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 |
---|---|---|---|---|---|
2019/12/30 | 603 | 614 | 601 | 614 | 43,600 |
2019/12/27 | 605 | 605 | 597 | 598 | 29,000 |
2019/12/26 | 595 | 603 | 592 | 603 | 55,600 |
2019/12/25 | 582 | 597 | 575 | 595 | 77,400 |
2019/12/24 | 582 | 591 | 572 | 573 | 63,800 |
2019/12/23 | 573 | 589 | 562 | 562 | 46,600 |
2019/12/20 | 573 | 575 | 561 | 570 | 47,200 |
2019/12/19 | 574 | 580 | 570 | 573 | 23,200 |
2019/12/18 | 578 | 580 | 574 | 576 | 30,400 |
2019/12/17 | 580 | 587 | 573 | 582 | 52,100 |
2019/12/16 | 596 | 597 | 581 | 584 | 45,800 |
2019/12/13 | 603 | 603 | 593 | 597 | 29,800 |
2019/12/12 | 602 | 602 | 592 | 593 | 12,400 |
2019/12/11 | 602 | 608 | 598 | 598 | 30,500 |
2019/12/10 | 604 | 605 | 595 | 600 | 30,700 |
2019/12/09 | 610 | 610 | 600 | 605 | 50,600 |
2019/12/06 | 590 | 595 | 584 | 595 | 39,800 |
2019/12/05 | 576 | 589 | 575 | 586 | 47,800 |
2019/12/04 | 577 | 577 | 568 | 575 | 33,300 |
2019/12/03 | 578 | 579 | 565 | 579 | 40,600 |
2019/12/02 | 565 | 579 | 563 | 575 | 45,100 |
2019/11/29 | 578 | 578 | 565 | 569 | 24,900 |
2019/11/28 | 573 | 579 | 571 | 576 | 12,600 |
2019/11/27 | 573 | 579 | 568 | 578 | 34,000 |
2019/11/26 | 580 | 587 | 576 | 576 | 34,700 |
2019/11/25 | 574 | 590 | 574 | 584 | 28,700 |
2019/11/22 | 580 | 580 | 571 | 572 | 26,300 |
2019/11/21 | 592 | 595 | 561 | 579 | 80,400 |
2019/11/20 | 599 | 600 | 589 | 592 | 46,300 |
2019/11/19 | 595 | 613 | 595 | 600 | 36,200 |
2019/11/18 | 609 | 609 | 594 | 604 | 32,500 |
2019/11/15 | 610 | 616 | 600 | 610 | 70,400 |
2019/11/14 | 625 | 629 | 570 | 620 | 367,500 |
2019/11/13 | 590 | 635 | 585 | 622 | 872,400 |
2019/11/12 | 550 | 552 | 534 | 550 | 39,000 |
2019/11/11 | 539 | 549 | 532 | 549 | 19,700 |
2019/11/08 | 549 | 549 | 533 | 540 | 32,700 |
2019/11/07 | 548 | 554 | 539 | 543 | 60,600 |
2019/11/06 | 539 | 546 | 539 | 545 | 16,200 |
2019/11/05 | 535 | 538 | 528 | 537 | 25,400 |
2019/11/01 | 525 | 534 | 521 | 529 | 33,800 |
2019/10/31 | 531 | 532 | 523 | 527 | 27,300 |
2019/10/30 | 515 | 536 | 505 | 536 | 68,100 |
2019/10/29 | 512 | 518 | 511 | 514 | 23,100 |
2019/10/28 | 518 | 518 | 509 | 512 | 20,800 |
2019/10/25 | 521 | 526 | 519 | 520 | 13,100 |
2019/10/24 | 528 | 528 | 520 | 527 | 34,700 |
2019/10/23 | 520 | 523 | 502 | 518 | 70,400 |
2019/10/21 | 558 | 558 | 505 | 525 | 112,800 |
2019/10/18 | 558 | 562 | 552 | 561 | 37,500 |
2019/10/17 | 548 | 567 | 547 | 554 | 74,500 |
2019/10/16 | 544 | 547 | 536 | 547 | 45,700 |
2019/10/15 | 531 | 534 | 517 | 534 | 50,400 |
2019/10/11 | 514 | 517 | 505 | 517 | 36,400 |
2019/10/10 | 501 | 505 | 497 | 499 | 24,800 |
2019/10/09 | 498 | 498 | 487 | 497 | 26,600 |
2019/10/08 | 491 | 496 | 480 | 490 | 19,000 |
2019/10/07 | 500 | 504 | 490 | 492 | 40,500 |
2019/10/04 | 492 | 494 | 484 | 494 | 24,900 |
