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 |
---|---|---|---|---|---|
2021/12/30 | 396 | 397 | 392 | 395 | 15,700 |
2021/12/29 | 393 | 396 | 393 | 393 | 43,300 |
2021/12/28 | 375 | 397 | 370 | 397 | 87,300 |
2021/12/27 | 372 | 375 | 366 | 370 | 11,000 |
2021/12/24 | 376 | 379 | 372 | 375 | 16,500 |
2021/12/23 | 380 | 381 | 371 | 371 | 14,300 |
2021/12/22 | 366 | 387 | 366 | 383 | 40,600 |
2021/12/21 | 378 | 378 | 364 | 366 | 44,700 |
2021/12/20 | 392 | 392 | 379 | 379 | 34,800 |
2021/12/17 | 393 | 395 | 388 | 393 | 29,300 |
2021/12/16 | 388 | 393 | 383 | 393 | 55,100 |
2021/12/15 | 390 | 390 | 379 | 380 | 27,700 |
2021/12/14 | 389 | 394 | 387 | 390 | 30,600 |
2021/12/13 | 390 | 391 | 385 | 389 | 34,700 |
2021/12/10 | 384 | 393 | 379 | 389 | 48,900 |
2021/12/09 | 391 | 396 | 378 | 390 | 98,900 |
2021/12/08 | 387 | 396 | 379 | 395 | 170,400 |
2021/12/07 | 380 | 392 | 378 | 389 | 215,100 |
2021/12/06 | 372 | 391 | 371 | 375 | 225,400 |
2021/12/03 | 363 | 377 | 355 | 371 | 134,200 |
2021/12/02 | 364 | 373 | 357 | 363 | 87,400 |
2021/12/01 | 345 | 377 | 345 | 368 | 193,400 |
2021/11/30 | 359 | 365 | 342 | 347 | 123,700 |
2021/11/29 | 339 | 378 | 333 | 359 | 296,400 |
2021/11/26 | 341 | 343 | 335 | 342 | 167,200 |
2021/11/25 | 337 | 343 | 336 | 341 | 87,800 |
2021/11/24 | 329 | 340 | 328 | 334 | 170,300 |
2021/11/22 | 333 | 333 | 327 | 329 | 57,000 |
2021/11/19 | 325 | 335 | 322 | 335 | 102,600 |
2021/11/18 | 330 | 332 | 325 | 325 | 72,100 |
2021/11/17 | 334 | 336 | 329 | 331 | 85,600 |
2021/11/16 | 339 | 339 | 334 | 334 | 69,900 |
2021/11/15 | 339 | 342 | 334 | 337 | 128,600 |
2021/11/12 | 331 | 350 | 324 | 339 | 458,400 |
2021/11/11 | 382 | 387 | 381 | 387 | 87,900 |
2021/11/10 | 380 | 382 | 378 | 382 | 9,900 |
2021/11/09 | 380 | 383 | 380 | 380 | 21,400 |
2021/11/08 | 380 | 382 | 379 | 382 | 11,600 |
2021/11/05 | 379 | 381 | 379 | 381 | 20,700 |
2021/11/04 | 380 | 381 | 377 | 380 | 30,400 |
2021/11/02 | 380 | 382 | 379 | 380 | 9,300 |
2021/11/01 | 378 | 384 | 378 | 380 | 29,000 |
2021/10/29 | 378 | 381 | 376 | 376 | 30,600 |
2021/10/28 | 381 | 382 | 378 | 378 | 118,400 |
2021/10/27 | 383 | 385 | 380 | 385 | 12,600 |
2021/10/26 | 376 | 382 | 376 | 382 | 23,600 |
2021/10/25 | 377 | 381 | 376 | 379 | 25,700 |
2021/10/22 | 378 | 381 | 377 | 377 | 27,700 |
2021/10/21 | 380 | 381 | 378 | 379 | 21,800 |
2021/10/20 | 383 | 384 | 381 | 381 | 28,800 |
2021/10/19 | 386 | 387 | 383 | 385 | 10,600 |
2021/10/18 | 384 | 387 | 380 | 385 | 26,700 |
2021/10/15 | 385 | 385 | 380 | 383 | 45,600 |
2021/10/14 | 382 | 383 | 378 | 382 | 13,100 |
2021/10/13 | 382 | 383 | 375 | 382 | 43,500 |
2021/10/12 | 390 | 390 | 383 | 384 | 15,400 |
2021/10/11 | 386 | 395 | 384 | 387 | 50,100 |
2021/10/08 | 382 | 391 | 380 | 388 | 56,100 |
2021/10/07 | 381 | 384 | 379 | 380 | 21,200 |
2021/10/06 | 379 | 386 | 379 | 384 | 36,900 |
