オーイズミ(6428)の株価時系列情報
オーイズミ(6428)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 319 | 322 | 319 | 321 | 17,600 |
| 2025/07/30 | 322 | 322 | 320 | 322 | 10,500 |
| 2025/07/29 | 321 | 323 | 318 | 322 | 12,700 |
| 2025/07/28 | 321 | 322 | 320 | 322 | 12,100 |
| 2025/07/25 | 318 | 321 | 317 | 321 | 8,900 |
| 2025/07/24 | 321 | 322 | 319 | 320 | 15,100 |
| 2025/07/23 | 319 | 325 | 319 | 321 | 32,900 |
| 2025/07/22 | 320 | 321 | 318 | 319 | 16,000 |
| 2025/07/18 | 318 | 320 | 318 | 320 | 3,900 |
| 2025/07/17 | 320 | 320 | 318 | 320 | 7,800 |
| 2025/07/16 | 317 | 320 | 317 | 320 | 11,400 |
| 2025/07/15 | 318 | 319 | 315 | 317 | 24,500 |
| 2025/07/14 | 319 | 319 | 314 | 317 | 53,200 |
| 2025/07/11 | 320 | 320 | 315 | 317 | 64,600 |
| 2025/07/10 | 323 | 326 | 318 | 319 | 34,000 |
| 2025/07/09 | 322 | 325 | 321 | 324 | 6,100 |
| 2025/07/08 | 324 | 324 | 319 | 322 | 7,500 |
| 2025/07/07 | 320 | 324 | 320 | 324 | 8,600 |
| 2025/07/04 | 325 | 327 | 321 | 324 | 15,500 |
| 2025/07/03 | 320 | 325 | 319 | 325 | 27,700 |
| 2025/07/02 | 321 | 324 | 316 | 321 | 26,400 |
| 2025/07/01 | 321 | 324 | 319 | 321 | 12,500 |
| 2025/06/30 | 331 | 331 | 324 | 325 | 19,300 |
| 2025/06/27 | 320 | 327 | 320 | 325 | 94,000 |
| 2025/06/26 | 320 | 321 | 319 | 320 | 6,100 |
| 2025/06/25 | 319 | 320 | 315 | 318 | 12,800 |
| 2025/06/24 | 318 | 321 | 317 | 318 | 22,100 |
| 2025/06/23 | 320 | 322 | 319 | 321 | 7,400 |
| 2025/06/20 | 320 | 322 | 320 | 322 | 3,000 |
| 2025/06/19 | 320 | 323 | 318 | 320 | 10,000 |
| 2025/06/18 | 320 | 323 | 319 | 320 | 5,100 |
| 2025/06/17 | 322 | 322 | 318 | 320 | 4,900 |
| 2025/06/16 | 327 | 327 | 322 | 322 | 9,600 |
| 2025/06/13 | 330 | 330 | 322 | 324 | 18,500 |
| 2025/06/12 | 330 | 330 | 328 | 330 | 1,700 |
| 2025/06/11 | 329 | 329 | 326 | 328 | 3,200 |
| 2025/06/10 | 325 | 328 | 325 | 328 | 6,600 |
| 2025/06/09 | 328 | 329 | 324 | 326 | 4,500 |
| 2025/06/06 | 329 | 329 | 325 | 328 | 5,300 |
| 2025/06/05 | 329 | 329 | 325 | 328 | 9,200 |
| 2025/06/04 | 329 | 331 | 323 | 323 | 24,000 |
| 2025/06/03 | 330 | 330 | 322 | 327 | 37,800 |
| 2025/06/02 | 315 | 333 | 313 | 332 | 319,400 |
| 2025/05/30 | 314 | 314 | 312 | 314 | 9,800 |
| 2025/05/29 | 311 | 316 | 311 | 313 | 14,300 |
| 2025/05/28 | 317 | 318 | 308 | 311 | 54,200 |
| 2025/05/27 | 317 | 319 | 315 | 318 | 19,100 |
| 2025/05/26 | 315 | 317 | 311 | 317 | 21,400 |
| 2025/05/23 | 312 | 315 | 312 | 315 | 9,100 |
