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

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
2002/12/30 490 500 485 491 3,300
2002/12/27 520 530 495 495 7,200
2002/12/26 495 495 486 495 7,300
2002/12/25 486 500 476 486 10,700
2002/12/24 503 503 480 480 12,200
2002/12/20 530 530 480 505 12,800
2002/12/19 481 495 480 490 3,000
2002/12/18 509 509 500 500 3,000
2002/12/17 501 520 500 515 5,500
2002/12/16 500 550 482 550 16,800
2002/12/13 510 515 505 505 1,500
2002/12/12 525 550 520 550 3,000
2002/12/11 550 550 525 525 2,600
2002/12/10 520 550 490 550 20,100
2002/12/09 525 535 520 525 5,100
2002/12/06 535 536 520 535 7,700
2002/12/05 547 547 535 535 3,400
2002/12/04 525 550 525 550 4,400
2002/12/03 560 570 545 545 1,500
2002/12/02 575 575 540 540 4,000
2002/11/29 558 570 541 555 11,800
2002/11/28 545 555 540 540 6,800
2002/11/27 525 540 525 530 7,100
2002/11/26 548 548 530 530 6,700
2002/11/25 520 528 500 528 11,100
2002/11/22 530 548 525 540 16,600
2002/11/21 461 510 461 490 8,000
2002/11/20 410 440 410 440 5,600
2002/11/19 410 434 406 420 16,600
2002/11/18 445 450 420 425 14,500
2002/11/15 450 470 445 445 12,000
2002/11/14 490 490 450 450 7,300
2002/11/13 485 495 485 485 1,600
2002/11/12 490 498 484 498 4,700
2002/11/11 511 511 495 500 8,100
2002/11/08 510 511 500 511 3,500
2002/11/07 497 519 495 519 13,400
2002/11/06 506 506 493 495 12,000
2002/11/05 500 520 490 505 14,800
2002/11/01 530 530 500 505 17,100
2002/10/31 540 550 510 521 14,000
2002/10/30 569 570 542 542 9,400
2002/10/29 506 586 506 550 63,100
2002/10/28 576 576 576 576 3,600
2002/10/25 685 685 675 676 1,400
2002/10/24 700 700 685 685 6,700
2002/10/23 720 720 705 705 7,000
2002/10/22 729 745 705 710 23,100
2002/10/21 686 720 670 720 31,900
2002/10/18 635 645 635 645 2,400
2002/10/17 679 679 650 655 4,400
2002/10/16 666 677 630 649 4,400
2002/10/15 645 670 640 665 9,500
2002/10/11 590 620 590 620 15,100
2002/10/10 580 600 550 600 25,100
2002/10/09 620 620 581 590 22,200
2002/10/08 660 660 610 620 10,600
2002/10/07 671 680 650 660 11,600
2002/10/04 700 700 681 691 8,500
2002/10/03 683 709 670 709 18,600
2002/10/02 730 740 680 680 18,500
2002/10/01 730 745 720 730 3,700
2002/09/30 750 750 730 730 2,800
2002/09/27 700 750 700 730 25,900
2002/09/26 770 780 680 700 15,700
2002/09/25 770 770 750 760 4,000
2002/09/24 789 797 771 775 1,500
2002/09/20 777 790 777 790 5,200
2002/09/19 790 800 770 780 11,900
2002/09/18 809 810 785 799 9,800
2002/09/17 817 817 800 815 13,000
2002/09/13 789 800 770 797 6,800
2002/09/12 780 788 760 788 7,500
2002/09/11 760 770 741 750 7,600
2002/09/10 760 770 760 765 6,300
2002/09/09 752 780 752 780 12,300
2002/09/06 755 765 746 746 4,600
2002/09/05 777 800 775 775 13,500
2002/09/04 770 780 745 775 17,500
2002/09/03 852 852 800 800 10,000
2002/09/02 870 870 850 851 9,800
2002/08/30 872 890 865 870 18,300
2002/08/29 865 885 865 875 6,500
2002/08/28 870 895 870 890 6,200
2002/08/27 860 880 855 880 14,400
2002/08/26 855 899 850 899 25,300
2002/08/23 861 878 861 867 16,200
2002/08/22 878 880 850 879 20,800
2002/08/21 900 912 900 908 8,700
2002/08/20 910 910 900 910 8,600
2002/08/19 930 931 915 915 1,900
2002/08/16 950 950 920 949 3,900
2002/08/15 932 950 932 950 1,000
2002/08/14 940 940 940 940 100
2002/08/13 940 951 940 950 4,000
2002/08/12 935 935 935 935 1,700
2002/08/09 945 950 930 950 7,000
2002/08/08 970 970 950 950 3,600
2002/08/07 971 990 960 960 2,000
2002/08/06 1,010 1,010 940 955 8,700
2002/08/05 1,058 1,070 1,010 1,010 19,500
2002/08/02 1,010 1,060 1,000 1,040 24,000
2002/08/01 954 994 954 970 9,200
2002/07/31 960 965 950 961 3,400
2002/07/30 908 930 908 930 5,300
2002/07/29 900 940 900 902 6,100
2002/07/26 940 959 925 940 9,400
2002/07/25 940 959 935 959 8,000
2002/07/24 952 960 940 940 4,000
2002/07/23 950 970 950 970 5,100
