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 |
---|---|---|---|---|---|
2024/04/17 | 397 | 400 | 391 | 391 | 36,400 |
2024/04/16 | 405 | 405 | 395 | 396 | 30,300 |
2024/04/15 | 402 | 409 | 399 | 407 | 32,100 |
2024/04/12 | 407 | 407 | 400 | 404 | 37,600 |
2024/04/11 | 408 | 409 | 405 | 406 | 21,800 |
2024/04/10 | 408 | 413 | 407 | 407 | 28,300 |
2024/04/09 | 412 | 412 | 406 | 407 | 14,100 |
2024/04/08 | 406 | 412 | 405 | 411 | 22,300 |
2024/04/05 | 407 | 412 | 403 | 406 | 22,900 |
2024/04/04 | 410 | 418 | 405 | 414 | 29,100 |
2024/04/03 | 407 | 410 | 401 | 404 | 25,400 |
2024/04/02 | 416 | 416 | 408 | 408 | 46,100 |
2024/04/01 | 428 | 428 | 414 | 414 | 51,200 |
2024/03/29 | 411 | 422 | 411 | 422 | 25,300 |
2024/03/28 | 418 | 419 | 411 | 411 | 46,600 |
2024/03/27 | 427 | 427 | 422 | 425 | 39,800 |
2024/03/26 | 430 | 433 | 424 | 429 | 46,700 |
2024/03/25 | 426 | 430 | 424 | 426 | 36,400 |
2024/03/22 | 426 | 426 | 420 | 426 | 58,000 |
2024/03/21 | 420 | 429 | 418 | 429 | 50,300 |
2024/03/19 | 409 | 415 | 409 | 415 | 35,600 |
2024/03/18 | 407 | 411 | 404 | 411 | 36,000 |
2024/03/15 | 405 | 407 | 402 | 404 | 18,200 |
2024/03/14 | 401 | 405 | 400 | 405 | 6,600 |
2024/03/13 | 405 | 406 | 399 | 401 | 23,100 |
2024/03/12 | 398 | 404 | 397 | 402 | 28,700 |
2024/03/11 | 402 | 406 | 395 | 396 | 79,100 |
2024/03/08 | 402 | 411 | 402 | 409 | 45,900 |
2024/03/07 | 403 | 410 | 402 | 406 | 35,700 |
2024/03/06 | 396 | 408 | 395 | 406 | 62,100 |
2024/03/05 | 397 | 400 | 395 | 398 | 46,000 |
2024/03/04 | 400 | 402 | 397 | 400 | 49,700 |
2024/03/01 | 402 | 402 | 395 | 400 | 54,000 |
2024/02/29 | 407 | 407 | 398 | 398 | 52,800 |
2024/02/28 | 406 | 411 | 404 | 404 | 49,500 |
2024/02/27 | 402 | 411 | 402 | 409 | 29,500 |
2024/02/26 | 409 | 409 | 402 | 402 | 74,600 |
2024/02/22 | 408 | 415 | 405 | 410 | 59,200 |
2024/02/21 | 413 | 413 | 404 | 408 | 36,800 |
2024/02/20 | 419 | 419 | 410 | 411 | 39,200 |
2024/02/19 | 405 | 419 | 404 | 415 | 105,100 |
2024/02/16 | 399 | 405 | 393 | 403 | 110,600 |
2024/02/15 | 404 | 405 | 395 | 399 | 91,400 |
2024/02/14 | 395 | 410 | 391 | 401 | 422,100 |
2024/02/13 | 462 | 475 | 456 | 467 | 322,000 |
2024/02/09 | 445 | 454 | 442 | 451 | 50,400 |
2024/02/08 | 453 | 453 | 442 | 449 | 28,900 |
2024/02/07 | 463 | 463 | 450 | 450 | 54,700 |
2024/02/06 | 469 | 469 | 460 | 461 | 42,400 |