2021/10/05 | 377 | 382 | 375 | 378 | 38,200 |
2021/10/04 | 393 | 393 | 380 | 382 | 63,000 |
2021/10/01 | 389 | 396 | 384 | 387 | 53,900 |
2021/09/30 | 425 | 427 | 391 | 392 | 152,000 |
2021/09/29 | 402 | 424 | 402 | 420 | 211,900 |
2021/09/28 | 390 | 413 | 388 | 413 | 202,200 |
2021/09/27 | 386 | 390 | 382 | 388 | 27,900 |
2021/09/24 | 385 | 387 | 384 | 386 | 22,100 |
2021/09/22 | 384 | 386 | 382 | 382 | 18,900 |
2021/09/21 | 386 | 391 | 383 | 384 | 45,100 |
2021/09/17 | 391 | 395 | 382 | 391 | 66,900 |
2021/09/16 | 393 | 393 | 383 | 390 | 23,100 |
2021/09/15 | 393 | 393 | 385 | 392 | 21,500 |
2021/09/14 | 392 | 394 | 388 | 394 | 55,200 |
2021/09/13 | 390 | 394 | 385 | 390 | 38,300 |
2021/09/10 | 387 | 394 | 387 | 394 | 32,600 |
2021/09/09 | 387 | 391 | 384 | 389 | 28,900 |
2021/09/08 | 385 | 387 | 381 | 387 | 26,200 |
2021/09/07 | 386 | 388 | 383 | 385 | 20,900 |
2021/09/06 | 388 | 392 | 382 | 384 | 95,000 |
2021/09/03 | 389 | 392 | 386 | 388 | 32,300 |
2021/09/02 | 388 | 392 | 385 | 391 | 57,000 |
2021/09/01 | 383 | 386 | 382 | 385 | 20,600 |
2021/08/31 | 386 | 388 | 382 | 382 | 22,300 |
2021/08/30 | 384 | 388 | 383 | 383 | 23,500 |
2021/08/27 | 388 | 388 | 384 | 384 | 16,600 |
2021/08/26 | 387 | 415 | 382 | 389 | 219,200 |
2021/08/25 | 382 | 387 | 379 | 381 | 42,200 |
2021/08/24 | 383 | 386 | 380 | 380 | 24,600 |
2021/08/23 | 381 | 386 | 381 | 384 | 18,900 |
2021/08/20 | 381 | 385 | 379 | 381 | 19,300 |
2021/08/19 | 393 | 393 | 383 | 383 | 22,600 |
2021/08/18 | 391 | 395 | 391 | 392 | 10,600 |
2021/08/17 | 395 | 398 | 381 | 393 | 61,100 |
2021/08/16 | 397 | 398 | 390 | 390 | 32,100 |
2021/08/13 | 388 | 397 | 386 | 393 | 55,200 |
2021/08/12 | 385 | 385 | 378 | 379 | 20,200 |
2021/08/11 | 384 | 385 | 381 | 384 | 12,900 |
2021/08/10 | 381 | 383 | 377 | 381 | 16,200 |
2021/08/06 | 380 | 380 | 379 | 379 | 13,000 |
2021/08/05 | 375 | 380 | 375 | 377 | 8,700 |
2021/08/04 | 377 | 380 | 376 | 378 | 9,700 |
2021/08/03 | 378 | 381 | 377 | 377 | 10,900 |
2021/08/02 | 377 | 383 | 377 | 382 | 22,200 |
2021/07/30 | 377 | 378 | 375 | 375 | 8,500 |
2021/07/29 | 376 | 379 | 374 | 379 | 6,900 |
2021/07/28 | 375 | 376 | 373 | 373 | 11,700 |
2021/07/27 | 376 | 377 | 375 | 377 | 8,700 |
2021/07/26 | 380 | 380 | 375 | 377 | 11,800 |
2021/07/21 | 383 | 383 | 374 | 374 | 37,000 |
2021/07/20 | 377 | 378 | 372 | 373 | 11,300 |
2021/07/19 | 383 | 383 | 372 | 378 | 32,300 |
2021/07/16 | 382 | 384 | 378 | 384 | 21,100 |
2021/07/15 | 384 | 384 | 377 | 383 | 33,700 |
2021/07/14 | 382 | 384 | 378 | 378 | 26,700 |
2021/07/13 | 387 | 387 | 380 | 382 | 13,400 |
2021/07/12 | 383 | 386 | 379 | 386 | 22,500 |
2021/07/09 | 378 | 383 | 377 | 380 | 25,200 |
2021/07/08 | 378 | 382 | 378 | 378 | 9,400 |
2021/07/07 | 381 | 382 | 379 | 379 | 8,500 |
2021/07/06 | 381 | 384 | 378 | 379 | 6,200 |
