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
2004/12/30 1,407 1,409 1,402 1,402 10,000
2004/12/29 1,405 1,409 1,391 1,398 11,800
2004/12/28 1,368 1,399 1,368 1,391 8,600
2004/12/27 1,391 1,397 1,372 1,387 16,200
2004/12/24 1,392 1,408 1,390 1,401 13,500
2004/12/22 1,375 1,390 1,365 1,388 17,800
2004/12/21 1,350 1,378 1,350 1,373 22,300
2004/12/20 1,379 1,392 1,365 1,365 22,800
2004/12/17 1,384 1,398 1,376 1,386 15,400
2004/12/16 1,380 1,396 1,377 1,381 25,900
2004/12/15 1,403 1,415 1,387 1,387 25,400
2004/12/14 1,429 1,429 1,400 1,403 23,800
2004/12/13 1,393 1,431 1,384 1,406 39,100
2004/12/10 1,385 1,404 1,385 1,390 34,800
2004/12/09 1,381 1,422 1,381 1,405 56,100
2004/12/08 1,447 1,510 1,362 1,392 225,400
2004/12/07 1,445 1,445 1,445 1,445 28,400
2004/12/06 1,251 1,251 1,233 1,245 20,800
2004/12/03 1,250 1,258 1,242 1,250 12,200
2004/12/02 1,245 1,263 1,245 1,260 15,800
2004/12/01 1,248 1,250 1,236 1,243 10,900
2004/11/30 1,260 1,260 1,240 1,247 13,100
2004/11/29 1,243 1,273 1,242 1,257 23,100
2004/11/26 1,240 1,276 1,240 1,240 21,500
2004/11/25 1,229 1,272 1,229 1,263 19,000
2004/11/24 1,225 1,244 1,220 1,225 20,100
2004/11/22 1,250 1,250 1,210 1,225 32,300
2004/11/19 1,231 1,251 1,203 1,230 54,700
2004/11/18 1,300 1,320 1,270 1,271 22,800
2004/11/17 1,299 1,299 1,255 1,295 44,200
2004/11/16 1,369 1,376 1,324 1,324 44,400
2004/11/15 1,367 1,384 1,367 1,379 10,900
2004/11/12 1,355 1,372 1,355 1,367 13,200
2004/11/11 1,393 1,393 1,352 1,353 11,100
2004/11/10 1,370 1,385 1,352 1,373 17,800
2004/11/09 1,382 1,390 1,350 1,375 31,900
2004/11/08 1,375 1,410 1,365 1,382 52,100
2004/11/05 1,453 1,460 1,360 1,435 114,800
2004/11/04 1,536 1,545 1,500 1,523 24,400
2004/11/02 1,500 1,535 1,500 1,535 26,600
2004/11/01 1,509 1,549 1,500 1,503 61,900
2004/10/29 1,449 1,469 1,434 1,469 34,900
2004/10/28 1,400 1,434 1,395 1,434 10,800
2004/10/27 1,400 1,405 1,385 1,385 9,200
2004/10/26 1,382 1,398 1,379 1,398 9,100
2004/10/25 1,384 1,401 1,375 1,395 11,100
2004/10/22 1,382 1,445 1,380 1,418 10,900
2004/10/21 1,402 1,403 1,371 1,371 12,200
2004/10/20 1,411 1,420 1,395 1,398 16,500
2004/10/19 1,420 1,422 1,410 1,419 18,900
2004/10/18 1,430 1,436 1,420 1,422 7,800
2004/10/15 1,420 1,425 1,410 1,425 12,800
2004/10/14 1,444 1,444 1,415 1,424 11,400
2004/10/13 1,423 1,443 1,415 1,425 6,900
2004/10/12 1,420 1,447 1,418 1,426 10,600
2004/10/08 1,440 1,446 1,412 1,420 11,500
2004/10/07 1,440 1,440 1,425 1,428 6,300
2004/10/06 1,433 1,438 1,424 1,438 10,600
