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
2014/12/30 901 910 896 901 42,700
2014/12/29 902 909 890 909 51,900
2014/12/26 860 893 860 892 31,600
2014/12/25 872 872 854 859 48,000
2014/12/24 887 889 872 873 33,300
2014/12/22 899 900 872 884 32,400
2014/12/19 877 887 875 884 31,500
2014/12/18 875 884 870 876 26,800
2014/12/17 862 875 859 860 27,100
2014/12/16 898 898 848 866 93,000
2014/12/15 930 938 906 911 116,300
2014/12/12 908 925 906 925 81,800
2014/12/11 875 903 874 902 58,200
2014/12/10 880 900 877 888 44,200
2014/12/09 892 902 888 888 35,200
2014/12/08 910 914 900 904 51,000
2014/12/05 901 907 891 907 34,800
2014/12/04 898 911 898 898 47,600
2014/12/03 895 904 895 896 30,200
2014/12/02 905 905 892 899 30,200
2014/12/01 910 912 902 905 35,600
2014/11/28 901 910 901 902 39,800
2014/11/27 913 915 892 900 87,300
2014/11/26 873 922 868 921 160,800
2014/11/25 888 890 870 873 58,700
2014/11/21 855 884 854 881 97,400
2014/11/20 827 859 824 847 95,100
2014/11/19 836 845 823 827 42,200
2014/11/18 816 848 811 824 88,200
2014/11/17 833 833 813 816 65,500
2014/11/14 847 848 812 835 95,200
2014/11/13 863 863 837 844 67,300
2014/11/12 857 859 831 838 101,500
2014/11/11 870 871 850 857 66,700
2014/11/10 861 873 858 864 88,400
2014/11/07 890 900 882 889 76,100
2014/11/06 910 926 856 890 201,100
2014/11/05 889 990 881 955 323,100
2014/11/04 910 910 861 889 104,800
2014/10/31 855 893 855 890 79,800
2014/10/30 879 887 854 854 79,600
2014/10/29 885 896 876 878 34,700
2014/10/28 888 888 871 885 32,900
2014/10/27 873 884 866 879 58,100
2014/10/24 896 907 856 872 127,000
2014/10/23 917 918 891 894 129,600
2014/10/22 941 942 923 936 45,300
2014/10/21 967 967 921 926 52,600
2014/10/20 932 964 932 957 69,000
2014/10/17 933 952 914 918 82,100
2014/10/16 933 948 911 931 120,100
2014/10/15 950 971 940 962 66,700
2014/10/14 939 954 931 935 72,100
2014/10/10 972 988 963 971 122,200
2014/10/09 1,050 1,050 991 996 107,000
2014/10/08 1,039 1,041 1,010 1,027 110,900
2014/10/07 1,083 1,085 1,064 1,064 64,300
2014/10/06 1,100 1,102 1,083 1,095 82,700
2014/10/03 1,059 1,082 1,050 1,072 105,300
2014/10/02 1,055 1,083 1,053 1,055 209,200
2014/10/01 1,155 1,181 1,113 1,123 166,600
2014/09/30 1,164 1,165 1,102 1,151 160,600
2014/09/29 1,150 1,200 1,140 1,167 325,200
2014/09/26 1,100 1,140 1,093 1,138 126,800
2014/09/25 1,139 1,139 1,108 1,115 110,500
2014/09/24 1,116 1,141 1,102 1,120 214,700
2014/09/22 1,080 1,111 1,072 1,111 88,800
2014/09/19 1,066 1,093 1,065 1,076 58,000
2014/09/18 1,067 1,075 1,065 1,066 34,600
2014/09/17 1,100 1,100 1,055 1,067 68,200
2014/09/16 1,079 1,100 1,075 1,089 62,000
2014/09/12 1,075 1,080 1,070 1,077 35,300
2014/09/11 1,090 1,090 1,072 1,076 35,600
2014/09/10 1,080 1,090 1,068 1,087 48,800
2014/09/09 1,090 1,101 1,082 1,082 36,500
2014/09/08 1,080 1,092 1,075 1,090 37,600
2014/09/05 1,076 1,084 1,062 1,070 52,300
2014/09/04 1,083 1,114 1,077 1,081 61,800
2014/09/03 1,092 1,097 1,078 1,081 47,900
2014/09/02 1,104 1,115 1,081 1,092 82,200
2014/09/01 1,115 1,120 1,095 1,102 130,000
