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
2025/06/13 2,635 2,635 2,608 2,610 7,400
2025/06/12 2,657 2,657 2,635 2,643 3,200
2025/06/11 2,634 2,659 2,634 2,650 1,300
2025/06/10 2,627 2,650 2,627 2,649 3,100
2025/06/09 2,641 2,651 2,548 2,627 19,700
2025/06/06 2,656 2,660 2,640 2,641 5,900
2025/06/05 2,685 2,688 2,658 2,661 4,100
2025/06/04 2,673 2,703 2,673 2,685 5,600
2025/06/03 2,652 2,680 2,652 2,667 3,500
2025/06/02 2,680 2,687 2,660 2,660 12,300
2025/05/30 2,705 2,717 2,700 2,702 2,100
2025/05/29 2,725 2,725 2,705 2,715 5,800
2025/05/28 2,707 2,739 2,707 2,713 17,100
2025/05/27 2,697 2,706 2,690 2,693 9,300
2025/05/26 2,675 2,696 2,675 2,690 9,500
2025/05/23 2,675 2,709 2,675 2,687 9,100
2025/05/22 2,654 2,694 2,654 2,692 11,900
2025/05/21 2,648 2,701 2,631 2,684 20,900
2025/05/20 2,620 2,650 2,610 2,636 14,700
2025/05/19 2,611 2,645 2,595 2,595 14,400
2025/05/16 2,617 2,667 2,610 2,611 35,400
2025/05/15 2,637 2,637 2,550 2,567 20,300
2025/05/14 2,575 2,605 2,530 2,605 34,500
2025/05/13 2,460 2,475 2,440 2,461 9,000
2025/05/12 2,417 2,444 2,414 2,444 7,800
2025/05/09 2,380 2,414 2,377 2,398 8,100
2025/05/08 2,384 2,394 2,375 2,377 5,100
2025/05/07 2,384 2,399 2,382 2,384 5,500
2025/05/02 2,393 2,412 2,376 2,384 7,000
2025/05/01 2,409 2,412 2,385 2,412 7,200
2025/04/30 2,367 2,409 2,355 2,409 15,900
2025/04/28 2,348 2,360 2,335 2,336 10,700
2025/04/25 2,303 2,323 2,302 2,323 15,300
2025/04/24 2,272 2,308 2,272 2,303 7,800
2025/04/23 2,282 2,300 2,265 2,266 9,100
2025/04/22 2,247 2,297 2,247 2,256 9,800
2025/04/21 2,321 2,326 2,280 2,297 8,600
2025/04/18 2,299 2,327 2,295 2,321 4,700
2025/04/17 2,297 2,297 2,259 2,279 4,100
2025/04/16 2,287 2,288 2,232 2,263 11,800
2025/04/15 2,283 2,304 2,276 2,287 11,400
2025/04/14 2,235 2,322 2,235 2,250 12,800
2025/04/11 2,255 2,255 2,169 2,226 18,700
2025/04/10 2,306 2,354 2,251 2,300 39,100
2025/04/09 2,100 2,140 2,060 2,140 23,300
2025/04/08 2,144 2,241 2,107 2,126 39,500
2025/04/07 2,025 2,111 2,025 2,044 30,900
2025/04/04 2,285 2,294 2,165 2,213 40,700
2025/04/03 2,348 2,370 2,326 2,347 14,700
2025/04/02 2,411 2,428 2,388 2,398 13,200
2025/04/01 2,454 2,460 2,411 2,411 12,900
2025/03/31 2,500 2,500 2,440 2,440 28,200
2025/03/28 2,520 2,579 2,482 2,533 39,700
2025/03/27 2,678 2,690 2,658 2,686 26,700
2025/03/26 2,695 2,709 2,688 2,688 26,400
2025/03/25 2,715 2,726 2,696 2,698 15,900
2025/03/24 2,755 2,758 2,691 2,714 20,500
2025/03/21 2,675 2,720 2,674 2,719 19,700
2025/03/19 2,659 2,674 2,640 2,674 11,400
2025/03/18 2,681 2,683 2,659 2,661 16,200
2025/03/17 2,667 2,690 2,655 2,667 11,100
2025/03/14 2,668 2,674 2,633 2,674 9,500
2025/03/13 2,664 2,679 2,655 2,657 9,600
2025/03/12 2,660 2,685 2,651 2,685 7,600
2025/03/11 2,683 2,683 2,615 2,651 13,100
2025/03/10 2,716 2,730 2,682 2,705 13,600
2025/03/07 2,684 2,722 2,684 2,722 6,600
2025/03/06 2,680 2,707 2,680 2,693 3,700
2025/03/05 2,665 2,690 2,655 2,669 10,600
2025/03/04 2,679 2,679 2,645 2,666 6,800
2025/03/03 2,669 2,696 2,658 2,682 8,500
2025/02/28 2,666 2,667 2,640 2,658 6,300
2025/02/27 2,640 2,665 2,640 2,655 2,800
2025/02/26 2,645 2,675 2,626 2,635 6,800
2025/02/25 2,622 2,675 2,620 2,658 4,200
2025/02/21 2,631 2,666 2,631 2,634 5,600
2025/02/20 2,683 2,684 2,582 2,662 14,200
2025/02/19 2,714 2,719 2,683 2,683 8,400
2025/02/18 2,707 2,716 2,690 2,715 6,100
2025/02/17 2,760 2,760 2,716 2,716 7,200
2025/02/14 2,767 2,767 2,732 2,746 5,700
2025/02/13 2,747 2,771 2,721 2,744 10,500
2025/02/12 2,678 2,750 2,678 2,747 16,300
2025/02/10 2,628 2,678 2,628 2,678 12,000
2025/02/07 2,643 2,643 2,616 2,616 3,800
2025/02/06 2,614 2,640 2,614 2,635 4,600
2025/02/05 2,600 2,627 2,600 2,601 2,900
2025/02/04 2,602 2,619 2,588 2,600 6,300
2025/02/03 2,602 2,655 2,588 2,595 8,100
2025/01/31 2,646 2,646 2,602 2,602 9,600
2025/01/30 2,645 2,667 2,563 2,614 84,800
2025/01/29 2,649 2,672 2,631 2,667 11,700
2025/01/28 2,650 2,657 2,635 2,649 7,600
2025/01/27 2,646 2,656 2,614 2,656 9,800
2025/01/24 2,625 2,634 2,607 2,607 8,100
2025/01/23 2,657 2,657 2,623 2,623 4,300
2025/01/22 2,645 2,657 2,621 2,651 7,500
2025/01/21 2,667 2,667 2,604 2,645 7,600
2025/01/20 2,622 2,687 2,622 2,666 5,900
2025/01/17 2,568 2,619 2,560 2,598 18,600
2025/01/16 2,644 2,644 2,566 2,568 19,300
2025/01/15 2,686 2,686 2,610 2,642 9,600
2025/01/14 2,701 2,703 2,606 2,669 13,000
2025/01/10 2,676 2,728 2,670 2,682 9,500
2025/01/09 2,732 2,732 2,650 2,658 15,500
2025/01/08 2,808 2,808 2,727 2,761 12,900
2025/01/07 2,862 2,862 2,779 2,794 19,100
2025/01/06 2,744 2,835 2,725 2,831 17,800

このページの先頭へ