 2,035 2,043 6,500
2023/04/24 2,056 2,056 2,028 2,043 6,400
2023/04/21 2,056 2,062 2,045 2,045 6,100
2023/04/20 2,037 2,074 2,037 2,056 10,700
2023/04/19 2,040 2,045 2,022 2,026 11,200
2023/04/18 2,024 2,045 2,013 2,038 8,700
2023/04/17 2,003 2,015 2,000 2,015 13,300
2023/04/14 2,008 2,015 1,984 1,987 10,500
2023/04/13 1,987 2,010 1,979 1,993 10,100
2023/04/12 1,998 1,998 1,972 1,987 12,300
2023/04/11 1,961 1,998 1,961 1,998 18,900
2023/04/10 1,913 1,950 1,900 1,950 24,800
2023/04/07 1,873 1,890 1,873 1,873 7,600
2023/04/06 1,910 1,910 1,867 1,867 13,300
2023/04/05 1,958 1,958 1,903 1,905 12,800
2023/04/04 1,952 1,961 1,941 1,961 13,200
2023/04/03 1,935 1,955 1,928 1,947 10,400
2023/03/31 1,944 1,959 1,916 1,918 10,400
2023/03/30 1,934 1,956 1,919 1,943 17,500
2023/03/29 2,001 2,015 1,992 2,006 21,900
2023/03/28 2,000 2,002 1,977 1,988 9,700
2023/03/27 2,006 2,007 1,985 2,007 9,800
2023/03/24 1,996 2,012 1,986 2,012 9,900
2023/03/23 1,995 2,021 1,960 2,021 10,100
2023/03/22 2,001 2,021 1,990 1,995 12,600
2023/03/20 2,025 2,029 1,982 1,986 18,800
2023/03/17 2,029 2,056 2,025 2,043 6,200
2023/03/16 2,032 2,046 2,013 2,029 12,900
2023/03/15 2,023 2,095 2,023 2,078 27,300
2023/03/14 2,057 2,057 2,009 2,009 23,000
2023/03/13 2,090 2,090 2,056 2,084 15,500
2023/03/10 2,148 2,148 2,133 2,134 14,200
2023/03/09 2,150 2,150 2,138 2,150 8,900
2023/03/08 2,097 2,140 2,097 2,140 10,400
2023/03/07 2,134 2,134 2,110 2,128 11,100
2023/03/06 2,091 2,154 2,087 2,150 24,000
2023/03/03 2,090 2,097 2,063 2,091 8,400
2023/03/02 2,098 2,098 2,084 2,095 6,600
2023/03/01 2,046 2,096 2,040 2,096 9,700
2023/02/28 2,100 2,107 2,068 2,068 17,400
2023/02/27 2,071 2,107 2,071 2,100 18,000
2023/02/24 2,039 2,059 2,025 2,058 10,700
2023/02/22 2,012 2,031 2,012 2,023 6,300
2023/02/21 2,024 2,024 2,008 2,020 10,000
2023/02/20 1,995 2,019 1,989 2,017 16,900
2023/02/17 1,969 1,979 1,957 1,957 11,400
2023/02/16 1,960 1,977 1,952 1,977 8,200
2023/02/15 1,941 1,977 1,937 1,960 15,400
2023/02/14 1,930 1,943 1,923 1,936 12,700
2023/02/13 1,915 1,934 1,908 1,934 13,500
2023/02/10 1,901 1,921 1,893 1,914 11,000
2023/02/09 1,885 1,896 1,866 1,896 8,500
2023/02/08 1,887 1,899 1,882 1,885 3,000
2023/02/07 1,887 1,900 1,879 1,879 8,800
2023/02/06 1,876 1,891 1,876 1,887 5,900
2023/02/03 1,890 1,892 1,867 1,875 17,100
2023/02/02 1,885 1,888 1,878 1,883 2,300
2023/02/01 1,882 1,889 1,867 1,885 4,500
2023/01/31 1,864 1,875 1,854 1,875 6,500
2023/01/30 1,884 1,890 1,851 1,851 29,200
2023/01/27 1,877 1,885 1,869 1,879 8,200
2023/01/26 1,900 1,900 1,871 1,884 13,300
2023/01/25 1,830 1,877 1,830 1,877 12,500
2023/01/24 1,846 1,846 1,820 1,830 13,700
2023/01/23 1,819 1,824 1,805 1,820 10,200
2023/01/20 1,804 1,815 1,804 1,810 5,200
2023/01/19 1,811 1,813 1,805 1,805 5,600
2023/01/18 1,807 1,811 1,793 1,811 4,900
2023/01/17 1,797 1,808 1,797 1,805 3,300
2023/01/16 1,799 1,803 1,792 1,797 3,400
2023/01/13 1,794 1,800 1,785 1,785 4,900
2023/01/12 1,790 1,800 1,785 1,786 4,700
2023/01/11 1,802 1,810 1,797 1,797 4,800
2023/01/10 1,808 1,809 1,799 1,799 3,200
2023/01/06 1,785 1,796 1,779 1,796 3,100
2023/01/05 1,791 1,791 1,774 1,781 6,400
2023/01/04 1,798 1,798 1,789 1,793 3,800

このページの先頭へ