2014/08/29 1,090 1,121 1,073 1,120 163,500
2014/08/28 1,092 1,099 1,077 1,090 107,900
2014/08/27 1,057 1,094 1,055 1,088 95,800
2014/08/26 1,075 1,084 1,051 1,055 80,200
2014/08/25 1,061 1,074 1,054 1,069 94,300
2014/08/22 1,072 1,080 1,052 1,058 74,400
2014/08/21 1,060 1,063 1,050 1,060 39,500
2014/08/20 1,077 1,077 1,046 1,052 49,900
2014/08/19 1,089 1,097 1,068 1,077 92,300
2014/08/18 1,058 1,086 1,058 1,079 170,600
2014/08/15 1,031 1,062 1,031 1,049 138,800
2014/08/14 1,014 1,027 1,014 1,023 39,500
2014/08/13 1,013 1,019 1,002 1,013 50,300
2014/08/12 1,020 1,033 1,010 1,013 75,700
2014/08/11 1,000 1,031 1,000 1,017 65,500
2014/08/08 1,012 1,012 980 996 78,000
2014/08/07 1,006 1,024 995 1,022 60,000
2014/08/06 1,032 1,034 1,010 1,016 83,500
2014/08/05 1,059 1,061 1,032 1,033 76,300
2014/08/04 1,059 1,063 1,035 1,054 108,500
2014/08/01 1,018 1,047 1,012 1,031 112,400
2014/07/31 1,037 1,063 1,025 1,032 118,900
2014/07/30 1,049 1,049 1,027 1,031 166,000
2014/07/29 1,071 1,073 1,020 1,031 349,300
2014/07/28 1,120 1,130 1,035 1,071 1,386,900
2014/07/25 961 988 961 985 65,300
2014/07/24 985 985 965 967 27,100
2014/07/23 973 990 973 978 89,300
2014/07/22 970 988 960 976 111,300
2014/07/18 922 965 922 957 103,300
2014/07/17 945 946 928 930 100,400
2014/07/16 950 953 943 948 41,100
2014/07/15 950 963 949 950 44,300
2014/07/14 952 959 945 956 28,900
2014/07/11 945 953 942 948 40,500
2014/07/10 973 980 952 954 67,300
2014/07/09 975 984 967 977 54,400
2014/07/08 969 980 952 979 64,400
2014/07/07 965 989 963 967 87,800
2014/07/04 978 978 960 963 46,000
2014/07/03 984 984 962 965 41,100
2014/07/02 992 992 973 978 74,100
2014/07/01 975 991 969 978 85,800
2014/06/30 955 979 951 974 58,800
2014/06/27 968 977 948 962 95,400
2014/06/26 963 973 963 968 45,800
2014/06/25 962 974 959 963 90,700
2014/06/24 975 995 961 976 67,800
2014/06/23 992 993 967 975 112,700
2014/06/20 1,013 1,015 976 980 179,700
2014/06/19 1,018 1,032 1,009 1,016 206,800
2014/06/18 1,019 1,043 994 1,007 535,500
2014/06/17 985 1,059 965 1,049 576,200
2014/06/16 1,003 1,013 950 971 277,900
2014/06/13 921 998 920 998 432,400
2014/06/12 921 936 916 926 88,400
2014/06/11 920 944 920 938 69,400
2014/06/10 935 938 912 925 65,800
2014/06/09 921 947 921 927 85,800
2014/06/06 918 936 905 924 279,300
2014/06/05 981 988 928 937 257,600
2014/06/04 1,010 1,020 964 996 175,900
2014/06/03 1,038 1,038 981 990 197,400
2014/06/02 1,044 1,045 1,016 1,028 331,000
2014/05/30 926 988 924 984 329,200
2014/05/29 910 922 904 913 57,200
2014/05/28 885 927 885 909 91,500
2014/05/27 917 938 886 890 75,900
2014/05/26 889 918 888 916 76,500
2014/05/23 850 885 850 870 28,100
2014/05/22 855 855 831 848 26,000
2014/05/21 850 850 811 833 58,400
2014/05/20 877 886 864 864 25,500
2014/05/19 901 901 880 882 37,800
2014/05/16 902 910 880 894 34,500
2014/05/15 889 927 881 921 62,700
2014/05/14 884 895 878 889 31,600
2014/05/13 870 885 863 882 31,000
2014/05/12 875 888 863 863 50,200
2014/05/09 845 868 830 863 45,700
2014/05/08 866 869 844 845 26,800