2019/10/03 | 492 | 492 | 484 | 487 | 37,600 |
2019/10/02 | 489 | 492 | 483 | 487 | 38,000 |
2019/10/01 | 486 | 494 | 478 | 484 | 37,800 |
2019/09/30 | 485 | 488 | 473 | 478 | 41,200 |
2019/09/27 | 480 | 480 | 466 | 479 | 33,800 |
2019/09/26 | 480 | 488 | 465 | 472 | 66,500 |
2019/09/25 | 465 | 485 | 456 | 472 | 112,600 |
2019/09/24 | 453 | 457 | 447 | 457 | 50,200 |
2019/09/20 | 459 | 465 | 448 | 448 | 68,400 |
2019/09/19 | 430 | 455 | 430 | 455 | 112,100 |
2019/09/18 | 422 | 425 | 417 | 425 | 7,300 |
2019/09/17 | 425 | 429 | 418 | 422 | 28,600 |
2019/09/13 | 422 | 422 | 415 | 421 | 25,500 |
2019/09/12 | 417 | 418 | 411 | 418 | 13,600 |
2019/09/11 | 412 | 417 | 410 | 416 | 18,200 |
2019/09/10 | 420 | 421 | 411 | 413 | 25,100 |
2019/09/09 | 420 | 424 | 415 | 421 | 21,100 |
2019/09/06 | 424 | 424 | 413 | 415 | 40,600 |
2019/09/05 | 419 | 427 | 411 | 420 | 91,900 |
2019/09/04 | 385 | 411 | 381 | 411 | 43,800 |
2019/09/03 | 376 | 395 | 374 | 389 | 35,000 |
2019/09/02 | 375 | 379 | 375 | 376 | 1,900 |
2019/08/30 | 380 | 380 | 376 | 377 | 8,100 |
2019/08/29 | 376 | 376 | 369 | 376 | 5,900 |
2019/08/28 | 375 | 379 | 372 | 377 | 5,400 |
2019/08/27 | 373 | 380 | 370 | 378 | 19,400 |
2019/08/26 | 362 | 380 | 362 | 372 | 12,800 |
2019/08/23 | 379 | 379 | 374 | 374 | 6,200 |
2019/08/22 | 375 | 377 | 373 | 373 | 7,500 |
2019/08/21 | 378 | 382 | 375 | 375 | 12,500 |
2019/08/20 | 378 | 382 | 376 | 377 | 7,700 |
2019/08/19 | 377 | 377 | 370 | 371 | 5,100 |
2019/08/16 | 372 | 374 | 365 | 373 | 12,300 |
2019/08/15 | 356 | 383 | 356 | 379 | 21,600 |
2019/08/14 | 371 | 380 | 353 | 380 | 29,200 |
2019/08/13 | 356 | 365 | 351 | 364 | 15,500 |
2019/08/09 | 364 | 364 | 358 | 358 | 5,800 |
2019/08/08 | 365 | 366 | 350 | 361 | 15,400 |
2019/08/07 | 368 | 368 | 362 | 365 | 7,800 |
2019/08/06 | 361 | 366 | 352 | 363 | 20,100 |
2019/08/05 | 366 | 369 | 363 | 365 | 9,300 |
2019/08/02 | 373 | 374 | 368 | 368 | 12,300 |
2019/08/01 | 379 | 380 | 374 | 376 | 6,200 |
2019/07/31 | 377 | 380 | 377 | 379 | 3,300 |
2019/07/30 | 377 | 380 | 377 | 379 | 4,600 |
2019/07/29 | 378 | 379 | 376 | 377 | 2,700 |
2019/07/26 | 378 | 380 | 377 | 378 | 4,600 |
2019/07/25 | 383 | 383 | 379 | 381 | 2,600 |
2019/07/24 | 382 | 383 | 377 | 382 | 5,700 |
2019/07/23 | 378 | 382 | 375 | 382 | 10,700 |
2019/07/22 | 379 | 383 | 378 | 378 | 4,200 |
2019/07/19 | 378 | 384 | 378 | 382 | 4,900 |
2019/07/18 | 382 | 385 | 377 | 377 | 8,400 |
2019/07/17 | 389 | 389 | 384 | 386 | 3,900 |
2019/07/16 | 392 | 392 | 385 | 389 | 14,300 |
2019/07/12 | 382 | 385 | 381 | 385 | 4,200 |
2019/07/11 | 384 | 388 | 381 | 383 | 9,400 |
2019/07/10 | 383 | 387 | 379 | 384 | 13,000 |
2019/07/09 | 391 | 392 | 384 | 387 | 9,400 |
2019/07/08 | 390 | 392 | 388 | 391 | 8,300 |
2019/07/05 | 390 | 390 | 388 | 388 | 6,000 |
