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 |
---|---|---|---|---|---|
2018/12/28 | 355 | 371 | 355 | 370 | 53,600 |
2018/12/27 | 372 | 374 | 368 | 371 | 23,700 |
2018/12/26 | 345 | 367 | 345 | 346 | 57,800 |
2018/12/25 | 370 | 372 | 326 | 340 | 59,900 |
2018/12/21 | 400 | 405 | 389 | 389 | 20,500 |
2018/12/20 | 411 | 414 | 392 | 392 | 30,200 |
2018/12/19 | 434 | 434 | 418 | 418 | 16,000 |
2018/12/18 | 451 | 451 | 431 | 431 | 14,500 |
2018/12/17 | 465 | 465 | 451 | 451 | 23,800 |
2018/12/14 | 476 | 479 | 472 | 473 | 14,800 |
2018/12/13 | 474 | 477 | 470 | 476 | 12,000 |
2018/12/12 | 456 | 477 | 453 | 468 | 18,700 |
2018/12/11 | 462 | 466 | 451 | 451 | 12,900 |
2018/12/10 | 471 | 477 | 462 | 463 | 11,300 |
2018/12/07 | 476 | 480 | 471 | 475 | 13,400 |
2018/12/06 | 490 | 490 | 475 | 475 | 17,200 |
2018/12/05 | 498 | 501 | 492 | 498 | 12,300 |
2018/12/04 | 520 | 520 | 508 | 508 | 12,400 |
2018/12/03 | 517 | 519 | 510 | 515 | 26,900 |
2018/11/30 | 511 | 520 | 503 | 519 | 28,000 |
2018/11/29 | 501 | 507 | 501 | 507 | 27,800 |
2018/11/28 | 504 | 512 | 500 | 503 | 39,300 |
2018/11/27 | 494 | 508 | 491 | 499 | 36,100 |
2018/11/26 | 500 | 501 | 485 | 489 | 39,300 |
2018/11/22 | 467 | 468 | 457 | 467 | 19,100 |
2018/11/21 | 461 | 464 | 460 | 462 | 11,400 |
2018/11/20 | 479 | 479 | 471 | 472 | 6,500 |
2018/11/19 | 494 | 494 | 474 | 481 | 30,400 |
2018/11/16 | 494 | 495 | 487 | 491 | 21,600 |
2018/11/15 | 492 | 499 | 490 | 493 | 24,400 |
2018/11/14 | 480 | 504 | 480 | 494 | 31,900 |
2018/11/13 | 480 | 489 | 479 | 479 | 25,400 |
2018/11/12 | 495 | 497 | 485 | 495 | 54,000 |
2018/11/09 | 460 | 490 | 460 | 477 | 118,900 |
2018/11/08 | 500 | 506 | 478 | 484 | 196,100 |
2018/11/07 | 540 | 541 | 494 | 502 | 90,600 |
2018/11/06 | 564 | 566 | 545 | 548 | 23,200 |
2018/11/05 | 570 | 575 | 552 | 556 | 27,200 |
2018/11/02 | 578 | 578 | 550 | 570 | 26,400 |
2018/11/01 | 581 | 581 | 552 | 575 | 46,600 |
2018/10/31 | 572 | 582 | 568 | 572 | 43,600 |
2018/10/30 | 541 | 572 | 541 | 570 | 82,400 |
2018/10/29 | 540 | 545 | 520 | 541 | 37,500 |
2018/10/26 | 552 | 552 | 526 | 546 | 40,900 |
2018/10/25 | 564 | 575 | 534 | 550 | 98,100 |
2018/10/24 | 557 | 569 | 546 | 561 | 85,300 |
2018/10/23 | 532 | 558 | 532 | 550 | 102,200 |
2018/10/22 | 521 | 543 | 521 | 541 | 36,100 |
2018/10/19 | 518 | 537 | 517 | 526 | 59,700 |
2018/10/18 | 519 | 528 | 517 | 525 | 19,200 |
2018/10/17 | 507 | 523 | 502 | 523 | 27,500 |
2018/10/16 | 495 | 505 | 490 | 503 | 17,800 |
2018/10/15 | 490 | 504 | 489 | 500 | 23,600 |
2018/10/12 | 478 | 492 | 477 | 490 | 12,400 |
2018/10/11 | 490 | 490 | 475 | 478 | 21,200 |
2018/10/10 | 497 | 500 | 496 | 496 | 4,300 |
2018/10/09 | 505 | 505 | 494 | 497 | 6,700 |
2018/10/05 | 497 | 504 | 497 | 502 | 21,600 |
2018/10/04 | 503 | 517 | 498 | 517 | 16,800 |
2018/10/03 | 511 | 517 | 501 | 503 | 12,400 |
