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 |
|---|---|---|---|---|---|
| 2026/06/26 | 2,879 | 2,879 | 2,828 | 2,845 | 2,500 |
| 2026/06/25 | 2,884 | 2,884 | 2,830 | 2,845 | 7,400 |
| 2026/06/24 | 2,866 | 2,889 | 2,837 | 2,837 | 4,300 |
| 2026/06/23 | 2,919 | 2,927 | 2,866 | 2,866 | 5,200 |
| 2026/06/22 | 2,920 | 2,920 | 2,875 | 2,906 | 4,000 |
| 2026/06/19 | 2,880 | 2,920 | 2,867 | 2,919 | 4,600 |
| 2026/06/18 | 2,895 | 2,895 | 2,845 | 2,878 | 3,400 |
| 2026/06/17 | 2,880 | 2,880 | 2,851 | 2,854 | 2,100 |
| 2026/06/16 | 2,860 | 2,883 | 2,855 | 2,855 | 3,400 |
| 2026/06/15 | 2,863 | 2,892 | 2,815 | 2,884 | 4,100 |
| 2026/06/12 | 2,815 | 2,840 | 2,815 | 2,834 | 1,100 |
| 2026/06/11 | 2,800 | 2,810 | 2,790 | 2,810 | 4,200 |
| 2026/06/10 | 2,820 | 2,820 | 2,801 | 2,807 | 2,200 |
| 2026/06/09 | 2,811 | 2,821 | 2,802 | 2,817 | 1,700 |
| 2026/06/08 | 2,821 | 2,830 | 2,801 | 2,801 | 3,000 |
| 2026/06/05 | 2,822 | 2,825 | 2,821 | 2,825 | 800 |
| 2026/06/04 | 2,871 | 2,871 | 2,811 | 2,830 | 1,300 |
| 2026/06/03 | 2,823 | 2,840 | 2,817 | 2,832 | 3,800 |
| 2026/06/02 | 2,853 | 2,879 | 2,810 | 2,825 | 4,300 |
| 2026/06/01 | 2,883 | 2,909 | 2,852 | 2,853 | 3,000 |
| 2026/05/29 | 2,873 | 2,914 | 2,868 | 2,908 | 1,800 |
| 2026/05/28 | 2,852 | 2,876 | 2,851 | 2,861 | 2,000 |
| 2026/05/27 | 2,886 | 2,888 | 2,850 | 2,871 | 1,600 |
| 2026/05/26 | 2,845 | 2,887 | 2,832 | 2,875 | 3,600 |
| 2026/05/25 | 2,830 | 2,888 | 2,830 | 2,845 | 6,100 |
| 2026/05/22 | 2,910 | 2,910 | 2,873 | 2,880 | 7,100 |
| 2026/05/21 | 2,930 | 2,930 | 2,920 | 2,920 | 3,800 |
| 2026/05/20 | 2,965 | 2,965 | 2,906 | 2,919 | 4,400 |
| 2026/05/19 | 2,978 | 2,994 | 2,960 | 2,962 | 1,700 |
| 2026/05/18 | 3,000 | 3,010 | 2,977 | 2,996 | 5,300 |
| 2026/05/15 | 2,998 | 3,015 | 2,996 | 3,015 | 4,800 |
| 2026/05/14 | 3,060 | 3,060 | 2,998 | 3,015 | 3,000 |
| 2026/05/13 | 2,995 | 3,050 | 2,990 | 3,050 | 4,500 |
| 2026/05/12 | 2,999 | 3,000 | 2,993 | 2,995 | 1,100 |
| 2026/05/11 | 3,000 | 3,000 | 2,986 | 3,000 | 2,200 |
| 2026/05/08 | 2,987 | 2,998 | 2,980 | 2,998 | 1,400 |
| 2026/05/07 | 2,985 | 3,000 | 2,985 | 2,986 | 2,500 |