2021/07/05 | 381 | 382 | 379 | 381 | 8,900 |
2021/07/02 | 381 | 383 | 380 | 381 | 10,400 |
2021/07/01 | 383 | 383 | 380 | 381 | 5,600 |
2021/06/30 | 387 | 387 | 382 | 383 | 8,500 |
2021/06/29 | 382 | 384 | 381 | 382 | 12,800 |
2021/06/28 | 380 | 382 | 377 | 382 | 8,500 |
2021/06/25 | 378 | 379 | 378 | 379 | 5,000 |
2021/06/24 | 377 | 378 | 377 | 377 | 6,000 |
2021/06/23 | 382 | 382 | 378 | 378 | 13,100 |
2021/06/22 | 378 | 382 | 378 | 380 | 14,800 |
2021/06/21 | 380 | 380 | 375 | 375 | 17,600 |
2021/06/18 | 387 | 387 | 380 | 380 | 9,200 |
2021/06/17 | 383 | 383 | 382 | 383 | 4,100 |
2021/06/16 | 386 | 388 | 383 | 385 | 13,700 |
2021/06/15 | 381 | 383 | 381 | 382 | 6,500 |
2021/06/14 | 377 | 383 | 377 | 382 | 12,200 |
2021/06/11 | 390 | 390 | 377 | 377 | 30,400 |
2021/06/10 | 380 | 386 | 380 | 383 | 11,700 |
2021/06/09 | 382 | 382 | 377 | 380 | 22,000 |
2021/06/08 | 381 | 383 | 379 | 382 | 18,900 |
2021/06/07 | 385 | 386 | 379 | 381 | 31,400 |
2021/06/04 | 389 | 389 | 383 | 383 | 9,800 |
2021/06/03 | 393 | 393 | 384 | 387 | 12,300 |
2021/06/02 | 392 | 393 | 388 | 388 | 45,000 |
2021/06/01 | 389 | 391 | 382 | 390 | 11,800 |
2021/05/31 | 389 | 389 | 385 | 387 | 5,500 |
2021/05/28 | 384 | 388 | 381 | 387 | 14,400 |
2021/05/27 | 392 | 392 | 383 | 384 | 8,100 |
2021/05/26 | 383 | 391 | 382 | 391 | 18,800 |
2021/05/25 | 393 | 394 | 388 | 388 | 17,800 |
2021/05/24 | 394 | 399 | 392 | 392 | 18,200 |
2021/05/21 | 395 | 399 | 389 | 398 | 29,200 |
2021/05/20 | 389 | 394 | 387 | 391 | 24,400 |
2021/05/19 | 374 | 390 | 372 | 381 | 27,600 |
2021/05/18 | 372 | 381 | 372 | 381 | 20,400 |
2021/05/17 | 370 | 374 | 367 | 374 | 30,000 |
2021/05/14 | 383 | 384 | 363 | 370 | 106,100 |
2021/05/13 | 376 | 383 | 373 | 373 | 31,100 |
2021/05/12 | 389 | 392 | 373 | 386 | 64,000 |
2021/05/11 | 401 | 401 | 389 | 389 | 103,600 |
2021/05/10 | 407 | 407 | 399 | 404 | 41,900 |
2021/05/07 | 408 | 409 | 402 | 402 | 39,600 |
2021/05/06 | 398 | 405 | 398 | 405 | 52,000 |
2021/04/30 | 403 | 403 | 398 | 398 | 36,400 |
2021/04/28 | 405 | 405 | 397 | 397 | 40,300 |
2021/04/27 | 400 | 401 | 399 | 399 | 13,500 |
2021/04/26 | 403 | 403 | 399 | 400 | 11,400 |
2021/04/23 | 402 | 403 | 402 | 402 | 2,600 |
2021/04/22 | 400 | 403 | 400 | 402 | 20,100 |
2021/04/21 | 403 | 405 | 396 | 397 | 43,000 |
2021/04/20 | 408 | 410 | 405 | 405 | 17,300 |
2021/04/19 | 414 | 417 | 410 | 410 | 23,200 |
2021/04/16 | 413 | 414 | 411 | 412 | 4,100 |
2021/04/15 | 415 | 416 | 410 | 413 | 20,400 |
2021/04/14 | 415 | 415 | 408 | 415 | 15,800 |
2021/04/13 | 404 | 414 | 404 | 413 | 11,500 |
2021/04/12 | 412 | 412 | 404 | 406 | 17,900 |
2021/04/09 | 409 | 414 | 404 | 404 | 73,600 |
2021/04/08 | 417 | 417 | 409 | 409 | 52,500 |
2021/04/07 | 411 | 416 | 411 | 416 | 15,900 |
2021/04/06 | 424 | 424 | 411 | 411 | 37,300 |
2021/04/05 | 424 | 424 | 416 | 424 | 23,100 |