2024/02/05 | 460 | 470 | 456 | 468 | 52,800 |
2024/02/02 | 455 | 458 | 450 | 454 | 33,400 |
2024/02/01 | 458 | 461 | 451 | 453 | 43,400 |
2024/01/31 | 461 | 464 | 456 | 464 | 48,000 |
2024/01/30 | 465 | 469 | 461 | 462 | 111,900 |
2024/01/29 | 452 | 463 | 452 | 463 | 60,500 |
2024/01/26 | 457 | 462 | 450 | 453 | 57,400 |
2024/01/25 | 444 | 463 | 442 | 462 | 135,100 |
2024/01/24 | 441 | 445 | 436 | 440 | 28,300 |
2024/01/23 | 441 | 444 | 432 | 441 | 67,600 |
2024/01/22 | 443 | 443 | 436 | 439 | 43,600 |
2024/01/19 | 429 | 441 | 423 | 441 | 80,400 |
2024/01/18 | 430 | 434 | 426 | 426 | 114,400 |
2024/01/17 | 442 | 444 | 435 | 439 | 64,800 |
2024/01/16 | 450 | 450 | 440 | 442 | 74,000 |
2024/01/15 | 436 | 453 | 435 | 453 | 112,500 |
2024/01/12 | 433 | 435 | 428 | 431 | 56,400 |
2024/01/11 | 441 | 441 | 432 | 433 | 55,900 |
2024/01/10 | 444 | 445 | 439 | 439 | 52,600 |
2024/01/09 | 430 | 440 | 430 | 440 | 56,500 |
2024/01/05 | 436 | 436 | 427 | 429 | 43,200 |
2024/01/04 | 435 | 436 | 427 | 433 | 80,800 |
2023/12/29 | 433 | 435 | 427 | 433 | 59,400 |
2023/12/28 | 430 | 437 | 427 | 437 | 110,800 |
2023/12/27 | 417 | 430 | 412 | 430 | 103,000 |
2023/12/26 | 405 | 414 | 404 | 412 | 105,000 |
2023/12/25 | 400 | 407 | 398 | 406 | 55,400 |
2023/12/22 | 400 | 406 | 389 | 395 | 104,200 |
2023/12/21 | 396 | 403 | 396 | 398 | 29,600 |
2023/12/20 | 415 | 415 | 400 | 400 | 102,600 |
2023/12/19 | 402 | 413 | 398 | 411 | 164,100 |
2023/12/18 | 395 | 400 | 391 | 398 | 88,500 |
2023/12/15 | 392 | 393 | 387 | 390 | 59,800 |
2023/12/14 | 383 | 398 | 382 | 393 | 146,500 |
2023/12/13 | 377 | 381 | 376 | 377 | 43,500 |
2023/12/12 | 383 | 384 | 376 | 377 | 66,600 |
2023/12/11 | 384 | 387 | 382 | 385 | 20,500 |
2023/12/08 | 387 | 387 | 379 | 379 | 77,600 |
2023/12/07 | 390 | 390 | 384 | 385 | 78,400 |
2023/12/06 | 388 | 393 | 388 | 390 | 50,200 |
2023/12/05 | 388 | 391 | 387 | 387 | 43,600 |
2023/12/04 | 392 | 392 | 387 | 388 | 30,800 |
2023/12/01 | 400 | 400 | 387 | 391 | 75,800 |
2023/11/30 | 387 | 401 | 387 | 397 | 148,100 |
2023/11/29 | 385 | 388 | 383 | 383 | 36,600 |
2023/11/28 | 387 | 388 | 383 | 387 | 42,600 |
2023/11/27 | 389 | 392 | 387 | 387 | 71,400 |
2023/11/24 | 385 | 390 | 385 | 388 | 59,000 |
2023/11/22 | 383 | 388 | 383 | 384 | 49,100 |
2023/11/21 | 386 | 391 | 384 | 386 | 89,400 |