| 2026/05/01 | 2,994 | 3,005 | 2,980 | 2,982 | 1,800 |
| 2026/04/30 | 2,991 | 2,994 | 2,985 | 2,991 | 800 |
| 2026/04/28 | 2,974 | 2,993 | 2,966 | 2,991 | 2,100 |
| 2026/04/27 | 3,005 | 3,010 | 2,971 | 2,998 | 2,300 |
| 2026/04/24 | 3,020 | 3,020 | 2,991 | 2,992 | 1,900 |
| 2026/04/23 | 3,035 | 3,035 | 2,993 | 2,993 | 1,300 |
| 2026/04/22 | 3,030 | 3,055 | 2,990 | 3,050 | 2,600 |
| 2026/04/21 | 3,020 | 3,040 | 2,980 | 3,030 | 2,500 |
| 2026/04/20 | 3,000 | 3,015 | 2,990 | 3,010 | 2,600 |
| 2026/04/17 | 3,015 | 3,020 | 3,000 | 3,005 | 1,400 |
| 2026/04/16 | 3,000 | 3,010 | 2,995 | 3,010 | 1,600 |
| 2026/04/15 | 3,020 | 3,020 | 2,977 | 2,995 | 6,400 |
| 2026/04/14 | 3,030 | 3,030 | 3,000 | 3,020 | 2,300 |
| 2026/04/13 | 3,030 | 3,065 | 3,015 | 3,015 | 3,600 |
| 2026/04/10 | 3,090 | 3,095 | 3,045 | 3,060 | 1,300 |
| 2026/04/09 | 3,130 | 3,130 | 3,085 | 3,100 | 1,100 |
| 2026/04/08 | 3,050 | 3,100 | 3,050 | 3,100 | 3,300 |
| 2026/04/07 | 3,065 | 3,075 | 3,030 | 3,045 | 2,700 |
| 2026/04/06 | 3,010 | 3,100 | 3,010 | 3,100 | 3,200 |
| 2026/04/03 | 3,045 | 3,060 | 3,000 | 3,015 | 3,300 |
| 2026/03/27 | 3,160 | 3,175 | 3,140 | 3,145 | 4,100 |
| 2026/03/26 | 3,135 | 3,170 | 3,100 | 3,160 | 5,000 |
| 2026/03/25 | 3,110 | 3,165 | 3,110 | 3,115 | 4,600 |
| 2026/03/24 | 3,125 | 3,125 | 3,080 | 3,080 | 2,800 |
| 2026/03/23 | 3,115 | 3,135 | 3,050 | 3,060 | 9,800 |
| 2026/03/19 | 3,180 | 3,200 | 3,150 | 3,155 | 5,000 |
| 2026/03/18 | 3,185 | 3,235 | 3,185 | 3,185 | 5,200 |
| 2026/03/17 | 3,180 | 3,195 | 3,150 | 3,185 | 2,900 |
| 2026/03/16 | 3,250 | 3,250 | 3,170 | 3,175 | 5,400 |
| 2026/03/13 | 3,200 | 3,255 | 3,170 | 3,255 | 2,600 |
| 2026/03/12 | 3,225 | 3,265 | 3,215 | 3,225 | 5,300 |
| 2026/03/11 | 3,195 | 3,295 | 3,195 | 3,225 | 6,800 |
| 2026/03/10 | 3,200 | 3,225 | 3,185 | 3,195 | 4,600 |
| 2026/03/09 | 3,175 | 3,190 | 3,060 | 3,190 | 11,300 |
| 2026/03/06 | 3,190 | 3,230 | 3,140 | 3,205 | 3,700 |
| 2026/03/05 | 3,215 | 3,240 | 3,205 | 3,205 | 2,700 |
| 2026/03/04 | 3,250 | 3,260 | 3,145 | 3,145 | 17,000 |
| 2026/03/03 | 3,300 | 3,320 | 3,275 | 3,275 | 3,800 |
