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
2006/12/29 760 780 759 770 22,700
2006/12/28 750 771 750 768 49,400
2006/12/27 770 770 741 752 52,300
2006/12/26 740 764 740 764 56,900
2006/12/25 770 771 734 741 121,400
2006/12/22 777 781 767 772 55,300
2006/12/21 795 802 771 784 88,700
2006/12/20 789 805 783 796 84,000
2006/12/19 830 836 800 809 127,000
2006/12/18 851 855 833 840 93,500
2006/12/15 848 865 842 852 92,900
2006/12/14 847 865 840 848 151,500
2006/12/13 840 850 828 840 248,000
2006/12/12 916 917 853 870 974,200
2006/12/11 746 826 745 826 321,400
2006/12/08 730 743 725 726 50,800
2006/12/07 725 743 715 734 38,000
2006/12/06 732 743 701 727 95,500
2006/12/05 762 764 736 737 89,500
2006/12/04 758 769 751 765 46,600
2006/12/01 757 761 745 757 24,100
2006/11/30 740 755 734 747 40,700
2006/11/29 737 746 726 735 56,700
2006/11/28 701 744 701 734 82,300
2006/11/27 710 718 692 709 97,700
2006/11/24 720 730 702 726 58,700
2006/11/22 699 721 693 717 58,100
2006/11/21 686 695 681 689 39,300
2006/11/20 692 704 675 679 92,800
2006/11/17 722 723 691 691 111,700
2006/11/16 753 756 727 731 60,100
2006/11/15 780 786 759 761 61,800
2006/11/14 740 799 735 786 90,800
2006/11/13 780 786 739 749 108,300
2006/11/10 822 832 816 817 37,600
2006/11/09 848 849 823 832 51,700
2006/11/08 859 859 843 844 88,700
2006/11/07 869 895 842 853 272,000
2006/11/06 889 896 889 889 250,800
2006/11/02 995 996 984 989 17,800
2006/11/01 995 1,000 990 995 12,900
2006/10/31 989 996 986 989 20,700
2006/10/30 1,000 1,004 981 981 35,300
2006/10/27 1,010 1,015 996 1,003 21,200
2006/10/26 1,011 1,023 1,006 1,012 17,400
2006/10/25 1,035 1,038 1,008 1,011 21,800
2006/10/24 1,050 1,052 1,040 1,042 12,300
2006/10/23 1,054 1,060 1,045 1,053 11,100
2006/10/20 1,060 1,063 1,038 1,043 22,200
2006/10/19 1,041 1,060 1,036 1,060 22,700
2006/10/18 1,023 1,029 1,020 1,029 18,200
2006/10/17 1,035 1,051 1,023 1,025 39,100
2006/10/16 1,004 1,020 1,000 1,015 22,700
2006/10/13 979 987 975 984 14,500
2006/10/12 965 979 965 972 22,000
2006/10/11 988 999 981 982 35,200
2006/10/10 1,007 1,017 995 998 43,800
2006/10/06 1,048 1,048 1,016 1,027 37,800
2006/10/05 1,070 1,070 1,042 1,057 21,200
2006/10/04 1,052 1,069 1,050 1,050 24,300
2006/10/03 1,068 1,074 1,063 1,069 10,300
2006/10/02 1,096 1,100 1,056 1,082 12,500
2006/09/29 1,100 1,109 1,090 1,102 9,600
2006/09/28 1,080 1,098 1,077 1,098 19,400
2006/09/27 1,061 1,085 1,061 1,083 17,300
2006/09/26 1,086 1,086 1,062 1,063 11,300
2006/09/25 1,076 1,099 1,066 1,085 38,600
2006/09/22 1,062 1,094 1,062 1,079 13,900
2006/09/21 1,078 1,082 1,060 1,080 23,200
2006/09/20 1,099 1,099 1,065 1,080 22,700
2006/09/19 1,101 1,110 1,092 1,092 8,300
2006/09/15 1,133 1,133 1,084 1,104 21,900
2006/09/14 1,068 1,127 1,068 1,117 25,200
2006/09/13 1,119 1,132 1,086 1,086 25,400
2006/09/12 1,135 1,135 1,114 1,114 22,000
2006/09/11 1,154 1,156 1,136 1,137 31,500
2006/09/08 1,130 1,150 1,129 1,144 44,300
2006/09/07 1,139 1,140 1,131 1,136 31,900
2006/09/06 1,170 1,170 1,132 1,139 26,300
2006/09/05 1,184 1,184 1,159 1,167 16,600
2006/09/04 1,190 1,190 1,180 1,184 20,600
2006/09/01 1,181 1,187 1,181 1,183 16,100
2006/08/31 1,189 1,195 1,172 1,178 30,100
2006/08/30 1,125 1,175 1,125 1,165 64,500
2006/08/29 1,126 1,139 1,122 1,123 21,900
2006/08/28 1,120 1,143 1,120 1,120 19,700