2018/10/02 | 512 | 518 | 512 | 512 | 6,800 |
2018/10/01 | 520 | 520 | 511 | 512 | 9,200 |
2018/09/28 | 530 | 537 | 521 | 524 | 25,000 |
2018/09/27 | 506 | 528 | 506 | 521 | 14,800 |
2018/09/26 | 541 | 541 | 500 | 506 | 43,100 |
2018/09/25 | 515 | 531 | 508 | 531 | 26,300 |
2018/09/21 | 490 | 500 | 488 | 499 | 15,200 |
2018/09/20 | 486 | 488 | 486 | 488 | 10,200 |
2018/09/19 | 484 | 486 | 482 | 485 | 10,100 |
2018/09/18 | 490 | 490 | 480 | 483 | 20,600 |
2018/09/14 | 481 | 488 | 481 | 486 | 15,600 |
2018/09/13 | 491 | 494 | 480 | 484 | 10,700 |
2018/09/12 | 499 | 499 | 487 | 491 | 9,200 |
2018/09/11 | 493 | 497 | 490 | 496 | 9,600 |
2018/09/10 | 490 | 495 | 488 | 492 | 13,700 |
2018/09/07 | 496 | 498 | 490 | 493 | 7,500 |
2018/09/06 | 498 | 499 | 490 | 496 | 7,400 |
2018/09/05 | 494 | 498 | 494 | 497 | 3,800 |
2018/09/04 | 499 | 499 | 494 | 494 | 3,200 |
2018/09/03 | 516 | 516 | 491 | 492 | 12,300 |
2018/08/31 | 505 | 513 | 503 | 507 | 13,700 |
2018/08/30 | 496 | 512 | 496 | 512 | 7,100 |
2018/08/29 | 488 | 498 | 488 | 498 | 12,000 |
2018/08/28 | 490 | 490 | 484 | 487 | 10,000 |
2018/08/27 | 489 | 491 | 488 | 489 | 8,700 |
2018/08/24 | 492 | 493 | 486 | 489 | 7,500 |
2018/08/23 | 492 | 500 | 490 | 490 | 14,800 |
2018/08/22 | 492 | 494 | 489 | 492 | 7,900 |
2018/08/21 | 492 | 497 | 492 | 492 | 11,600 |
2018/08/20 | 491 | 500 | 490 | 497 | 8,900 |
2018/08/17 | 485 | 496 | 485 | 490 | 20,700 |
2018/08/16 | 500 | 501 | 490 | 493 | 17,800 |
2018/08/15 | 516 | 516 | 501 | 503 | 10,900 |
2018/08/14 | 510 | 516 | 502 | 503 | 8,000 |
2018/08/13 | 510 | 530 | 505 | 506 | 48,800 |
2018/08/10 | 545 | 546 | 542 | 545 | 13,600 |
2018/08/09 | 542 | 545 | 539 | 545 | 13,200 |
2018/08/08 | 541 | 544 | 533 | 533 | 6,400 |
2018/08/07 | 535 | 540 | 533 | 533 | 6,700 |
2018/08/06 | 532 | 541 | 532 | 538 | 3,400 |
2018/08/03 | 526 | 541 | 526 | 537 | 10,800 |
2018/08/02 | 531 | 536 | 515 | 523 | 28,500 |
2018/08/01 | 537 | 538 | 535 | 537 | 8,300 |
2018/07/31 | 558 | 558 | 540 | 543 | 15,500 |
2018/07/30 | 566 | 566 | 550 | 550 | 14,500 |
2018/07/27 | 565 | 567 | 562 | 565 | 13,000 |
2018/07/26 | 575 | 578 | 570 | 570 | 8,900 |
2018/07/25 | 575 | 580 | 569 | 569 | 16,700 |
2018/07/24 | 568 | 575 | 565 | 570 | 13,900 |
2018/07/23 | 600 | 612 | 562 | 570 | 105,100 |
2018/07/20 | 588 | 597 | 581 | 584 | 71,500 |
2018/07/19 | 559 | 582 | 559 | 578 | 26,000 |
2018/07/18 | 552 | 559 | 550 | 559 | 13,000 |
2018/07/17 | 550 | 554 | 542 | 549 | 16,600 |
2018/07/13 | 530 | 534 | 529 | 532 | 4,400 |
2018/07/12 | 530 | 533 | 528 | 530 | 3,500 |
2018/07/11 | 530 | 532 | 525 | 528 | 6,200 |
2018/07/10 | 540 | 540 | 529 | 529 | 10,500 |
2018/07/09 | 549 | 549 | 533 | 535 | 8,200 |
2018/07/06 | 514 | 529 | 514 | 529 | 8,200 |
2018/07/05 | 532 | 533 | 513 | 513 | 14,000 |
2018/07/04 | 529 | 536 | 529 | 533 | 9,500 |