| 2026/03/02 | 3,320 | 3,350 | 3,280 | 3,340 | 7,000 |
| 2026/02/27 | 3,310 | 3,350 | 3,310 | 3,320 | 7,400 |
| 2026/02/26 | 3,320 | 3,320 | 3,290 | 3,300 | 4,900 |
| 2026/02/25 | 3,270 | 3,325 | 3,260 | 3,290 | 6,000 |
| 2026/02/24 | 3,255 | 3,285 | 3,210 | 3,270 | 5,700 |
| 2026/02/20 | 3,220 | 3,275 | 3,215 | 3,245 | 3,400 |
| 2026/02/19 | 3,220 | 3,250 | 3,220 | 3,220 | 2,200 |
| 2026/02/18 | 3,215 | 3,220 | 3,170 | 3,220 | 5,700 |
| 2026/02/17 | 3,240 | 3,240 | 3,185 | 3,200 | 11,100 |
| 2026/02/16 | 3,240 | 3,240 | 3,210 | 3,230 | 9,800 |
| 2026/02/13 | 3,250 | 3,285 | 3,210 | 3,240 | 20,200 |
| 2026/02/12 | 3,330 | 3,390 | 3,325 | 3,390 | 7,200 |
| 2026/02/10 | 3,285 | 3,340 | 3,285 | 3,295 | 7,400 |
| 2026/02/09 | 3,300 | 3,315 | 3,290 | 3,295 | 2,600 |
| 2026/02/06 | 3,250 | 3,280 | 3,245 | 3,265 | 4,800 |
| 2026/02/05 | 3,280 | 3,320 | 3,250 | 3,250 | 7,700 |
| 2026/02/04 | 3,270 | 3,275 | 3,265 | 3,265 | 1,300 |
| 2026/02/03 | 3,250 | 3,265 | 3,245 | 3,265 | 800 |
| 2026/02/02 | 3,245 | 3,275 | 3,230 | 3,235 | 3,900 |
| 2026/01/30 | 3,270 | 3,270 | 3,225 | 3,245 | 6,400 |
| 2026/01/29 | 3,270 | 3,270 | 3,250 | 3,255 | 2,200 |
| 2026/01/28 | 3,290 | 3,290 | 3,255 | 3,270 | 1,900 |
| 2026/01/27 | 3,270 | 3,280 | 3,250 | 3,265 | 3,900 |
| 2026/01/26 | 3,300 | 3,310 | 3,260 | 3,270 | 7,600 |
| 2026/01/23 | 3,355 | 3,360 | 3,305 | 3,310 | 4,900 |
| 2026/01/22 | 3,310 | 3,335 | 3,270 | 3,335 | 4,300 |
| 2026/01/21 | 3,275 | 3,300 | 3,260 | 3,275 | 4,400 |
| 2026/01/20 | 3,335 | 3,335 | 3,275 | 3,300 | 3,800 |
| 2026/01/19 | 3,320 | 3,335 | 3,240 | 3,330 | 7,500 |
| 2026/01/16 | 3,310 | 3,335 | 3,280 | 3,320 | 4,500 |
| 2026/01/15 | 3,270 | 3,310 | 3,260 | 3,310 | 7,100 |
| 2026/01/14 | 3,260 | 3,290 | 3,255 | 3,255 | 3,300 |
| 2026/01/13 | 3,260 | 3,285 | 3,240 | 3,260 | 6,400 |
| 2026/01/09 | 3,215 | 3,250 | 3,215 | 3,240 | 3,600 |
| 2026/01/08 | 3,250 | 3,250 | 3,205 | 3,210 | 7,100 |
| 2026/01/07 | 3,185 | 3,280 | 3,170 | 3,250 | 12,200 |
| 2026/01/06 | 3,225 | 3,245 | 3,205 | 3,210 | 5,200 |
| 2026/01/05 | 3,225 | 3,225 | 3,200 | 3,225 | 6,500 |