2004/10/05 1,444 1,460 1,387 1,409 17,400
2004/10/04 1,450 1,455 1,425 1,443 16,900
2004/10/01 1,387 1,430 1,387 1,430 4,700
2004/09/30 1,388 1,420 1,378 1,401 17,200
2004/09/29 1,414 1,414 1,382 1,388 16,300
2004/09/28 1,439 1,439 1,395 1,395 16,100
2004/09/27 1,449 1,459 1,399 1,420 11,700
2004/09/24 1,386 1,420 1,386 1,409 13,300
2004/09/22 1,452 1,465 1,382 1,421 27,700
2004/09/21 1,463 1,464 1,450 1,451 13,500
2004/09/17 1,455 1,471 1,450 1,456 17,400
2004/09/16 1,490 1,490 1,433 1,464 13,500
2004/09/15 1,460 1,474 1,450 1,465 25,000
2004/09/14 1,417 1,440 1,415 1,440 17,800
2004/09/13 1,401 1,440 1,385 1,406 23,900
2004/09/10 1,398 1,399 1,365 1,382 58,100
2004/09/09 1,449 1,449 1,400 1,416 18,700
2004/09/08 1,484 1,487 1,455 1,461 14,200
2004/09/07 1,498 1,499 1,462 1,468 16,500
2004/09/06 1,470 1,510 1,463 1,490 17,600
2004/09/03 1,510 1,520 1,490 1,490 21,300
2004/09/02 1,500 1,510 1,495 1,505 11,900
2004/09/01 1,520 1,520 1,494 1,500 16,900
2004/08/31 1,501 1,523 1,501 1,523 13,000
2004/08/30 1,501 1,540 1,501 1,518 14,600
2004/08/27 1,500 1,500 1,489 1,500 16,500
2004/08/26 1,495 1,495 1,475 1,489 11,400
2004/08/25 1,470 1,480 1,452 1,472 7,100
2004/08/24 1,470 1,490 1,461 1,463 22,400
2004/08/23 1,426 1,469 1,426 1,450 15,200
2004/08/20 1,400 1,429 1,400 1,406 8,000
2004/08/19 1,400 1,400 1,377 1,389 5,500
2004/08/18 1,419 1,419 1,375 1,390 9,200
2004/08/17 1,400 1,403 1,390 1,403 3,500
2004/08/16 1,392 1,410 1,390 1,401 11,100
2004/08/13 1,440 1,440 1,400 1,404 10,100
2004/08/12 1,385 1,450 1,385 1,440 15,300
2004/08/11 1,390 1,404 1,372 1,404 12,400
2004/08/10 1,352 1,387 1,352 1,379 8,600
2004/08/09 1,350 1,388 1,315 1,386 8,400
2004/08/06 1,404 1,404 1,385 1,390 11,100
2004/08/05 1,361 1,385 1,361 1,384 10,300
2004/08/04 1,395 1,405 1,365 1,376 19,500
2004/08/03 1,448 1,448 1,394 1,420 17,000
2004/08/02 1,430 1,449 1,418 1,439 11,300
2004/07/30 1,450 1,450 1,422 1,439 6,800
2004/07/29 1,440 1,440 1,401 1,414 15,500
2004/07/28 1,450 1,450 1,424 1,450 17,700
2004/07/27 1,421 1,450 1,412 1,412 22,200
2004/07/26 1,480 1,480 1,426 1,428 38,300
2004/07/23 1,513 1,520 1,487 1,490 25,500
2004/07/22 1,502 1,520 1,491 1,514 21,500
2004/07/21 1,565 1,565 1,530 1,532 12,600
2004/07/20 1,556 1,559 1,550 1,550 17,100
2004/07/16 1,531 1,568 1,531 1,551 13,300
2004/07/15 1,587 1,598 1,510 1,578 52,900
2004/07/14 1,600 1,615 1,577 1,587 59,300
2004/07/13 1,530 1,560 1,512 1,558 58,400
2004/07/12 1,500 1,507 1,490 1,507 29,100