| 2025/05/22 | 311 | 313 | 310 | 310 | 3,800 |
| 2025/05/21 | 314 | 319 | 310 | 310 | 65,300 |
| 2025/05/20 | 312 | 317 | 312 | 313 | 12,800 |
| 2025/05/19 | 313 | 315 | 311 | 311 | 11,000 |
| 2025/05/16 | 317 | 317 | 311 | 312 | 21,300 |
| 2025/05/15 | 319 | 325 | 308 | 320 | 224,400 |
| 2025/05/14 | 315 | 317 | 313 | 314 | 13,700 |
| 2025/05/13 | 319 | 320 | 315 | 315 | 32,500 |
| 2025/05/12 | 319 | 322 | 317 | 317 | 92,400 |
| 2025/05/09 | 328 | 328 | 326 | 326 | 5,800 |
| 2025/05/08 | 327 | 327 | 324 | 326 | 5,600 |
| 2025/05/07 | 327 | 332 | 324 | 325 | 92,700 |
| 2025/05/02 | 327 | 332 | 320 | 328 | 107,600 |
| 2025/05/01 | 326 | 339 | 321 | 327 | 151,200 |
| 2025/04/30 | 333 | 336 | 316 | 323 | 108,800 |
| 2025/04/28 | 335 | 335 | 325 | 334 | 18,500 |
| 2025/04/25 | 329 | 335 | 320 | 327 | 132,000 |
| 2025/04/24 | 332 | 332 | 328 | 328 | 5,200 |
| 2025/04/23 | 333 | 335 | 326 | 330 | 15,300 |
| 2025/04/22 | 326 | 334 | 326 | 331 | 8,900 |
| 2025/04/21 | 333 | 333 | 326 | 327 | 8,300 |
| 2025/04/18 | 332 | 333 | 330 | 331 | 7,800 |
| 2025/04/17 | 330 | 332 | 326 | 329 | 12,800 |
| 2025/04/16 | 324 | 340 | 319 | 330 | 249,400 |
| 2025/04/15 | 324 | 324 | 320 | 324 | 10,800 |
| 2025/04/14 | 325 | 325 | 320 | 324 | 17,100 |
| 2025/04/11 | 308 | 321 | 305 | 321 | 8,000 |
| 2025/04/10 | 321 | 328 | 312 | 312 | 16,500 |
| 2025/04/09 | 305 | 305 | 299 | 303 | 17,900 |
| 2025/04/08 | 301 | 317 | 301 | 307 | 17,200 |
| 2025/04/07 | 287 | 309 | 287 | 288 | 179,300 |
| 2025/04/04 | 327 | 327 | 315 | 319 | 68,700 |
| 2025/04/03 | 330 | 334 | 322 | 328 | 31,000 |
| 2025/04/02 | 337 | 337 | 331 | 335 | 40,600 |
| 2025/04/01 | 329 | 339 | 329 | 338 | 17,000 |
| 2025/03/31 | 338 | 338 | 328 | 328 | 49,000 |
| 2025/03/28 | 334 | 347 | 326 | 338 | 82,800 |
| 2025/03/27 | 347 | 347 | 343 | 343 | 21,700 |
| 2025/03/26 | 345 | 349 | 343 | 345 | 33,800 |
| 2025/03/25 | 345 | 347 | 341 | 342 | 42,400 |
| 2025/03/24 | 335 | 346 | 335 | 341 | 65,600 |
| 2025/03/21 | 333 | 337 | 333 | 335 | 23,900 |
| 2025/03/19 | 330 | 339 | 330 | 336 | 17,600 |
| 2025/03/18 | 334 | 336 | 331 | 335 | 19,600 |
| 2025/03/17 | 329 | 334 | 327 | 334 | 30,200 |
| 2025/03/14 | 324 | 329 | 324 | 325 | 11,200 |
| 2025/03/13 | 325 | 328 | 324 | 324 | 18,800 |
| 2025/03/12 | 324 | 325 | 322 | 324 | 17,300 |
| 2025/03/11 | 324 | 325 | 317 | 324 | 55,500 |
| 2025/03/10 | 323 | 326 | 321 | 323 | 49,100 |