2006/08/25 1,121 1,157 1,116 1,122 34,900
2006/08/24 1,170 1,170 1,121 1,129 30,700
2006/08/23 1,145 1,158 1,130 1,152 23,800
2006/08/22 1,143 1,165 1,135 1,148 29,000
2006/08/21 1,164 1,170 1,131 1,151 83,100
2006/08/18 1,190 1,190 1,154 1,165 43,000
2006/08/17 1,182 1,199 1,182 1,184 44,300
2006/08/16 1,179 1,192 1,171 1,171 29,800
2006/08/15 1,158 1,178 1,147 1,173 46,400
2006/08/14 1,149 1,152 1,132 1,146 25,500
2006/08/11 1,115 1,154 1,115 1,150 30,300
2006/08/10 1,140 1,158 1,124 1,124 52,200
2006/08/09 1,098 1,141 1,090 1,130 103,100
2006/08/08 1,072 1,099 1,070 1,098 82,700
2006/08/07 988 1,120 980 1,075 371,200
2006/08/04 1,192 1,196 1,165 1,178 67,200
2006/08/03 1,174 1,196 1,161 1,182 69,900
2006/08/02 1,131 1,163 1,114 1,154 57,600
2006/08/01 1,139 1,140 1,112 1,138 59,800
2006/07/31 1,145 1,149 1,103 1,144 72,800
2006/07/28 1,175 1,185 1,130 1,149 64,200
2006/07/27 1,210 1,218 1,151 1,175 56,400
2006/07/26 1,194 1,219 1,192 1,205 53,300
2006/07/25 1,210 1,216 1,171 1,181 40,400
2006/07/24 1,174 1,175 1,151 1,170 33,800
2006/07/21 1,210 1,210 1,190 1,194 36,400
2006/07/20 1,216 1,216 1,191 1,216 42,000
2006/07/19 1,153 1,187 1,151 1,156 63,800
2006/07/18 1,260 1,260 1,160 1,168 101,200
2006/07/14 1,251 1,275 1,251 1,261 66,800
2006/07/13 1,228 1,300 1,221 1,291 77,300
2006/07/12 1,337 1,338 1,287 1,288 88,700
2006/07/11 1,346 1,349 1,313 1,329 83,900
2006/07/10 1,311 1,339 1,297 1,336 84,300
2006/07/07 1,298 1,328 1,295 1,311 95,000
2006/07/06 1,267 1,293 1,251 1,287 82,000
2006/07/05 1,270 1,310 1,270 1,274 123,800
2006/07/04 1,305 1,362 1,301 1,308 249,300
2006/07/03 1,274 1,299 1,273 1,295 101,700
2006/06/30 1,275 1,285 1,265 1,270 75,100
2006/06/29 1,280 1,288 1,261 1,261 130,600
2006/06/28 1,265 1,268 1,243 1,251 86,700
2006/06/27 1,235 1,269 1,231 1,269 117,700
2006/06/26 1,203 1,231 1,203 1,227 69,600
2006/06/23 1,202 1,208 1,191 1,203 38,100
2006/06/22 1,200 1,218 1,190 1,217 88,700
2006/06/21 1,205 1,220 1,180 1,181 70,600
2006/06/20 1,172 1,230 1,165 1,205 167,100
2006/06/19 1,155 1,179 1,135 1,165 116,200
2006/06/16 1,185 1,185 1,119 1,130 57,400
2006/06/15 1,147 1,148 1,106 1,125 91,600
2006/06/14 1,071 1,121 1,040 1,091 178,000
2006/06/13 1,100 1,101 1,060 1,060 107,300
2006/06/12 1,085 1,116 1,052 1,105 104,100
2006/06/09 1,091 1,108 1,001 1,050 239,000
2006/06/08 1,150 1,150 1,070 1,071 219,100
2006/06/07 1,224 1,239 1,160 1,180 185,300
2006/06/06 1,200 1,224 1,191 1,215 113,300
2006/06/05 1,226 1,230 1,180 1,196 104,600
2006/06/02 1,194 1,213 1,175 1,206 126,700
2006/06/01 1,199 1,217 1,180 1,192 152,900
2006/05/31 1,174 1,185 1,163 1,174 124,300
2006/05/30 1,147 1,190 1,140 1,184 180,200
2006/05/29 1,140 1,144 1,130 1,141 51,300
2006/05/26 1,131 1,140 1,114 1,139 38,500
2006/05/25 1,130 1,133 1,114 1,130 55,100
2006/05/24 1,099 1,134 1,085 1,114 53,800
2006/05/23 1,091 1,108 1,067 1,085 63,700
2006/05/22 1,130 1,130 1,060 1,100 38,100
2006/05/19 1,120 1,130 1,102 1,128 37,700
2006/05/18 1,059 1,110 1,058 1,106 42,900
2006/05/17 1,128 1,128 1,090 1,103 98,000
2006/05/16 1,142 1,145 1,117 1,128 116,700
2006/05/15 1,148 1,148 1,120 1,147 254,100
2006/05/12 1,070 1,092 1,061 1,088 69,500
2006/05/11 1,087 1,094 1,069 1,088 62,500
2006/05/10 1,107 1,110 1,060 1,069 114,000
2006/05/09 1,088 1,148 1,073 1,087 397,400