2014/05/07 866 869 853 853 33,400
2014/05/02 851 885 851 881 43,200
2014/05/01 850 872 843 863 39,800
2014/04/30 892 898 859 861 72,200
2014/04/28 918 918 890 891 86,200
2014/04/25 920 948 914 941 59,600
2014/04/24 903 922 902 907 22,900
2014/04/23 929 930 903 908 29,900
2014/04/22 919 940 910 915 59,900
2014/04/21 922 959 902 919 109,900
2014/04/18 888 915 879 913 89,800
2014/04/17 869 891 868 885 43,400
2014/04/16 831 868 831 868 38,600
2014/04/15 833 848 830 830 39,100
2014/04/14 817 858 817 833 46,800
2014/04/11 810 836 801 824 61,800
2014/04/10 866 866 832 840 76,100
2014/04/09 868 876 850 850 92,600
2014/04/08 884 899 868 888 44,500
2014/04/07 903 903 880 884 38,200
2014/04/04 891 912 890 907 59,200
2014/04/03 881 901 881 891 36,800
2014/04/02 879 895 875 891 45,700
2014/04/01 885 894 865 876 33,600
2014/03/31 901 903 875 893 53,000
2014/03/28 852 903 852 901 82,500
2014/03/27 822 880 822 866 65,600
2014/03/26 881 893 857 859 51,600
2014/03/25 876 895 874 880 40,900
2014/03/24 850 894 850 888 109,900
2014/03/20 882 889 836 840 192,300
2014/03/19 900 921 890 897 47,800
2014/03/18 929 929 899 908 33,700
2014/03/17 931 940 899 899 94,700
2014/03/14 951 969 942 945 88,000
2014/03/13 983 988 962 966 67,800
2014/03/12 1,011 1,015 980 982 120,200
2014/03/11 975 1,050 974 1,050 66,000
2014/03/10 986 986 967 974 43,400
2014/03/07 979 987 971 975 36,800
2014/03/06 968 975 959 964 48,700
2014/03/05 970 983 970 979 35,200
2014/03/04 950 965 942 961 63,100
2014/03/03 950 961 937 958 38,800
2014/02/28 987 998 959 979 93,700
2014/02/27 1,004 1,029 992 994 86,600
2014/02/26 1,026 1,026 1,001 1,008 82,000
2014/02/25 1,050 1,086 1,020 1,033 126,800
2014/02/24 994 1,041 981 1,030 149,700
2014/02/21 971 995 960 986 64,500
2014/02/20 950 973 943 948 30,200
2014/02/19 955 986 955 963 43,900
2014/02/18 954 995 942 984 57,700
2014/02/17 942 968 920 962 43,600
2014/02/14 973 984 940 951 64,800
2014/02/13 1,006 1,006 970 974 97,300
2014/02/12 1,029 1,029 996 1,016 88,500
2014/02/10 976 1,029 971 1,029 123,400
2014/02/07 971 994 959 976 105,800
2014/02/06 904 990 904 941 101,000
2014/02/05 930 938 870 903 170,700
2014/02/04 896 929 869 870 290,300
2014/02/03 1,060 1,066 990 996 125,800
2014/01/31 1,080 1,100 1,061 1,079 84,300
2014/01/30 1,098 1,102 1,075 1,078 71,000
2014/01/29 1,100 1,127 1,100 1,122 70,000
2014/01/28 1,110 1,113 1,084 1,084 85,800
2014/01/27 1,105 1,155 1,101 1,101 125,300
2014/01/24 1,154 1,177 1,131 1,165 86,000
2014/01/23 1,196 1,202 1,177 1,184 78,500
2014/01/22 1,168 1,210 1,165 1,204 121,200
2014/01/21 1,185 1,227 1,171 1,176 128,100
2014/01/20 1,190 1,198 1,179 1,192 39,400
2014/01/17 1,165 1,195 1,162 1,191 66,500
2014/01/16 1,176 1,190 1,168 1,168 60,800
2014/01/15 1,177 1,185 1,164 1,176 49,600
2014/01/14 1,160 1,185 1,151 1,168 72,000
2014/01/10 1,183 1,189 1,177 1,185 42,800
2014/01/09 1,190 1,193 1,175 1,183 63,500
2014/01/08 1,195 1,199 1,189 1,197 77,100
2014/01/07 1,196 1,198 1,170 1,182 102,000
2014/01/06 1,182 1,195 1,180 1,188 107,200

このページの先頭へ