| 2025/03/07 | 321 | 324 | 321 | 321 | 27,800 |
| 2025/03/06 | 321 | 324 | 317 | 322 | 46,300 |
| 2025/03/05 | 322 | 322 | 318 | 321 | 17,100 |
| 2025/03/04 | 323 | 323 | 319 | 320 | 8,300 |
| 2025/03/03 | 321 | 323 | 319 | 322 | 9,100 |
| 2025/02/28 | 320 | 323 | 320 | 320 | 10,500 |
| 2025/02/27 | 319 | 324 | 319 | 324 | 18,500 |
| 2025/02/26 | 317 | 319 | 316 | 319 | 13,900 |
| 2025/02/25 | 315 | 320 | 315 | 319 | 22,400 |
| 2025/02/21 | 318 | 322 | 318 | 320 | 9,000 |
| 2025/02/20 | 321 | 321 | 317 | 319 | 18,400 |
| 2025/02/19 | 321 | 321 | 318 | 321 | 15,500 |
| 2025/02/18 | 323 | 323 | 318 | 322 | 13,100 |
| 2025/02/17 | 321 | 323 | 318 | 323 | 25,500 |
| 2025/02/14 | 321 | 324 | 311 | 319 | 146,300 |
| 2025/02/13 | 333 | 337 | 328 | 334 | 108,900 |
| 2025/02/12 | 332 | 336 | 331 | 334 | 16,000 |
| 2025/02/10 | 332 | 334 | 331 | 333 | 17,300 |
| 2025/02/07 | 334 | 337 | 330 | 334 | 22,700 |
| 2025/02/06 | 336 | 337 | 333 | 336 | 13,800 |
| 2025/02/05 | 333 | 335 | 328 | 335 | 41,500 |
| 2025/02/04 | 326 | 329 | 326 | 329 | 9,800 |
| 2025/02/03 | 327 | 328 | 324 | 324 | 60,500 |
| 2025/01/31 | 332 | 334 | 326 | 326 | 73,100 |
| 2025/01/30 | 338 | 340 | 326 | 326 | 160,500 |
| 2025/01/29 | 340 | 342 | 338 | 339 | 14,200 |
| 2025/01/28 | 339 | 344 | 338 | 339 | 22,500 |
| 2025/01/27 | 340 | 341 | 338 | 341 | 14,500 |
| 2025/01/24 | 337 | 338 | 336 | 338 | 12,200 |
| 2025/01/23 | 338 | 338 | 335 | 336 | 10,000 |
| 2025/01/22 | 337 | 337 | 334 | 337 | 17,000 |
| 2025/01/21 | 335 | 336 | 333 | 336 | 6,400 |
| 2025/01/20 | 325 | 335 | 325 | 335 | 13,200 |
| 2025/01/17 | 328 | 331 | 325 | 327 | 34,200 |
| 2025/01/16 | 334 | 335 | 328 | 330 | 21,700 |
| 2025/01/15 | 338 | 338 | 332 | 333 | 14,900 |
| 2025/01/14 | 344 | 344 | 332 | 334 | 24,500 |
| 2025/01/10 | 338 | 350 | 335 | 344 | 38,100 |
| 2025/01/09 | 344 | 344 | 337 | 337 | 10,900 |
| 2025/01/08 | 347 | 348 | 341 | 343 | 22,500 |
| 2025/01/07 | 343 | 347 | 336 | 346 | 27,500 |
| 2025/01/06 | 336 | 345 | 336 | 341 | 21,600 |
| 2024/12/30 | 337 | 339 | 334 | 336 | 16,900 |
| 2024/12/27 | 332 | 336 | 330 | 334 | 17,600 |
| 2024/12/26 | 322 | 333 | 322 | 330 | 37,500 |
| 2024/12/25 | 326 | 326 | 319 | 324 | 34,800 |
| 2024/12/24 | 323 | 327 | 323 | 324 | 78,200 |
| 2024/12/23 | 320 | 323 | 320 | 323 | 23,900 |
| 2024/12/20 | 323 | 327 | 323 | 324 | 23,200 |
| 2024/12/19 | 317 | 327 | 316 | 324 | 28,700 |
| 2024/12/18 | 315 | 323 | 315 | 318 | 102,400 |
