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 |
---|---|---|---|---|---|
2017/12/29 | 518 | 526 | 517 | 526 | 49,900 |
2017/12/28 | 510 | 517 | 510 | 517 | 37,600 |
2017/12/27 | 498 | 512 | 498 | 510 | 37,200 |
2017/12/26 | 500 | 501 | 497 | 497 | 86,300 |
2017/12/25 | 507 | 509 | 504 | 504 | 49,800 |
2017/12/22 | 515 | 515 | 507 | 510 | 62,400 |
2017/12/21 | 513 | 513 | 509 | 513 | 40,100 |
2017/12/20 | 518 | 518 | 513 | 513 | 22,500 |
2017/12/19 | 519 | 519 | 515 | 517 | 21,900 |
2017/12/18 | 523 | 523 | 515 | 519 | 48,500 |
2017/12/15 | 520 | 521 | 515 | 519 | 49,400 |
2017/12/14 | 515 | 520 | 515 | 519 | 17,400 |
2017/12/13 | 520 | 520 | 515 | 517 | 36,100 |
2017/12/12 | 519 | 522 | 514 | 518 | 46,800 |
2017/12/11 | 518 | 522 | 516 | 522 | 31,500 |
2017/12/08 | 520 | 524 | 516 | 520 | 35,300 |
2017/12/07 | 522 | 524 | 516 | 519 | 32,700 |
2017/12/06 | 535 | 535 | 522 | 522 | 24,100 |
2017/12/05 | 527 | 531 | 525 | 526 | 18,500 |
2017/12/04 | 538 | 542 | 527 | 527 | 21,100 |
2017/12/01 | 521 | 539 | 521 | 537 | 28,600 |
2017/11/30 | 522 | 523 | 518 | 519 | 21,500 |
2017/11/29 | 523 | 527 | 522 | 522 | 15,800 |
2017/11/28 | 530 | 530 | 524 | 526 | 17,100 |
2017/11/27 | 531 | 534 | 526 | 528 | 16,400 |
2017/11/24 | 533 | 533 | 529 | 532 | 13,800 |
2017/11/22 | 522 | 531 | 521 | 527 | 23,100 |
2017/11/21 | 521 | 524 | 520 | 521 | 8,800 |
2017/11/20 | 521 | 524 | 521 | 522 | 4,800 |
2017/11/17 | 530 | 530 | 518 | 521 | 26,100 |
2017/11/16 | 521 | 527 | 521 | 522 | 23,200 |
2017/11/15 | 541 | 541 | 521 | 523 | 41,300 |
2017/11/14 | 540 | 548 | 534 | 545 | 37,600 |
2017/11/13 | 546 | 546 | 533 | 538 | 39,200 |
2017/11/10 | 546 | 552 | 542 | 546 | 42,700 |
2017/11/09 | 550 | 566 | 544 | 559 | 103,900 |
2017/11/08 | 567 | 567 | 560 | 564 | 18,000 |
2017/11/07 | 563 | 567 | 562 | 567 | 10,500 |
2017/11/06 | 577 | 577 | 565 | 567 | 26,600 |
2017/11/02 | 584 | 586 | 575 | 577 | 14,100 |
2017/11/01 | 582 | 590 | 579 | 590 | 22,000 |
2017/10/31 | 577 | 582 | 570 | 582 | 16,400 |
2017/10/30 | 578 | 579 | 569 | 572 | 25,000 |
2017/10/27 | 571 | 577 | 568 | 572 | 23,100 |
2017/10/26 | 570 | 580 | 570 | 576 | 30,400 |
2017/10/25 | 594 | 597 | 575 | 579 | 83,400 |
2017/10/24 | 576 | 593 | 569 | 592 | 97,700 |
2017/10/23 | 565 | 572 | 560 | 569 | 86,400 |
2017/10/20 | 545 | 557 | 545 | 553 | 32,300 |
2017/10/19 | 551 | 551 | 547 | 549 | 17,600 |
2017/10/18 | 552 | 552 | 548 | 550 | 6,500 |
2017/10/17 | 553 | 553 | 549 | 552 | 8,800 |
2017/10/16 | 553 | 553 | 549 | 553 | 11,700 |
2017/10/13 | 548 | 553 | 548 | 553 | 10,600 |
2017/10/12 | 547 | 552 | 547 | 551 | 10,900 |
2017/10/11 | 553 | 553 | 546 | 550 | 17,300 |
2017/10/10 | 554 | 555 | 552 | 553 | 7,400 |
2017/10/06 | 556 | 558 | 554 | 555 | 11,900 |
2017/10/05 | 556 | 559 | 553 | 559 | 15,500 |
2017/10/04 | 552 | 554 | 551 | 552 | 9,100 |