2004/07/09 1,418 1,478 1,401 1,478 23,000
2004/07/08 1,440 1,450 1,433 1,438 18,500
2004/07/07 1,416 1,440 1,392 1,425 29,500
2004/07/06 1,485 1,490 1,422 1,434 38,200
2004/07/05 1,544 1,544 1,485 1,491 69,500
2004/07/02 1,469 1,477 1,421 1,475 46,300
2004/07/01 1,450 1,500 1,450 1,472 40,700
2004/06/30 1,440 1,450 1,420 1,439 37,700
2004/06/29 1,450 1,450 1,421 1,421 56,200
2004/06/28 1,350 1,410 1,331 1,410 56,600
2004/06/25 1,335 1,344 1,334 1,338 13,900
2004/06/24 1,311 1,348 1,311 1,334 27,100
2004/06/23 1,365 1,380 1,328 1,331 22,000
2004/06/22 1,342 1,382 1,300 1,365 72,300
2004/06/21 1,385 1,434 1,380 1,391 68,900
2004/06/18 1,397 1,444 1,338 1,385 142,600
2004/06/17 1,250 1,335 1,242 1,335 127,200
2004/06/16 1,145 1,200 1,140 1,199 67,900
2004/06/15 1,140 1,143 1,137 1,140 18,300
2004/06/14 1,136 1,145 1,136 1,140 14,100
2004/06/11 1,131 1,145 1,131 1,135 38,200
2004/06/10 1,125 1,135 1,123 1,135 11,300
2004/06/09 1,120 1,137 1,120 1,126 7,400
2004/06/08 1,147 1,148 1,139 1,140 9,600
2004/06/07 1,150 1,150 1,130 1,145 17,800
2004/06/04 1,119 1,138 1,116 1,138 14,700
2004/06/03 1,130 1,145 1,118 1,125 14,500
2004/06/02 1,135 1,140 1,119 1,130 15,200
2004/06/01 1,135 1,150 1,125 1,138 23,200
2004/05/31 1,139 1,139 1,106 1,107 9,500
2004/05/28 1,090 1,119 1,089 1,119 12,100
2004/05/27 1,091 1,100 1,087 1,088 6,800
2004/05/26 1,115 1,115 1,089 1,090 11,300
2004/05/25 1,119 1,119 1,087 1,110 11,900
2004/05/24 1,122 1,150 1,100 1,120 20,400
2004/05/21 1,100 1,126 1,100 1,120 30,000
2004/05/20 1,100 1,120 1,080 1,084 44,500
2004/05/19 1,081 1,082 1,070 1,078 10,500
2004/05/18 1,045 1,079 1,030 1,056 24,900
2004/05/17 1,100 1,100 997 1,022 38,900
2004/05/14 1,011 1,011 990 1,001 15,600
2004/05/13 1,020 1,040 998 998 19,500
2004/05/12 986 1,020 980 1,000 12,800
2004/05/11 1,003 1,012 950 976 31,300
2004/05/10 1,070 1,080 1,010 1,011 18,600
2004/05/07 1,072 1,120 1,072 1,090 15,000
2004/05/06 1,120 1,132 1,080 1,080 27,300
2004/04/30 1,094 1,097 1,071 1,097 25,200
2004/04/28 1,119 1,119 1,061 1,071 15,600
2004/04/27 1,088 1,095 1,080 1,095 14,200
2004/04/26 1,080 1,080 1,060 1,073 17,200
2004/04/23 1,081 1,090 1,070 1,080 14,000
2004/04/22 1,074 1,091 1,074 1,074 12,400
2004/04/21 1,095 1,096 1,073 1,092 11,000
2004/04/20 1,090 1,109 1,070 1,099 11,600
2004/04/19 1,140 1,140 1,063 1,090 16,800
2004/04/16 1,090 1,135 1,090 1,121 19,600
2004/04/15 1,140 1,150 1,060 1,088 28,200
2004/04/14 1,150 1,150 1,108 1,139 29,800
2004/04/13 1,168 1,179 1,152 1,152 23,900
