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 |
---|---|---|---|---|---|
2020/12/30 | 409 | 412 | 404 | 412 | 33,200 |
2020/12/29 | 407 | 408 | 401 | 405 | 28,800 |
2020/12/28 | 411 | 415 | 402 | 404 | 38,200 |
2020/12/25 | 405 | 422 | 401 | 409 | 85,000 |
2020/12/24 | 400 | 412 | 398 | 405 | 135,200 |
2020/12/23 | 392 | 397 | 392 | 395 | 26,600 |
2020/12/22 | 398 | 399 | 384 | 390 | 36,800 |
2020/12/21 | 396 | 404 | 391 | 398 | 29,800 |
2020/12/18 | 390 | 396 | 385 | 396 | 40,800 |
2020/12/17 | 388 | 393 | 387 | 393 | 12,700 |
2020/12/16 | 392 | 399 | 389 | 389 | 29,900 |
2020/12/15 | 394 | 396 | 387 | 392 | 26,200 |
2020/12/14 | 388 | 394 | 388 | 394 | 27,900 |
2020/12/11 | 384 | 391 | 380 | 387 | 23,500 |
2020/12/10 | 405 | 405 | 383 | 386 | 89,600 |
2020/12/09 | 380 | 392 | 372 | 389 | 34,700 |
2020/12/08 | 377 | 379 | 376 | 377 | 13,200 |
2020/12/07 | 385 | 386 | 375 | 377 | 24,500 |
2020/12/04 | 386 | 390 | 385 | 385 | 25,700 |
2020/12/03 | 393 | 393 | 389 | 393 | 8,100 |
2020/12/02 | 391 | 395 | 388 | 394 | 12,700 |
2020/12/01 | 399 | 399 | 391 | 391 | 19,400 |
2020/11/30 | 399 | 409 | 395 | 399 | 49,200 |
2020/11/27 | 389 | 394 | 387 | 394 | 16,400 |
2020/11/26 | 385 | 389 | 385 | 387 | 15,500 |
2020/11/25 | 387 | 390 | 384 | 388 | 14,600 |
2020/11/24 | 382 | 390 | 382 | 388 | 22,800 |
2020/11/20 | 379 | 382 | 378 | 382 | 7,200 |
2020/11/19 | 377 | 383 | 373 | 383 | 19,700 |
2020/11/18 | 382 | 382 | 375 | 377 | 17,200 |
2020/11/17 | 388 | 388 | 381 | 384 | 32,900 |
2020/11/16 | 389 | 389 | 375 | 383 | 50,800 |
2020/11/13 | 393 | 395 | 381 | 395 | 21,700 |
2020/11/12 | 390 | 394 | 389 | 393 | 20,300 |
2020/11/11 | 388 | 395 | 385 | 393 | 30,300 |
2020/11/10 | 380 | 388 | 375 | 384 | 28,200 |
2020/11/09 | 379 | 381 | 374 | 378 | 14,400 |
2020/11/06 | 379 | 380 | 371 | 375 | 22,800 |
2020/11/05 | 373 | 378 | 368 | 377 | 17,800 |
2020/11/04 | 371 | 375 | 365 | 372 | 19,600 |
2020/11/02 | 365 | 371 | 362 | 367 | 32,300 |
2020/10/30 | 386 | 386 | 365 | 366 | 29,900 |
2020/10/29 | 386 | 386 | 376 | 384 | 13,300 |
2020/10/28 | 395 | 395 | 387 | 390 | 19,200 |
2020/10/27 | 388 | 398 | 386 | 398 | 25,600 |
2020/10/26 | 399 | 399 | 386 | 394 | 37,900 |
2020/10/23 | 400 | 400 | 392 | 394 | 29,100 |
2020/10/22 | 406 | 406 | 398 | 401 | 24,500 |
2020/10/21 | 403 | 410 | 396 | 405 | 26,800 |
2020/10/20 | 403 | 407 | 398 | 399 | 18,200 |
2020/10/19 | 399 | 416 | 399 | 409 | 48,300 |
2020/10/16 | 387 | 399 | 387 | 397 | 14,000 |
2020/10/15 | 399 | 399 | 388 | 390 | 16,100 |
2020/10/14 | 405 | 405 | 396 | 398 | 9,800 |
2020/10/13 | 405 | 406 | 403 | 404 | 4,000 |
2020/10/12 | 409 | 409 | 403 | 403 | 3,500 |
2020/10/09 | 412 | 412 | 407 | 408 | 8,900 |
2020/10/08 | 419 | 419 | 411 | 415 | 12,500 |
2020/10/07 | 399 | 417 | 398 | 417 | 20,800 |