2017/10/03 | 552 | 555 | 551 | 555 | 18,300 |
2017/10/02 | 557 | 557 | 552 | 555 | 10,400 |
2017/09/29 | 557 | 557 | 548 | 553 | 19,400 |
2017/09/28 | 557 | 557 | 551 | 557 | 15,700 |
2017/09/27 | 558 | 560 | 554 | 559 | 11,400 |
2017/09/26 | 560 | 560 | 554 | 560 | 11,200 |
2017/09/25 | 557 | 564 | 556 | 556 | 15,200 |
2017/09/22 | 565 | 565 | 556 | 557 | 7,400 |
2017/09/21 | 557 | 564 | 556 | 564 | 20,600 |
2017/09/20 | 558 | 559 | 555 | 558 | 19,300 |
2017/09/19 | 556 | 561 | 555 | 558 | 17,700 |
2017/09/15 | 561 | 566 | 554 | 557 | 15,400 |
2017/09/14 | 564 | 571 | 564 | 566 | 17,400 |
2017/09/13 | 566 | 566 | 562 | 565 | 17,300 |
2017/09/12 | 562 | 565 | 559 | 562 | 17,800 |
2017/09/11 | 555 | 563 | 555 | 562 | 8,900 |
2017/09/08 | 552 | 557 | 552 | 555 | 19,500 |
2017/09/07 | 557 | 559 | 552 | 554 | 14,700 |
2017/09/06 | 551 | 556 | 550 | 555 | 16,000 |
2017/09/05 | 567 | 567 | 551 | 552 | 21,300 |
2017/09/04 | 574 | 577 | 560 | 562 | 26,500 |
2017/09/01 | 576 | 579 | 572 | 576 | 8,900 |
2017/08/31 | 586 | 586 | 576 | 576 | 10,100 |
2017/08/30 | 587 | 587 | 580 | 586 | 28,800 |
2017/08/29 | 569 | 579 | 564 | 578 | 31,600 |
2017/08/28 | 562 | 567 | 562 | 566 | 13,100 |
2017/08/25 | 569 | 570 | 558 | 559 | 49,000 |
2017/08/24 | 558 | 564 | 557 | 563 | 17,700 |
2017/08/23 | 567 | 569 | 558 | 558 | 14,900 |
2017/08/22 | 566 | 566 | 560 | 565 | 7,500 |
2017/08/21 | 564 | 565 | 558 | 559 | 7,300 |
2017/08/18 | 559 | 565 | 557 | 558 | 22,400 |
2017/08/17 | 558 | 558 | 556 | 556 | 10,600 |
2017/08/16 | 562 | 562 | 556 | 557 | 25,600 |
2017/08/15 | 565 | 566 | 560 | 563 | 16,900 |
2017/08/14 | 560 | 564 | 555 | 561 | 21,500 |
2017/08/10 | 565 | 567 | 563 | 566 | 23,800 |
2017/08/09 | 573 | 573 | 562 | 566 | 14,800 |
2017/08/08 | 569 | 569 | 565 | 569 | 8,700 |
2017/08/07 | 573 | 573 | 563 | 565 | 21,400 |
2017/08/04 | 571 | 571 | 565 | 568 | 13,300 |
2017/08/03 | 577 | 578 | 565 | 567 | 32,300 |
2017/08/02 | 571 | 576 | 568 | 576 | 17,100 |
2017/08/01 | 570 | 574 | 569 | 571 | 17,500 |
2017/07/31 | 571 | 574 | 570 | 573 | 21,500 |
2017/07/28 | 587 | 587 | 572 | 576 | 31,600 |
2017/07/27 | 587 | 592 | 580 | 588 | 19,900 |
2017/07/26 | 594 | 595 | 586 | 588 | 22,700 |
2017/07/25 | 602 | 602 | 589 | 591 | 83,300 |
2017/07/24 | 600 | 602 | 586 | 601 | 32,000 |
2017/07/21 | 602 | 604 | 602 | 602 | 20,900 |
2017/07/20 | 603 | 609 | 602 | 604 | 16,000 |
2017/07/19 | 602 | 610 | 602 | 606 | 14,500 |
2017/07/18 | 602 | 606 | 602 | 604 | 12,200 |
2017/07/14 | 604 | 610 | 602 | 605 | 17,000 |
2017/07/13 | 608 | 614 | 604 | 610 | 32,800 |
2017/07/12 | 599 | 605 | 599 | 602 | 16,400 |
2017/07/11 | 616 | 616 | 598 | 600 | 73,100 |
2017/07/10 | 603 | 610 | 603 | 609 | 37,500 |
2017/07/07 | 589 | 596 | 589 | 594 | 9,700 |
2017/07/06 | 598 | 598 | 591 | 596 | 13,100 |
2017/07/05 | 590 | 597 | 586 | 593 | 33,200 |
2017/07/04 | 587 | 589 | 584 | 586 | 23,600 |