| 2024/12/17 | 325 | 325 | 318 | 320 | 56,800 |
| 2024/12/16 | 331 | 332 | 326 | 326 | 32,100 |
| 2024/12/13 | 333 | 334 | 330 | 331 | 20,700 |
| 2024/12/12 | 338 | 338 | 333 | 333 | 12,200 |
| 2024/12/11 | 338 | 338 | 334 | 337 | 12,700 |
| 2024/12/10 | 336 | 337 | 332 | 337 | 17,700 |
| 2024/12/09 | 331 | 335 | 330 | 335 | 35,900 |
| 2024/12/06 | 335 | 335 | 332 | 333 | 8,000 |
| 2024/12/05 | 335 | 335 | 332 | 335 | 23,900 |
| 2024/12/04 | 337 | 337 | 333 | 334 | 19,300 |
| 2024/12/03 | 336 | 337 | 333 | 337 | 96,700 |
| 2024/12/02 | 336 | 336 | 333 | 336 | 35,300 |
| 2024/11/29 | 338 | 340 | 336 | 339 | 34,700 |
| 2024/11/28 | 338 | 339 | 336 | 339 | 11,100 |
| 2024/11/27 | 340 | 341 | 333 | 338 | 102,900 |
| 2024/11/26 | 343 | 344 | 340 | 342 | 48,700 |
| 2024/11/25 | 346 | 348 | 343 | 346 | 32,600 |
| 2024/11/22 | 354 | 354 | 338 | 348 | 119,500 |
| 2024/11/21 | 356 | 356 | 349 | 354 | 33,900 |
| 2024/11/20 | 350 | 354 | 348 | 353 | 17,300 |
| 2024/11/19 | 349 | 355 | 348 | 348 | 34,000 |
| 2024/11/18 | 346 | 349 | 343 | 349 | 22,800 |
| 2024/11/15 | 342 | 347 | 337 | 346 | 75,600 |
| 2024/11/14 | 342 | 354 | 338 | 340 | 227,600 |
| 2024/11/13 | 371 | 375 | 366 | 374 | 99,300 |
| 2024/11/12 | 368 | 374 | 365 | 368 | 82,600 |
| 2024/11/11 | 370 | 373 | 367 | 369 | 57,100 |
| 2024/11/08 | 366 | 368 | 365 | 366 | 28,600 |
| 2024/11/07 | 360 | 368 | 360 | 363 | 43,000 |
| 2024/11/06 | 354 | 363 | 354 | 358 | 43,100 |
| 2024/11/05 | 358 | 359 | 349 | 354 | 14,700 |
| 2024/11/01 | 354 | 354 | 349 | 353 | 15,500 |
| 2024/10/31 | 339 | 354 | 339 | 353 | 41,500 |
| 2024/10/30 | 346 | 350 | 337 | 337 | 113,900 |
| 2024/10/29 | 343 | 349 | 343 | 346 | 13,000 |
| 2024/10/28 | 336 | 343 | 336 | 343 | 20,900 |
| 2024/10/25 | 340 | 342 | 337 | 339 | 24,000 |
| 2024/10/24 | 343 | 344 | 339 | 341 | 22,800 |
| 2024/10/23 | 347 | 347 | 344 | 344 | 10,700 |
| 2024/10/22 | 348 | 348 | 345 | 345 | 19,000 |
| 2024/10/21 | 350 | 353 | 349 | 350 | 9,900 |
| 2024/10/18 | 354 | 354 | 348 | 352 | 23,800 |
| 2024/10/17 | 354 | 355 | 354 | 354 | 2,900 |
| 2024/10/16 | 355 | 357 | 354 | 357 | 15,500 |
| 2024/10/15 | 355 | 358 | 351 | 356 | 16,900 |
| 2024/10/11 | 350 | 352 | 349 | 352 | 9,600 |
| 2024/10/10 | 353 | 353 | 349 | 349 | 21,400 |
| 2024/10/09 | 359 | 359 | 350 | 354 | 49,800 |
| 2024/10/08 | 361 | 361 | 357 | 358 | 16,200 |
| 2024/10/07 | 360 | 363 | 360 | 360 | 12,100 |