2020/10/06 | 396 | 402 | 396 | 400 | 8,500 |
2020/10/05 | 395 | 405 | 395 | 404 | 11,300 |
2020/10/02 | 411 | 411 | 392 | 397 | 16,300 |
2020/09/30 | 422 | 423 | 410 | 410 | 24,600 |
2020/09/29 | 415 | 418 | 410 | 418 | 29,300 |
2020/09/28 | 399 | 413 | 392 | 413 | 45,500 |
2020/09/25 | 387 | 392 | 387 | 391 | 12,900 |
2020/09/24 | 395 | 395 | 387 | 391 | 11,700 |
2020/09/23 | 392 | 392 | 387 | 392 | 8,500 |
2020/09/18 | 394 | 398 | 392 | 398 | 12,900 |
2020/09/17 | 407 | 407 | 390 | 395 | 26,600 |
2020/09/16 | 400 | 408 | 399 | 400 | 34,000 |
2020/09/15 | 419 | 419 | 402 | 406 | 69,200 |
2020/09/14 | 382 | 432 | 380 | 423 | 197,200 |
2020/09/11 | 382 | 382 | 376 | 382 | 12,800 |
2020/09/10 | 381 | 383 | 374 | 374 | 15,600 |
2020/09/09 | 388 | 388 | 366 | 374 | 32,900 |
2020/09/08 | 364 | 387 | 364 | 384 | 30,200 |
2020/09/07 | 360 | 368 | 360 | 366 | 17,400 |
2020/09/04 | 357 | 364 | 356 | 363 | 30,000 |
2020/09/03 | 363 | 364 | 358 | 363 | 7,100 |
2020/09/02 | 362 | 362 | 356 | 357 | 20,100 |
2020/09/01 | 375 | 375 | 362 | 362 | 12,400 |
2020/08/31 | 374 | 374 | 368 | 369 | 19,400 |
2020/08/28 | 384 | 386 | 355 | 358 | 45,700 |
2020/08/27 | 377 | 388 | 368 | 388 | 25,300 |
2020/08/26 | 367 | 382 | 366 | 372 | 44,700 |
2020/08/25 | 368 | 368 | 360 | 364 | 14,600 |
2020/08/24 | 357 | 364 | 353 | 360 | 21,200 |
2020/08/21 | 358 | 362 | 350 | 350 | 25,600 |
2020/08/20 | 348 | 354 | 348 | 353 | 19,500 |
2020/08/19 | 356 | 359 | 347 | 354 | 43,700 |
2020/08/18 | 356 | 363 | 351 | 351 | 33,000 |
2020/08/17 | 361 | 368 | 357 | 359 | 24,400 |
2020/08/14 | 350 | 369 | 350 | 362 | 70,700 |
2020/08/13 | 370 | 392 | 353 | 353 | 108,100 |
2020/08/12 | 345 | 373 | 345 | 368 | 55,300 |
2020/08/11 | 352 | 359 | 342 | 353 | 34,900 |
2020/08/07 | 345 | 361 | 342 | 344 | 32,500 |
2020/08/06 | 359 | 360 | 351 | 351 | 16,600 |
2020/08/05 | 353 | 370 | 346 | 365 | 30,400 |
2020/08/04 | 345 | 361 | 345 | 361 | 16,400 |
2020/08/03 | 346 | 358 | 340 | 341 | 25,600 |
2020/07/31 | 360 | 360 | 343 | 344 | 70,100 |
2020/07/30 | 359 | 366 | 355 | 366 | 60,100 |
2020/07/29 | 370 | 375 | 359 | 359 | 47,100 |
2020/07/28 | 379 | 379 | 370 | 375 | 17,700 |
2020/07/27 | 370 | 378 | 367 | 378 | 28,700 |
2020/07/22 | 380 | 385 | 377 | 377 | 36,000 |
2020/07/21 | 376 | 400 | 374 | 391 | 28,800 |
2020/07/20 | 385 | 393 | 376 | 376 | 38,900 |
2020/07/17 | 403 | 403 | 391 | 393 | 32,200 |
2020/07/16 | 398 | 402 | 396 | 398 | 14,000 |
2020/07/15 | 392 | 397 | 384 | 394 | 32,900 |
2020/07/14 | 397 | 397 | 378 | 384 | 22,800 |
2020/07/13 | 380 | 393 | 373 | 393 | 33,300 |
2020/07/10 | 376 | 379 | 372 | 372 | 39,200 |
2020/07/09 | 381 | 386 | 380 | 381 | 21,600 |
2020/07/08 | 381 | 389 | 381 | 382 | 21,400 |
2020/07/07 | 387 | 395 | 380 | 381 | 23,900 |
2020/07/06 | 389 | 396 | 378 | 391 | 30,300 |