2004/04/12 1,130 1,190 1,130 1,151 29,600
2004/04/09 1,111 1,139 1,092 1,139 44,400
2004/04/08 1,159 1,171 1,140 1,171 37,700
2004/04/07 1,145 1,170 1,130 1,160 66,500
2004/04/06 1,100 1,130 1,085 1,113 68,100
2004/04/05 1,061 1,100 1,060 1,085 74,500
2004/04/02 1,000 1,015 991 1,011 34,800
2004/04/01 999 1,010 988 995 43,800
2004/03/31 986 999 976 999 24,700
2004/03/30 970 989 970 985 19,100
2004/03/29 985 1,000 960 1,000 27,100
2004/03/26 1,009 1,009 985 998 21,900
2004/03/25 1,024 1,024 1,011 1,024 34,000
2004/03/24 1,015 1,025 1,011 1,018 46,300
2004/03/23 1,011 1,015 999 1,014 28,500
2004/03/22 1,000 1,017 999 1,010 45,500
2004/03/19 1,000 1,007 993 1,002 30,500
2004/03/18 1,000 1,011 993 994 52,700
2004/03/17 980 990 980 990 43,500
2004/03/16 965 980 960 962 61,800
2004/03/15 940 968 932 947 93,100
2004/03/12 926 947 910 931 41,900
2004/03/11 908 935 897 935 52,100
2004/03/10 869 915 869 908 55,700
2004/03/09 866 901 866 899 91,200
2004/03/08 960 978 900 906 115,800
2004/03/05 1,022 1,022 953 980 155,900
2004/03/04 1,022 1,058 999 1,025 302,300
2004/03/03 890 962 886 962 214,400
2004/03/02 877 879 862 862 129,500
2004/03/01 830 869 828 857 256,000
2004/02/27 826 880 826 852 479,300
2004/02/26 804 814 795 796 157,200
2004/02/25 777 795 777 794 101,700
2004/02/24 809 818 777 799 351,800
2004/02/23 719 719 719 719 8,100
2004/02/20 611 619 611 619 13,600
2004/02/19 617 620 610 620 20,300
2004/02/18 618 633 616 617 14,400
2004/02/17 620 621 615 616 9,300
2004/02/16 629 631 615 619 13,300
2004/02/13 640 640 630 639 4,900
2004/02/12 645 649 610 649 10,500
2004/02/10 640 640 625 640 7,300
2004/02/09 630 640 610 639 12,900
2004/02/06 620 630 610 610 8,600
2004/02/05 634 634 620 620 3,700
2004/02/04 642 642 601 620 15,200
2004/02/03 638 650 638 639 4,500
2004/02/02 650 655 639 650 7,500
2004/01/30 669 669 645 661 10,400
2004/01/29 665 665 660 660 5,000
2004/01/28 670 670 664 665 11,600
2004/01/27 666 670 660 670 4,000
2004/01/26 671 671 656 669 16,300
2004/01/23 657 675 657 675 6,400
2004/01/22 670 672 656 657 23,600
2004/01/21 689 689 670 670 6,100
2004/01/20 670 689 670 689 17,200
2004/01/19 668 682 668 670 13,600
2004/01/16 687 690 671 688 7,300
2004/01/15 689 690 672 687 11,000
2004/01/14 695 696 671 690 16,200
2004/01/13 665 688 665 688 28,800
2004/01/09 632 653 632 653 18,400
2004/01/08 620 632 610 632 7,900
2004/01/07 620 620 607 619 4,000
2004/01/06 620 626 616 616 10,700
2004/01/05 620 620 610 619 7,600

このページの先頭へ