2017/07/03 | 579 | 584 | 579 | 583 | 11,200 |
2017/06/30 | 578 | 588 | 578 | 585 | 18,200 |
2017/06/29 | 584 | 588 | 580 | 584 | 20,900 |
2017/06/28 | 580 | 589 | 579 | 585 | 18,900 |
2017/06/27 | 581 | 584 | 579 | 580 | 14,200 |
2017/06/26 | 582 | 583 | 578 | 583 | 15,900 |
2017/06/23 | 577 | 588 | 572 | 578 | 35,800 |
2017/06/22 | 577 | 586 | 573 | 575 | 16,200 |
2017/06/21 | 571 | 578 | 571 | 573 | 17,200 |
2017/06/20 | 569 | 574 | 568 | 573 | 16,500 |
2017/06/19 | 569 | 572 | 568 | 568 | 16,000 |
2017/06/16 | 566 | 572 | 565 | 569 | 20,400 |
2017/06/15 | 571 | 574 | 565 | 565 | 33,000 |
2017/06/14 | 572 | 580 | 570 | 570 | 32,500 |
2017/06/13 | 574 | 577 | 570 | 573 | 30,100 |
2017/06/12 | 569 | 572 | 568 | 571 | 18,800 |
2017/06/09 | 565 | 569 | 565 | 566 | 18,400 |
2017/06/08 | 569 | 578 | 560 | 565 | 28,000 |
2017/06/07 | 565 | 569 | 561 | 569 | 41,200 |
2017/06/06 | 572 | 578 | 567 | 568 | 27,400 |
2017/06/05 | 573 | 577 | 573 | 576 | 12,300 |
2017/06/02 | 566 | 581 | 566 | 576 | 46,500 |
2017/06/01 | 565 | 569 | 563 | 569 | 31,400 |
2017/05/31 | 578 | 578 | 565 | 566 | 49,300 |
2017/05/30 | 582 | 583 | 570 | 578 | 31,100 |
2017/05/29 | 575 | 593 | 570 | 577 | 45,800 |
2017/05/26 | 587 | 587 | 575 | 579 | 33,400 |
2017/05/25 | 593 | 593 | 585 | 588 | 16,600 |
2017/05/24 | 592 | 593 | 584 | 589 | 15,300 |
2017/05/23 | 590 | 595 | 584 | 586 | 19,700 |
2017/05/22 | 591 | 597 | 590 | 590 | 20,400 |
2017/05/19 | 601 | 605 | 590 | 593 | 28,500 |
2017/05/18 | 600 | 611 | 600 | 603 | 28,100 |
2017/05/17 | 612 | 613 | 605 | 607 | 20,600 |
2017/05/16 | 607 | 614 | 607 | 611 | 23,900 |
2017/05/15 | 590 | 615 | 589 | 606 | 77,500 |
2017/05/12 | 607 | 607 | 590 | 597 | 35,300 |
2017/05/11 | 600 | 607 | 596 | 605 | 29,100 |
2017/05/10 | 600 | 600 | 595 | 596 | 18,000 |
2017/05/09 | 591 | 598 | 591 | 596 | 26,600 |
2017/05/08 | 599 | 599 | 587 | 594 | 26,000 |
2017/05/02 | 586 | 595 | 585 | 591 | 55,500 |
2017/05/01 | 569 | 590 | 566 | 586 | 27,800 |
2017/04/28 | 580 | 583 | 576 | 576 | 19,000 |
2017/04/27 | 585 | 587 | 580 | 585 | 15,900 |
2017/04/26 | 575 | 586 | 575 | 585 | 24,200 |
2017/04/25 | 567 | 576 | 563 | 574 | 26,200 |
2017/04/24 | 559 | 568 | 559 | 563 | 17,100 |
2017/04/21 | 552 | 560 | 551 | 559 | 14,400 |
2017/04/20 | 562 | 564 | 551 | 552 | 15,900 |
2017/04/19 | 556 | 567 | 556 | 562 | 32,600 |
2017/04/18 | 556 | 568 | 555 | 560 | 18,800 |
2017/04/17 | 544 | 557 | 543 | 556 | 20,100 |
2017/04/14 | 550 | 558 | 543 | 544 | 28,600 |
2017/04/13 | 549 | 551 | 544 | 547 | 37,100 |
2017/04/12 | 565 | 565 | 551 | 553 | 43,600 |
2017/04/11 | 569 | 570 | 566 | 568 | 20,100 |
2017/04/10 | 584 | 585 | 569 | 569 | 16,100 |
2017/04/07 | 592 | 599 | 571 | 575 | 54,600 |
2017/04/06 | 614 | 614 | 590 | 592 | 41,000 |
2017/04/05 | 605 | 615 | 605 | 611 | 55,400 |
2017/04/04 | 598 | 613 | 585 | 605 | 68,700 |