2020/07/03 | 378 | 386 | 367 | 384 | 49,900 |
2020/07/02 | 385 | 392 | 374 | 378 | 39,300 |
2020/07/01 | 388 | 389 | 383 | 385 | 31,400 |
2020/06/30 | 406 | 406 | 387 | 388 | 33,500 |
2020/06/29 | 393 | 396 | 390 | 390 | 22,100 |
2020/06/26 | 397 | 401 | 393 | 397 | 25,900 |
2020/06/25 | 401 | 404 | 398 | 399 | 16,000 |
2020/06/24 | 401 | 406 | 401 | 401 | 28,300 |
2020/06/23 | 404 | 407 | 397 | 402 | 61,500 |
2020/06/22 | 406 | 409 | 402 | 404 | 32,800 |
2020/06/19 | 411 | 414 | 406 | 414 | 22,200 |
2020/06/18 | 416 | 416 | 390 | 406 | 61,400 |
2020/06/17 | 401 | 417 | 400 | 416 | 102,800 |
2020/06/16 | 374 | 448 | 374 | 404 | 809,900 |
2020/06/15 | 385 | 385 | 361 | 368 | 30,900 |
2020/06/12 | 370 | 386 | 370 | 382 | 49,000 |
2020/06/11 | 413 | 413 | 395 | 396 | 32,800 |
2020/06/10 | 418 | 419 | 407 | 413 | 23,000 |
2020/06/09 | 427 | 427 | 414 | 418 | 36,400 |
2020/06/08 | 425 | 428 | 418 | 428 | 26,100 |
2020/06/05 | 422 | 422 | 414 | 421 | 18,000 |
2020/06/04 | 425 | 425 | 412 | 415 | 28,900 |
2020/06/03 | 432 | 433 | 418 | 423 | 29,800 |
2020/06/02 | 432 | 434 | 428 | 432 | 18,600 |
2020/06/01 | 449 | 449 | 432 | 435 | 40,600 |
2020/05/29 | 424 | 450 | 422 | 440 | 56,000 |
2020/05/28 | 423 | 437 | 423 | 430 | 46,500 |
2020/05/27 | 416 | 428 | 415 | 427 | 26,200 |
2020/05/26 | 410 | 431 | 408 | 422 | 89,600 |
2020/05/25 | 410 | 423 | 408 | 409 | 52,600 |
2020/05/22 | 410 | 410 | 400 | 407 | 22,200 |
2020/05/21 | 401 | 407 | 401 | 407 | 31,800 |
2020/05/20 | 405 | 409 | 396 | 409 | 36,200 |
2020/05/19 | 409 | 412 | 402 | 405 | 24,300 |
2020/05/18 | 412 | 415 | 405 | 406 | 30,400 |
2020/05/15 | 420 | 437 | 405 | 416 | 75,100 |
2020/05/14 | 428 | 438 | 408 | 408 | 82,400 |
2020/05/13 | 414 | 426 | 411 | 423 | 32,300 |
2020/05/12 | 413 | 420 | 402 | 420 | 76,000 |
2020/05/11 | 411 | 429 | 400 | 416 | 294,800 |
2020/05/08 | 348 | 430 | 348 | 430 | 225,400 |
2020/05/07 | 341 | 350 | 338 | 350 | 19,400 |
2020/05/01 | 357 | 357 | 340 | 347 | 21,100 |
2020/04/30 | 373 | 374 | 360 | 361 | 15,600 |
2020/04/28 | 350 | 369 | 346 | 365 | 19,000 |
2020/04/27 | 348 | 354 | 342 | 347 | 25,800 |
2020/04/24 | 343 | 353 | 330 | 353 | 36,200 |
2020/04/23 | 340 | 346 | 339 | 343 | 13,700 |
2020/04/22 | 345 | 346 | 337 | 339 | 16,700 |
2020/04/21 | 374 | 374 | 345 | 352 | 23,900 |
2020/04/20 | 365 | 373 | 365 | 373 | 13,700 |
2020/04/17 | 360 | 387 | 360 | 363 | 37,800 |
2020/04/16 | 342 | 357 | 340 | 357 | 11,500 |
2020/04/15 | 358 | 358 | 342 | 343 | 19,100 |
2020/04/14 | 358 | 358 | 345 | 353 | 18,800 |
2020/04/13 | 353 | 355 | 341 | 350 | 8,200 |
2020/04/10 | 353 | 354 | 337 | 348 | 26,000 |
2020/04/09 | 358 | 359 | 343 | 353 | 15,100 |
2020/04/08 | 342 | 358 | 342 | 358 | 19,700 |
2020/04/07 | 340 | 350 | 330 | 342 | 25,500 |
2020/04/06 | 315 | 333 | 313 | 332 | 43,300 |