2023/11/20 | 380 | 388 | 379 | 385 | 125,400 |
2023/11/17 | 378 | 383 | 374 | 377 | 80,500 |
2023/11/16 | 381 | 382 | 371 | 376 | 91,600 |
2023/11/15 | 387 | 389 | 380 | 381 | 137,100 |
2023/11/14 | 390 | 393 | 379 | 385 | 407,500 |
2023/11/13 | 370 | 370 | 360 | 361 | 56,600 |
2023/11/10 | 365 | 370 | 363 | 370 | 50,700 |
2023/11/09 | 368 | 374 | 362 | 374 | 66,700 |
2023/11/08 | 369 | 374 | 363 | 370 | 30,600 |
2023/11/07 | 366 | 375 | 366 | 370 | 29,800 |
2023/11/06 | 365 | 368 | 361 | 367 | 59,000 |
2023/11/02 | 359 | 364 | 354 | 360 | 126,300 |
2023/11/01 | 363 | 367 | 358 | 358 | 48,800 |
2023/10/31 | 354 | 361 | 351 | 359 | 74,800 |
2023/10/30 | 372 | 372 | 357 | 357 | 162,100 |
2023/10/27 | 370 | 372 | 368 | 372 | 66,500 |
2023/10/26 | 372 | 375 | 366 | 367 | 29,600 |
2023/10/25 | 375 | 380 | 374 | 379 | 33,700 |
2023/10/24 | 367 | 375 | 361 | 375 | 58,400 |
2023/10/23 | 371 | 371 | 363 | 366 | 50,600 |
2023/10/20 | 373 | 379 | 368 | 373 | 34,600 |
2023/10/19 | 372 | 381 | 372 | 374 | 16,900 |
2023/10/18 | 371 | 381 | 371 | 379 | 49,500 |
2023/10/17 | 382 | 385 | 370 | 373 | 103,000 |
2023/10/16 | 386 | 389 | 381 | 381 | 54,000 |
2023/10/13 | 398 | 398 | 388 | 389 | 57,000 |
2023/10/12 | 399 | 401 | 393 | 400 | 33,900 |
2023/10/11 | 400 | 401 | 396 | 398 | 34,700 |
2023/10/10 | 399 | 402 | 398 | 400 | 39,800 |
2023/10/06 | 401 | 405 | 398 | 399 | 20,400 |
2023/10/05 | 387 | 399 | 387 | 396 | 43,400 |
2023/10/04 | 390 | 391 | 383 | 385 | 76,800 |
2023/10/03 | 401 | 401 | 393 | 393 | 50,700 |
2023/10/02 | 411 | 414 | 401 | 401 | 47,500 |
2023/09/29 | 421 | 421 | 408 | 410 | 40,000 |
2023/09/28 | 415 | 421 | 415 | 416 | 19,100 |
2023/09/27 | 414 | 420 | 413 | 420 | 26,300 |
2023/09/26 | 416 | 416 | 413 | 414 | 12,700 |
2023/09/25 | 414 | 420 | 413 | 418 | 27,900 |
2023/09/22 | 410 | 420 | 407 | 417 | 28,600 |
2023/09/21 | 417 | 419 | 412 | 412 | 16,400 |
2023/09/20 | 422 | 422 | 416 | 418 | 16,600 |
2023/09/19 | 423 | 423 | 418 | 419 | 28,300 |
2023/09/15 | 424 | 425 | 420 | 423 | 33,900 |
2023/09/14 | 420 | 424 | 419 | 421 | 20,600 |
2023/09/13 | 420 | 423 | 419 | 420 | 19,000 |
2023/09/12 | 418 | 424 | 418 | 423 | 18,200 |
2023/09/11 | 422 | 424 | 416 | 418 | 42,300 |
2023/09/08 | 426 | 430 | 423 | 425 | 32,500 |
2023/09/07 | 431 | 434 | 427 | 430 | 37,400 |