2018/07/03 | 565 | 565 | 523 | 531 | 19,800 |
2018/07/02 | 552 | 560 | 545 | 549 | 16,100 |
2018/06/29 | 550 | 556 | 549 | 552 | 6,200 |
2018/06/28 | 547 | 550 | 538 | 544 | 11,100 |
2018/06/27 | 544 | 548 | 544 | 546 | 3,900 |
2018/06/26 | 560 | 560 | 544 | 545 | 17,000 |
2018/06/25 | 581 | 581 | 565 | 566 | 7,100 |
2018/06/22 | 569 | 580 | 568 | 579 | 12,700 |
2018/06/21 | 571 | 571 | 561 | 569 | 7,300 |
2018/06/20 | 577 | 577 | 555 | 571 | 15,100 |
2018/06/19 | 583 | 585 | 570 | 574 | 15,000 |
2018/06/18 | 589 | 589 | 567 | 584 | 30,300 |
2018/06/15 | 589 | 589 | 581 | 588 | 17,000 |
2018/06/14 | 589 | 589 | 576 | 587 | 15,300 |
2018/06/13 | 590 | 590 | 583 | 589 | 16,400 |
2018/06/12 | 588 | 588 | 583 | 586 | 9,200 |
2018/06/11 | 585 | 587 | 576 | 587 | 19,000 |
2018/06/08 | 574 | 585 | 574 | 582 | 18,300 |
2018/06/07 | 578 | 580 | 567 | 576 | 15,400 |
2018/06/06 | 579 | 583 | 578 | 580 | 9,100 |
2018/06/05 | 582 | 582 | 578 | 581 | 5,700 |
2018/06/04 | 581 | 583 | 580 | 583 | 16,500 |
2018/06/01 | 568 | 574 | 563 | 571 | 12,800 |
2018/05/31 | 560 | 567 | 560 | 566 | 10,700 |
2018/05/30 | 576 | 576 | 555 | 562 | 16,600 |
2018/05/29 | 593 | 593 | 578 | 578 | 9,700 |
2018/05/28 | 582 | 595 | 580 | 589 | 10,200 |
2018/05/25 | 590 | 590 | 571 | 578 | 10,700 |
2018/05/24 | 593 | 595 | 587 | 590 | 16,500 |
2018/05/23 | 590 | 590 | 581 | 590 | 14,300 |
2018/05/22 | 593 | 594 | 586 | 590 | 14,200 |
2018/05/21 | 590 | 594 | 586 | 590 | 26,000 |
2018/05/18 | 578 | 585 | 577 | 584 | 23,500 |
2018/05/17 | 579 | 579 | 573 | 578 | 13,400 |
2018/05/16 | 581 | 581 | 574 | 577 | 11,100 |
2018/05/15 | 588 | 589 | 575 | 578 | 29,900 |
2018/05/14 | 570 | 580 | 569 | 580 | 22,800 |
2018/05/11 | 578 | 578 | 556 | 567 | 28,300 |
2018/05/10 | 566 | 569 | 563 | 565 | 12,200 |
2018/05/09 | 575 | 576 | 570 | 572 | 11,700 |
2018/05/08 | 572 | 577 | 571 | 575 | 9,500 |
2018/05/07 | 572 | 575 | 566 | 572 | 11,000 |
2018/05/02 | 570 | 570 | 567 | 570 | 6,700 |
2018/05/01 | 567 | 568 | 560 | 568 | 7,900 |
2018/04/27 | 563 | 573 | 558 | 573 | 30,900 |
2018/04/26 | 560 | 567 | 555 | 567 | 18,500 |
2018/04/25 | 553 | 565 | 551 | 557 | 24,100 |
2018/04/24 | 569 | 570 | 557 | 563 | 15,300 |
2018/04/23 | 583 | 583 | 566 | 569 | 25,000 |
2018/04/20 | 565 | 585 | 565 | 583 | 48,100 |
2018/04/19 | 578 | 578 | 568 | 574 | 18,700 |
2018/04/18 | 547 | 578 | 547 | 571 | 51,700 |
2018/04/17 | 544 | 550 | 540 | 544 | 24,000 |
2018/04/16 | 543 | 545 | 540 | 540 | 6,000 |
2018/04/13 | 538 | 544 | 538 | 541 | 11,500 |
2018/04/12 | 540 | 546 | 538 | 538 | 9,100 |
2018/04/11 | 552 | 552 | 542 | 545 | 11,500 |
2018/04/10 | 550 | 559 | 544 | 547 | 23,200 |
2018/04/09 | 553 | 563 | 545 | 558 | 16,400 |
2018/04/06 | 589 | 589 | 555 | 562 | 62,100 |
2018/04/05 | 560 | 577 | 559 | 577 | 55,100 |