2020/04/03 | 340 | 348 | 324 | 325 | 19,400 |
2020/04/02 | 340 | 340 | 325 | 334 | 31,000 |
2020/04/01 | 354 | 360 | 339 | 339 | 23,200 |
2020/03/31 | 371 | 374 | 354 | 356 | 24,000 |
2020/03/30 | 360 | 370 | 345 | 360 | 50,400 |
2020/03/27 | 374 | 392 | 374 | 392 | 43,900 |
2020/03/26 | 379 | 382 | 355 | 382 | 66,800 |
2020/03/25 | 380 | 385 | 364 | 379 | 33,500 |
2020/03/24 | 354 | 368 | 346 | 359 | 40,400 |
2020/03/23 | 331 | 349 | 310 | 349 | 70,800 |
2020/03/19 | 340 | 348 | 315 | 323 | 54,800 |
2020/03/18 | 350 | 359 | 333 | 339 | 52,700 |
2020/03/17 | 311 | 353 | 308 | 350 | 85,700 |
2020/03/16 | 339 | 349 | 322 | 332 | 88,100 |
2020/03/13 | 294 | 322 | 293 | 307 | 126,100 |
2020/03/12 | 338 | 349 | 318 | 334 | 136,900 |
2020/03/11 | 385 | 389 | 346 | 354 | 75,800 |
2020/03/10 | 336 | 372 | 328 | 369 | 86,700 |
2020/03/09 | 383 | 384 | 350 | 366 | 127,000 |
2020/03/06 | 408 | 408 | 393 | 396 | 68,200 |
2020/03/05 | 419 | 421 | 410 | 411 | 45,900 |
2020/03/04 | 411 | 424 | 408 | 417 | 47,200 |
2020/03/03 | 445 | 447 | 415 | 415 | 96,200 |
2020/03/02 | 408 | 449 | 406 | 449 | 106,400 |
2020/02/28 | 431 | 433 | 405 | 406 | 181,900 |
2020/02/27 | 474 | 482 | 469 | 470 | 90,400 |
2020/02/26 | 488 | 494 | 472 | 482 | 79,200 |
2020/02/25 | 493 | 499 | 480 | 491 | 77,700 |
2020/02/21 | 534 | 538 | 523 | 523 | 44,900 |
2020/02/20 | 526 | 553 | 522 | 543 | 55,900 |
2020/02/19 | 522 | 522 | 516 | 520 | 24,800 |
2020/02/18 | 521 | 527 | 514 | 518 | 44,500 |
2020/02/17 | 526 | 527 | 511 | 524 | 57,900 |
2020/02/14 | 555 | 560 | 530 | 532 | 86,800 |
2020/02/13 | 615 | 615 | 553 | 555 | 184,500 |
2020/02/12 | 588 | 605 | 586 | 605 | 121,100 |
2020/02/10 | 565 | 581 | 565 | 578 | 53,000 |
2020/02/07 | 565 | 570 | 553 | 561 | 50,100 |
2020/02/06 | 557 | 574 | 557 | 566 | 59,100 |
2020/02/05 | 552 | 572 | 552 | 557 | 60,400 |
2020/02/04 | 542 | 558 | 542 | 548 | 67,700 |
2020/02/03 | 548 | 559 | 545 | 549 | 62,600 |
2020/01/31 | 557 | 573 | 555 | 562 | 59,000 |
2020/01/30 | 590 | 590 | 560 | 562 | 78,300 |
2020/01/29 | 604 | 604 | 591 | 591 | 38,400 |
2020/01/28 | 604 | 615 | 593 | 610 | 53,900 |
2020/01/27 | 587 | 611 | 581 | 610 | 85,800 |
2020/01/24 | 576 | 589 | 571 | 587 | 62,700 |
2020/01/23 | 585 | 589 | 580 | 582 | 15,500 |
2020/01/22 | 591 | 596 | 584 | 585 | 32,300 |
2020/01/21 | 578 | 601 | 570 | 593 | 65,700 |
2020/01/20 | 569 | 577 | 563 | 568 | 40,000 |
2020/01/17 | 571 | 576 | 569 | 569 | 81,500 |
2020/01/16 | 583 | 593 | 575 | 576 | 108,600 |
2020/01/15 | 597 | 601 | 590 | 590 | 46,000 |
2020/01/14 | 600 | 603 | 595 | 603 | 40,900 |
2020/01/10 | 610 | 610 | 592 | 604 | 50,200 |
2020/01/09 | 605 | 614 | 591 | 611 | 48,100 |
2020/01/08 | 611 | 613 | 585 | 594 | 57,000 |
2020/01/07 | 618 | 620 | 608 | 611 | 50,700 |
2020/01/06 | 614 | 620 | 606 | 611 | 41,700 |