2023/09/06 | 425 | 431 | 425 | 431 | 29,000 |
2023/09/05 | 430 | 430 | 425 | 430 | 9,200 |
2023/09/04 | 430 | 431 | 425 | 428 | 19,500 |
2023/09/01 | 420 | 429 | 420 | 429 | 37,700 |
2023/08/31 | 430 | 430 | 424 | 424 | 18,700 |
2023/08/30 | 430 | 433 | 426 | 428 | 15,900 |
2023/08/29 | 423 | 429 | 422 | 428 | 25,000 |
2023/08/28 | 415 | 424 | 415 | 422 | 18,600 |
2023/08/25 | 422 | 422 | 413 | 414 | 66,800 |
2023/08/24 | 434 | 435 | 422 | 422 | 34,700 |
2023/08/23 | 420 | 438 | 419 | 435 | 54,100 |
2023/08/22 | 421 | 421 | 412 | 419 | 48,000 |
2023/08/21 | 405 | 424 | 405 | 419 | 56,600 |
2023/08/18 | 416 | 416 | 400 | 402 | 99,600 |
2023/08/17 | 419 | 423 | 401 | 408 | 122,200 |
2023/08/16 | 438 | 438 | 419 | 421 | 89,600 |
2023/08/15 | 447 | 450 | 436 | 438 | 127,000 |
2023/08/14 | 476 | 481 | 443 | 448 | 164,400 |
2023/08/10 | 493 | 500 | 478 | 484 | 61,200 |
2023/08/09 | 506 | 506 | 493 | 493 | 37,500 |
2023/08/08 | 506 | 508 | 503 | 503 | 42,000 |
2023/08/07 | 493 | 506 | 490 | 506 | 43,300 |
2023/08/04 | 492 | 495 | 487 | 494 | 38,700 |
2023/08/03 | 499 | 505 | 496 | 496 | 30,200 |
2023/08/02 | 505 | 512 | 498 | 499 | 46,300 |
2023/08/01 | 509 | 514 | 500 | 504 | 64,500 |
2023/07/31 | 502 | 508 | 497 | 501 | 34,800 |
2023/07/28 | 503 | 507 | 491 | 499 | 92,100 |
2023/07/27 | 507 | 520 | 505 | 508 | 20,000 |
2023/07/26 | 509 | 515 | 503 | 504 | 37,100 |
2023/07/25 | 503 | 514 | 498 | 512 | 51,200 |
2023/07/24 | 504 | 507 | 500 | 502 | 17,400 |
2023/07/21 | 500 | 501 | 496 | 497 | 20,100 |
2023/07/20 | 513 | 515 | 495 | 500 | 62,300 |
2023/07/19 | 507 | 510 | 504 | 510 | 31,700 |
2023/07/18 | 491 | 509 | 490 | 505 | 69,900 |
2023/07/14 | 493 | 498 | 483 | 489 | 52,200 |
2023/07/13 | 492 | 499 | 489 | 493 | 45,600 |
2023/07/12 | 503 | 504 | 493 | 493 | 31,900 |
2023/07/11 | 501 | 514 | 496 | 503 | 76,600 |
2023/07/10 | 486 | 507 | 485 | 498 | 109,100 |
2023/07/07 | 480 | 491 | 477 | 486 | 41,000 |
2023/07/06 | 487 | 489 | 480 | 480 | 35,500 |
2023/07/05 | 493 | 493 | 484 | 488 | 47,000 |
2023/07/04 | 495 | 497 | 490 | 490 | 41,700 |
2023/07/03 | 495 | 500 | 493 | 494 | 36,900 |
2023/06/30 | 495 | 500 | 491 | 495 | 41,100 |
2023/06/29 | 496 | 500 | 492 | 493 | 43,600 |
2023/06/28 | 488 | 499 | 486 | 499 | 50,500 |
2023/06/27 | 485 | 491 | 481 | 489 | 25,800 |
2023/06/26 | 491 | 494 | 482 | 486 | 32,400 |