2019/07/04 | 389 | 389 | 385 | 388 | 4,600 |
2019/07/03 | 381 | 385 | 381 | 385 | 4,300 |
2019/07/02 | 381 | 384 | 380 | 383 | 4,700 |
2019/07/01 | 389 | 389 | 376 | 379 | 14,200 |
2019/06/28 | 373 | 375 | 372 | 372 | 8,000 |
2019/06/27 | 370 | 374 | 370 | 372 | 3,900 |
2019/06/26 | 373 | 375 | 370 | 370 | 12,500 |
2019/06/25 | 374 | 375 | 373 | 373 | 8,800 |
2019/06/24 | 379 | 380 | 375 | 375 | 9,300 |
2019/06/21 | 381 | 383 | 379 | 379 | 6,500 |
2019/06/20 | 381 | 384 | 381 | 382 | 6,700 |
2019/06/19 | 380 | 386 | 380 | 383 | 14,300 |
2019/06/18 | 380 | 390 | 380 | 380 | 14,200 |
2019/06/17 | 379 | 383 | 377 | 383 | 9,600 |
2019/06/14 | 373 | 380 | 372 | 377 | 23,100 |
2019/06/13 | 383 | 383 | 376 | 381 | 9,100 |
2019/06/12 | 393 | 393 | 383 | 383 | 7,000 |
2019/06/11 | 385 | 393 | 385 | 393 | 8,400 |
2019/06/10 | 383 | 388 | 381 | 388 | 13,000 |
2019/06/07 | 380 | 383 | 379 | 383 | 5,600 |
2019/06/06 | 380 | 383 | 376 | 382 | 4,500 |
2019/06/05 | 380 | 381 | 373 | 380 | 9,700 |
2019/06/04 | 366 | 375 | 363 | 373 | 15,000 |
2019/06/03 | 373 | 373 | 368 | 369 | 14,200 |
2019/05/31 | 383 | 384 | 376 | 377 | 15,700 |
2019/05/30 | 380 | 387 | 380 | 381 | 4,700 |
2019/05/29 | 380 | 384 | 380 | 380 | 8,500 |
2019/05/28 | 380 | 384 | 380 | 380 | 10,900 |
2019/05/27 | 388 | 388 | 381 | 384 | 20,900 |
2019/05/24 | 393 | 393 | 388 | 389 | 10,800 |
2019/05/23 | 392 | 397 | 387 | 397 | 24,400 |
2019/05/22 | 398 | 398 | 390 | 392 | 16,800 |
2019/05/21 | 391 | 393 | 390 | 393 | 12,100 |
2019/05/20 | 381 | 389 | 381 | 389 | 25,400 |
2019/05/17 | 388 | 393 | 376 | 384 | 38,600 |
2019/05/16 | 373 | 383 | 372 | 380 | 16,200 |
2019/05/15 | 385 | 385 | 372 | 374 | 29,600 |
2019/05/14 | 369 | 375 | 367 | 370 | 27,800 |
2019/05/13 | 372 | 377 | 370 | 370 | 13,100 |
2019/05/10 | 373 | 377 | 370 | 370 | 20,200 |
2019/05/09 | 382 | 382 | 373 | 373 | 12,400 |
2019/05/08 | 387 | 387 | 381 | 382 | 13,500 |
2019/05/07 | 389 | 390 | 383 | 387 | 16,000 |
2019/04/26 | 393 | 397 | 391 | 395 | 15,600 |
2019/04/25 | 398 | 400 | 393 | 393 | 18,700 |
2019/04/24 | 397 | 401 | 396 | 398 | 10,400 |
2019/04/23 | 399 | 403 | 397 | 398 | 23,400 |
2019/04/22 | 402 | 405 | 398 | 400 | 14,600 |
2019/04/19 | 409 | 409 | 398 | 405 | 49,300 |
2019/04/18 | 408 | 410 | 404 | 407 | 16,600 |
2019/04/17 | 408 | 412 | 405 | 406 | 21,800 |
2019/04/16 | 417 | 419 | 404 | 412 | 40,100 |
2019/04/15 | 408 | 420 | 404 | 413 | 78,700 |
2019/04/12 | 400 | 404 | 397 | 404 | 49,900 |
2019/04/11 | 405 | 406 | 399 | 402 | 74,000 |
2019/04/10 | 395 | 408 | 385 | 406 | 243,600 |
2019/04/09 | 449 | 449 | 400 | 402 | 883,900 |
2019/04/08 | 378 | 378 | 365 | 369 | 30,100 |
2019/04/05 | 375 | 383 | 374 | 378 | 31,500 |
2019/04/04 | 377 | 381 | 374 | 375 | 15,600 |