2021/04/02 | 425 | 425 | 415 | 416 | 18,600 |
2021/04/01 | 418 | 422 | 418 | 418 | 10,900 |
2021/03/31 | 419 | 423 | 412 | 420 | 29,000 |
2021/03/30 | 424 | 424 | 417 | 419 | 17,500 |
2021/03/29 | 429 | 429 | 419 | 425 | 54,200 |
2021/03/26 | 425 | 427 | 421 | 425 | 30,500 |
2021/03/25 | 417 | 423 | 416 | 420 | 33,800 |
2021/03/24 | 420 | 420 | 413 | 417 | 26,200 |
2021/03/23 | 433 | 435 | 413 | 421 | 56,900 |
2021/03/22 | 424 | 432 | 420 | 432 | 22,400 |
2021/03/19 | 421 | 424 | 416 | 424 | 30,300 |
2021/03/18 | 419 | 421 | 418 | 421 | 20,000 |
2021/03/17 | 424 | 424 | 412 | 420 | 43,500 |
2021/03/16 | 421 | 424 | 419 | 424 | 23,400 |
2021/03/15 | 420 | 421 | 414 | 421 | 41,400 |
2021/03/12 | 424 | 424 | 418 | 418 | 35,200 |
2021/03/11 | 423 | 425 | 418 | 419 | 30,400 |
2021/03/10 | 413 | 423 | 413 | 423 | 35,300 |
2021/03/09 | 410 | 412 | 408 | 412 | 14,600 |
2021/03/08 | 412 | 415 | 405 | 408 | 21,100 |
2021/03/05 | 404 | 408 | 399 | 408 | 15,800 |
2021/03/04 | 408 | 408 | 400 | 402 | 16,300 |
2021/03/03 | 405 | 405 | 401 | 404 | 7,100 |
2021/03/02 | 404 | 405 | 399 | 405 | 25,900 |
2021/03/01 | 403 | 406 | 402 | 406 | 6,400 |
2021/02/26 | 408 | 408 | 400 | 400 | 24,600 |
2021/02/25 | 406 | 415 | 406 | 409 | 30,600 |
2021/02/24 | 417 | 417 | 404 | 405 | 16,100 |
2021/02/22 | 408 | 412 | 406 | 410 | 15,300 |
2021/02/19 | 400 | 408 | 395 | 408 | 47,900 |
2021/02/18 | 403 | 405 | 399 | 402 | 28,300 |
2021/02/17 | 401 | 404 | 396 | 400 | 20,900 |
2021/02/16 | 398 | 402 | 398 | 399 | 19,500 |
2021/02/15 | 419 | 419 | 394 | 399 | 82,300 |
2021/02/12 | 421 | 428 | 417 | 420 | 29,400 |
2021/02/10 | 415 | 420 | 415 | 418 | 9,000 |
2021/02/09 | 419 | 419 | 414 | 415 | 22,900 |
2021/02/08 | 425 | 430 | 415 | 419 | 44,900 |
2021/02/05 | 404 | 422 | 403 | 420 | 63,600 |
2021/02/04 | 404 | 407 | 403 | 404 | 18,300 |
2021/02/03 | 400 | 409 | 398 | 409 | 28,100 |
2021/02/02 | 405 | 409 | 397 | 402 | 19,600 |
2021/02/01 | 395 | 409 | 392 | 406 | 53,100 |
2021/01/29 | 409 | 409 | 397 | 398 | 35,600 |
2021/01/28 | 409 | 412 | 404 | 404 | 19,800 |
2021/01/27 | 406 | 412 | 404 | 409 | 17,800 |
2021/01/26 | 403 | 407 | 403 | 405 | 16,100 |
2021/01/25 | 413 | 413 | 406 | 407 | 10,800 |
2021/01/22 | 406 | 407 | 403 | 405 | 9,900 |
2021/01/21 | 414 | 414 | 407 | 409 | 13,500 |
2021/01/20 | 404 | 413 | 404 | 406 | 12,900 |
2021/01/19 | 401 | 408 | 400 | 404 | 34,000 |
2021/01/18 | 406 | 407 | 398 | 398 | 37,100 |
2021/01/15 | 410 | 410 | 406 | 408 | 15,000 |
2021/01/14 | 412 | 414 | 408 | 410 | 42,300 |
2021/01/13 | 413 | 415 | 410 | 414 | 30,300 |
2021/01/12 | 416 | 419 | 413 | 413 | 18,400 |
2021/01/08 | 424 | 424 | 413 | 419 | 45,000 |
2021/01/07 | 427 | 427 | 420 | 425 | 44,500 |
2021/01/06 | 425 | 433 | 413 | 419 | 93,900 |
2021/01/05 | 431 | 431 | 413 | 420 | 107,700 |
2021/01/04 | 419 | 443 | 412 | 429 | 94,700 |