2006/05/08 1,036 1,068 1,028 1,068 123,000
2006/05/02 972 977 964 968 10,100
2006/05/01 989 989 964 964 35,200
2006/04/28 999 999 972 981 16,600
2006/04/27 980 999 980 995 23,400
2006/04/26 975 979 970 979 9,600
2006/04/25 965 975 960 972 13,600
2006/04/24 986 986 965 966 27,700
2006/04/21 981 994 981 988 19,800
2006/04/20 994 995 985 985 18,900
2006/04/19 1,001 1,005 991 994 18,100
2006/04/18 1,000 1,000 985 996 22,100
2006/04/17 1,020 1,020 996 1,000 24,300
2006/04/14 1,010 1,014 1,002 1,005 13,500
2006/04/13 1,008 1,016 1,007 1,007 15,600
2006/04/12 1,022 1,026 1,007 1,008 24,300
2006/04/11 1,028 1,028 1,018 1,022 19,200
2006/04/10 1,022 1,027 1,011 1,025 17,100
2006/04/07 1,020 1,023 1,012 1,023 9,500
2006/04/06 1,029 1,029 1,011 1,019 13,200
2006/04/05 1,026 1,033 1,005 1,009 16,500
2006/04/04 1,031 1,031 1,021 1,028 19,600
2006/04/03 1,001 1,036 1,001 1,020 33,400
2006/03/31 1,012 1,012 1,001 1,001 17,300
2006/03/30 1,015 1,015 1,008 1,012 9,400
2006/03/29 1,000 1,015 1,000 1,013 23,200
2006/03/28 1,018 1,018 1,000 1,006 13,500
2006/03/27 1,005 1,030 1,003 1,020 44,000
2006/03/24 1,005 1,008 1,000 1,000 13,200
2006/03/23 1,010 1,010 1,001 1,002 16,800
2006/03/22 1,000 1,010 998 1,003 23,600
2006/03/20 999 1,007 991 1,006 19,000
2006/03/17 968 991 964 986 13,500
2006/03/16 975 979 960 967 18,700
2006/03/15 1,001 1,001 977 980 21,500
2006/03/14 973 1,018 963 981 50,800
2006/03/13 954 968 950 959 13,400
2006/03/10 950 958 942 952 29,600
2006/03/09 920 943 920 943 15,800
2006/03/08 930 930 916 918 8,700
2006/03/07 927 939 926 929 15,400
2006/03/06 911 927 911 927 14,600
2006/03/03 908 919 907 911 15,400
2006/03/02 920 933 907 907 18,300
2006/03/01 928 939 915 919 19,100
2006/02/28 936 949 924 924 37,100
2006/02/27 945 956 935 935 48,100
2006/02/24 952 952 932 935 22,500
2006/02/23 929 955 919 942 29,400
2006/02/22 928 939 920 927 17,300
2006/02/21 897 950 890 926 51,000
2006/02/20 985 991 896 905 77,400
2006/02/17 1,027 1,030 985 996 25,500
2006/02/16 1,029 1,029 1,000 1,017 16,300
2006/02/15 1,045 1,045 1,015 1,030 21,800
2006/02/14 1,032 1,048 1,000 1,036 28,700
2006/02/13 1,058 1,064 1,032 1,032 18,400
2006/02/10 1,075 1,075 1,052 1,059 13,300
2006/02/09 1,079 1,079 1,062 1,078 18,300
2006/02/08 1,099 1,099 1,070 1,071 26,900
2006/02/07 1,093 1,107 1,082 1,098 25,100
2006/02/06 1,082 1,092 1,072 1,086 18,700
2006/02/03 1,090 1,090 1,057 1,081 20,200
2006/02/02 1,066 1,085 1,066 1,084 14,800
2006/02/01 1,090 1,100 1,063 1,064 33,200
2006/01/31 1,095 1,099 1,090 1,093 24,900
2006/01/30 1,080 1,124 1,077 1,091 31,900
2006/01/27 1,070 1,080 1,067 1,077 15,700
2006/01/26 1,047 1,062 1,047 1,052 10,500
2006/01/25 1,066 1,066 1,042 1,046 19,600
2006/01/24 1,030 1,066 1,030 1,061 17,100
2006/01/23 1,070 1,084 1,035 1,040 24,800
2006/01/20 1,081 1,081 1,050 1,058 32,100
2006/01/19 1,039 1,086 1,037 1,080 21,500
2006/01/18 1,110 1,110 980 1,039 52,600
2006/01/17 1,150 1,150 1,111 1,111 38,200
2006/01/16 1,143 1,151 1,130 1,150 50,400
2006/01/13 1,160 1,160 1,142 1,145 46,100
2006/01/12 1,169 1,169 1,151 1,154 35,600
2006/01/11 1,168 1,172 1,150 1,163 55,300
2006/01/10 1,130 1,220 1,130 1,163 143,500
2006/01/06 1,072 1,108 1,072 1,100 53,900
2006/01/05 1,068 1,073 1,066 1,071 19,500
2006/01/04 1,070 1,073 1,065 1,066 13,100

このページの先頭へ