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
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

このページの先頭へ