2002/07/22 965 980 950 980 8,000
2002/07/19 1,010 1,010 995 995 3,800
2002/07/18 1,015 1,020 985 1,020 11,300
2002/07/17 1,080 1,080 1,015 1,028 10,600
2002/07/16 1,090 1,097 1,061 1,062 10,300
2002/07/15 1,100 1,100 1,062 1,070 9,000
2002/07/12 1,079 1,100 1,060 1,090 7,000
2002/07/11 1,110 1,110 1,050 1,090 25,700
2002/07/10 1,100 1,100 1,065 1,095 5,600
2002/07/09 1,100 1,100 1,060 1,098 12,800
2002/07/08 1,135 1,150 1,100 1,102 13,600
2002/07/05 1,160 1,160 1,120 1,135 13,200
2002/07/04 1,141 1,190 1,141 1,160 14,800
2002/07/03 1,201 1,201 1,130 1,135 35,500
2002/07/02 1,215 1,240 1,180 1,195 42,800
2002/07/01 1,160 1,215 1,160 1,210 62,000
2002/06/28 1,060 1,150 1,050 1,150 68,000
2002/06/27 1,040 1,070 1,040 1,040 19,600
2002/06/26 1,090 1,090 1,000 1,020 54,700
2002/06/25 0 0 0 0 0
2002/06/25 1 -> 2.00 分割
2002/06/24 1,965 1,965 1,860 1,900 38,500
2002/06/21 1,940 1,965 1,910 1,965 21,700
2002/06/20 1,900 1,955 1,860 1,940 19,600
2002/06/19 2,080 2,095 1,951 1,959 27,400
2002/06/18 2,040 2,140 2,040 2,060 22,500
2002/06/17 2,100 2,140 2,020 2,065 36,500
2002/06/14 2,240 2,290 2,100 2,180 57,000
2002/06/13 2,150 2,240 2,130 2,230 85,700
2002/06/12 2,085 2,135 2,065 2,120 75,000
2002/06/11 1,990 2,090 1,988 2,065 83,000
2002/06/10 1,930 2,000 1,920 1,980 32,100
2002/06/07 1,836 1,900 1,836 1,900 59,900
2002/06/06 1,840 1,845 1,815 1,838 12,000
2002/06/05 1,830 1,843 1,801 1,838 21,400
2002/06/04 1,818 1,850 1,805 1,837 21,000
2002/06/03 1,800 1,830 1,795 1,811 17,500
2002/05/31 1,792 1,805 1,770 1,791 19,300
2002/05/30 1,801 1,820 1,750 1,792 33,600
2002/05/29 1,859 1,860 1,820 1,845 29,000
2002/05/28 1,868 1,873 1,835 1,860 86,200
2002/05/27 1,655 1,900 1,640 1,833 104,000
2002/05/24 1,700 1,710 1,670 1,680 27,500
2002/05/23 1,649 1,699 1,649 1,695 34,000
2002/05/22 1,615 1,685 1,615 1,649 112,400
2002/05/21 1,971 1,975 1,675 1,675 103,400
2002/05/20 1,899 2,000 1,899 1,975 75,100
2002/05/17 1,781 1,880 1,780 1,880 42,500
2002/05/16 1,780 1,790 1,770 1,780 22,400
2002/05/15 1,774 1,780 1,750 1,780 24,800
2002/05/14 1,780 1,795 1,750 1,775 38,400
2002/05/13 1,720 1,785 1,710 1,775 48,200
2002/05/10 1,679 1,700 1,665 1,700 54,800
2002/05/09 1,644 1,690 1,635 1,690 29,700
2002/05/08 1,700 1,700 1,630 1,634 33,400
2002/05/07 1,700 1,709 1,630 1,675 52,800
2002/05/02 1,600 1,630 1,599 1,606 96,100
2002/05/01 1,490 1,560 1,488 1,545 73,000
2002/04/30 1,483 1,487 1,480 1,487 7,400
2002/04/26 1,490 1,490 1,468 1,483 18,700
2002/04/25 1,487 1,489 1,470 1,479 8,500
2002/04/24 1,477 1,485 1,468 1,480 9,300
2002/04/23 1,478 1,480 1,462 1,480 5,900
2002/04/22 1,469 1,485 1,460 1,460 29,500
2002/04/19 1,475 1,475 1,460 1,460 4,700
2002/04/18 1,470 1,478 1,465 1,466 4,400
2002/04/17 1,460 1,475 1,460 1,465 11,800
2002/04/16 1,472 1,472 1,460 1,470 4,800
2002/04/15 1,472 1,472 1,461 1,461 3,400
2002/04/12 1,470 1,473 1,462 1,472 4,000
2002/04/11 1,472 1,475 1,464 1,474 8,100
2002/04/10 1,480 1,480 1,466 1,469 6,700
2002/04/09 1,472 1,480 1,470 1,480 14,900
2002/04/08 1,484 1,488 1,472 1,472 8,800
2002/04/05 1,480 1,483 1,465 1,483 8,100
2002/04/04 1,477 1,480 1,460 1,479 11,600
2002/04/03 1,476 1,488 1,460 1,480 12,200
2002/04/02 1,488 1,490 1,460 1,490 11,600
2002/04/01 1,480 1,492 1,460 1,480 6,900
2002/03/29 1,490 1,490 1,450 1,451 14,000
2002/03/28 1,500 1,505 1,480 1,481 9,800
2002/03/27 1,512 1,512 1,480 1,498 9,900
2002/03/26 1,536 1,536 1,492 1,493 18,700
2002/03/25 1,517 1,530 1,510 1,516 41,600
2002/03/22 1,513 1,515 1,493 1,508 21,900
2002/03/20 1,512 1,530 1,500 1,500 48,000
2002/03/19 1,510 1,520 1,490 1,510 81,700
2002/03/18 1,500 1,500 1,470 1,500 45,800
2002/03/15 1,475 1,475 1,450 1,460 13,000
2002/03/14 1,480 1,480 1,450 1,455 23,900
2002/03/13 1,449 1,476 1,420 1,470 33,900
2002/03/12 1,430 1,470 1,360 1,409 26,300

このページの先頭へ