2019/04/03 | 370 | 376 | 370 | 376 | 11,100 |
2019/04/02 | 376 | 376 | 367 | 373 | 18,200 |
2019/04/01 | 367 | 380 | 365 | 369 | 46,300 |
2019/03/29 | 373 | 381 | 364 | 367 | 42,100 |
2019/03/28 | 375 | 375 | 367 | 370 | 34,100 |
2019/03/27 | 369 | 380 | 365 | 375 | 34,800 |
2019/03/26 | 362 | 376 | 362 | 371 | 36,600 |
2019/03/25 | 367 | 367 | 356 | 362 | 11,500 |
2019/03/22 | 366 | 370 | 364 | 370 | 12,700 |
2019/03/20 | 369 | 370 | 365 | 370 | 7,400 |
2019/03/19 | 370 | 370 | 366 | 367 | 9,900 |
2019/03/18 | 366 | 369 | 365 | 369 | 7,700 |
2019/03/15 | 370 | 370 | 364 | 365 | 13,900 |
2019/03/14 | 368 | 370 | 365 | 366 | 12,800 |
2019/03/13 | 359 | 364 | 359 | 361 | 9,000 |
2019/03/12 | 357 | 360 | 356 | 359 | 9,300 |
2019/03/11 | 355 | 357 | 354 | 356 | 7,700 |
2019/03/08 | 365 | 365 | 354 | 354 | 26,600 |
2019/03/07 | 367 | 370 | 366 | 370 | 9,500 |
2019/03/06 | 372 | 372 | 364 | 367 | 25,000 |
2019/03/05 | 376 | 376 | 369 | 372 | 9,600 |
2019/03/04 | 371 | 376 | 371 | 376 | 13,800 |
2019/03/01 | 370 | 371 | 366 | 371 | 13,000 |
2019/02/28 | 375 | 375 | 367 | 371 | 9,200 |
2019/02/27 | 367 | 374 | 362 | 374 | 18,400 |
2019/02/26 | 367 | 370 | 363 | 367 | 10,200 |
2019/02/25 | 370 | 371 | 364 | 367 | 27,200 |
2019/02/22 | 370 | 370 | 364 | 368 | 10,200 |
2019/02/21 | 366 | 368 | 359 | 368 | 11,200 |
2019/02/20 | 370 | 372 | 366 | 368 | 13,000 |
2019/02/19 | 358 | 369 | 358 | 369 | 21,100 |
2019/02/18 | 347 | 356 | 345 | 356 | 33,200 |
2019/02/15 | 349 | 349 | 338 | 344 | 44,100 |
2019/02/14 | 345 | 349 | 345 | 348 | 21,600 |
2019/02/13 | 351 | 352 | 346 | 346 | 16,100 |
2019/02/12 | 348 | 350 | 347 | 350 | 9,600 |
2019/02/08 | 350 | 352 | 346 | 347 | 17,000 |
2019/02/07 | 352 | 352 | 347 | 350 | 17,300 |
2019/02/06 | 358 | 358 | 351 | 352 | 13,800 |
2019/02/05 | 353 | 356 | 351 | 355 | 14,500 |
2019/02/04 | 353 | 357 | 349 | 350 | 58,800 |
2019/02/01 | 365 | 367 | 357 | 357 | 19,300 |
2019/01/31 | 371 | 371 | 358 | 366 | 16,800 |
2019/01/30 | 367 | 372 | 358 | 368 | 24,300 |
2019/01/29 | 364 | 367 | 362 | 366 | 13,000 |
2019/01/28 | 370 | 373 | 365 | 366 | 15,400 |
2019/01/25 | 366 | 377 | 366 | 371 | 16,800 |
2019/01/24 | 362 | 371 | 360 | 366 | 19,200 |
2019/01/23 | 362 | 369 | 362 | 366 | 12,400 |
2019/01/22 | 375 | 375 | 369 | 373 | 12,600 |
2019/01/21 | 374 | 376 | 369 | 370 | 15,100 |
2019/01/18 | 367 | 368 | 365 | 366 | 15,600 |
2019/01/17 | 360 | 367 | 360 | 363 | 27,900 |
2019/01/16 | 361 | 362 | 357 | 359 | 20,000 |
2019/01/15 | 356 | 356 | 345 | 356 | 28,500 |
2019/01/11 | 356 | 359 | 353 | 355 | 18,400 |
2019/01/10 | 360 | 361 | 353 | 356 | 22,900 |
2019/01/09 | 365 | 366 | 358 | 359 | 24,100 |
2019/01/08 | 363 | 367 | 360 | 363 | 39,500 |
2019/01/07 | 375 | 380 | 355 | 360 | 168,400 |
2019/01/04 | 368 | 379 | 360 | 378 | 21,000 |