2018/04/04 | 550 | 558 | 546 | 557 | 30,500 |
2018/04/03 | 536 | 541 | 533 | 540 | 16,300 |
2018/04/02 | 531 | 540 | 530 | 536 | 19,700 |
2018/03/30 | 522 | 524 | 518 | 523 | 6,500 |
2018/03/29 | 519 | 520 | 513 | 520 | 7,300 |
2018/03/28 | 503 | 515 | 503 | 515 | 9,400 |
2018/03/27 | 506 | 512 | 506 | 512 | 10,300 |
2018/03/26 | 500 | 507 | 497 | 506 | 21,200 |
2018/03/23 | 512 | 512 | 502 | 504 | 18,900 |
2018/03/22 | 514 | 518 | 514 | 516 | 5,500 |
2018/03/20 | 518 | 520 | 513 | 514 | 7,700 |
2018/03/19 | 528 | 528 | 516 | 520 | 11,700 |
2018/03/16 | 518 | 529 | 517 | 527 | 12,400 |
2018/03/15 | 520 | 520 | 517 | 519 | 7,700 |
2018/03/14 | 518 | 524 | 515 | 520 | 11,100 |
2018/03/13 | 517 | 521 | 512 | 519 | 14,200 |
2018/03/12 | 525 | 525 | 511 | 517 | 10,800 |
2018/03/09 | 532 | 532 | 521 | 524 | 12,900 |
2018/03/08 | 526 | 529 | 520 | 525 | 5,800 |
2018/03/07 | 517 | 532 | 516 | 524 | 12,100 |
2018/03/06 | 516 | 521 | 515 | 520 | 6,900 |
2018/03/05 | 511 | 516 | 509 | 512 | 16,100 |
2018/03/02 | 527 | 527 | 512 | 521 | 17,100 |
2018/03/01 | 540 | 540 | 531 | 531 | 13,500 |
2018/02/28 | 545 | 546 | 538 | 543 | 22,800 |
2018/02/27 | 543 | 548 | 538 | 545 | 12,500 |
2018/02/26 | 541 | 545 | 538 | 539 | 14,500 |
2018/02/23 | 527 | 540 | 520 | 540 | 28,800 |
2018/02/22 | 534 | 540 | 528 | 529 | 7,700 |
2018/02/21 | 539 | 544 | 530 | 531 | 17,700 |
2018/02/20 | 536 | 540 | 530 | 539 | 11,700 |
2018/02/19 | 535 | 543 | 528 | 533 | 21,700 |
2018/02/16 | 507 | 532 | 507 | 523 | 40,000 |
2018/02/15 | 512 | 515 | 505 | 505 | 19,000 |
2018/02/14 | 510 | 515 | 503 | 512 | 21,900 |
2018/02/13 | 511 | 511 | 501 | 503 | 20,800 |
2018/02/09 | 504 | 507 | 499 | 503 | 29,300 |
2018/02/08 | 515 | 521 | 510 | 511 | 16,800 |
2018/02/07 | 523 | 526 | 505 | 505 | 27,400 |
2018/02/06 | 520 | 520 | 501 | 505 | 72,000 |
2018/02/05 | 544 | 546 | 536 | 536 | 21,900 |
2018/02/02 | 549 | 555 | 547 | 554 | 14,500 |
2018/02/01 | 545 | 550 | 545 | 549 | 15,400 |
2018/01/31 | 551 | 551 | 544 | 545 | 21,500 |
2018/01/30 | 558 | 560 | 546 | 546 | 26,000 |
2018/01/29 | 556 | 564 | 556 | 558 | 41,200 |
2018/01/26 | 560 | 564 | 553 | 558 | 62,600 |
2018/01/25 | 548 | 548 | 541 | 541 | 16,800 |
2018/01/24 | 557 | 557 | 549 | 550 | 12,100 |
2018/01/23 | 555 | 557 | 549 | 555 | 28,800 |
2018/01/22 | 543 | 554 | 543 | 553 | 31,100 |
2018/01/19 | 535 | 548 | 535 | 537 | 15,400 |
2018/01/18 | 537 | 539 | 532 | 532 | 15,600 |
2018/01/17 | 543 | 545 | 535 | 535 | 21,600 |
2018/01/16 | 555 | 555 | 547 | 547 | 38,700 |
2018/01/15 | 562 | 563 | 549 | 557 | 35,900 |
2018/01/12 | 547 | 559 | 547 | 553 | 64,600 |
2018/01/11 | 534 | 544 | 534 | 540 | 39,000 |
2018/01/10 | 529 | 538 | 529 | 537 | 22,000 |
2018/01/09 | 535 | 535 | 528 | 533 | 21,100 |
2018/01/05 | 532 | 533 | 524 | 533 | 51,000 |
2018/01/04 | 529 | 533 | 525 | 525 | 25,300 |