2017/04/03 | 585 | 592 | 585 | 589 | 32,300 |
2017/03/31 | 610 | 610 | 585 | 585 | 64,400 |
2017/03/30 | 616 | 618 | 610 | 610 | 19,700 |
2017/03/29 | 620 | 623 | 612 | 620 | 40,900 |
2017/03/28 | 624 | 637 | 621 | 633 | 37,500 |
2017/03/27 | 616 | 626 | 614 | 619 | 29,600 |
2017/03/24 | 610 | 618 | 610 | 616 | 11,500 |
2017/03/23 | 613 | 616 | 607 | 612 | 32,600 |
2017/03/22 | 625 | 630 | 615 | 618 | 44,100 |
2017/03/21 | 628 | 638 | 628 | 635 | 21,600 |
2017/03/17 | 648 | 648 | 629 | 633 | 41,000 |
2017/03/16 | 649 | 649 | 638 | 647 | 43,700 |
2017/03/15 | 656 | 658 | 653 | 655 | 23,800 |
2017/03/14 | 665 | 665 | 660 | 661 | 19,500 |
2017/03/13 | 675 | 677 | 666 | 667 | 25,100 |
2017/03/10 | 679 | 679 | 672 | 674 | 53,300 |
2017/03/09 | 680 | 683 | 677 | 678 | 38,600 |
2017/03/08 | 683 | 687 | 680 | 681 | 24,600 |
2017/03/07 | 691 | 696 | 683 | 683 | 34,000 |
2017/03/06 | 692 | 696 | 691 | 691 | 41,700 |
2017/03/03 | 685 | 692 | 682 | 688 | 23,500 |
2017/03/02 | 695 | 695 | 684 | 687 | 22,100 |
2017/03/01 | 702 | 702 | 690 | 691 | 24,900 |
2017/02/28 | 683 | 696 | 683 | 689 | 46,600 |
2017/02/27 | 686 | 688 | 679 | 685 | 40,700 |
2017/02/24 | 686 | 689 | 685 | 686 | 28,100 |
2017/02/23 | 690 | 692 | 687 | 690 | 28,400 |
2017/02/22 | 692 | 694 | 684 | 692 | 39,900 |
2017/02/21 | 682 | 696 | 682 | 693 | 102,400 |
2017/02/20 | 690 | 690 | 681 | 683 | 34,700 |
2017/02/17 | 692 | 692 | 684 | 687 | 25,200 |
2017/02/16 | 700 | 707 | 691 | 694 | 41,200 |
2017/02/15 | 703 | 709 | 696 | 698 | 23,300 |
2017/02/14 | 696 | 711 | 682 | 701 | 68,600 |
2017/02/13 | 687 | 699 | 675 | 693 | 69,800 |
2017/02/10 | 682 | 692 | 680 | 689 | 45,300 |
2017/02/09 | 686 | 689 | 680 | 684 | 25,000 |
2017/02/08 | 680 | 693 | 680 | 686 | 21,600 |
2017/02/07 | 686 | 690 | 681 | 683 | 25,400 |
2017/02/06 | 682 | 688 | 680 | 686 | 25,700 |
2017/02/03 | 689 | 689 | 680 | 682 | 23,700 |
2017/02/02 | 700 | 700 | 682 | 683 | 47,700 |
2017/02/01 | 691 | 691 | 680 | 685 | 56,000 |
2017/01/31 | 692 | 696 | 685 | 685 | 44,500 |
2017/01/30 | 691 | 699 | 691 | 698 | 24,600 |
2017/01/27 | 720 | 720 | 695 | 695 | 57,900 |
2017/01/26 | 708 | 713 | 699 | 707 | 72,400 |
2017/01/25 | 688 | 698 | 683 | 695 | 63,200 |
2017/01/24 | 681 | 688 | 678 | 681 | 24,600 |
2017/01/23 | 694 | 694 | 682 | 682 | 29,600 |
2017/01/20 | 696 | 702 | 684 | 698 | 60,200 |
2017/01/19 | 690 | 691 | 682 | 686 | 25,600 |
2017/01/18 | 678 | 684 | 661 | 681 | 70,600 |
2017/01/17 | 702 | 702 | 681 | 683 | 92,000 |
2017/01/16 | 712 | 719 | 698 | 699 | 54,400 |
2017/01/13 | 710 | 721 | 707 | 711 | 53,600 |
2017/01/12 | 728 | 730 | 712 | 714 | 80,500 |
2017/01/11 | 755 | 755 | 731 | 732 | 81,900 |
2017/01/10 | 735 | 753 | 730 | 746 | 192,900 |
2017/01/06 | 726 | 734 | 726 | 731 | 97,900 |
2017/01/05 | 733 | 734 | 724 | 726 | 78,000 |
2017/01/04 | 728 | 736 | 721 | 729 | 85,600 |