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 |
---|---|---|---|---|---|
2022/12/30 | 498 | 514 | 492 | 503 | 172,500 |
2022/12/29 | 499 | 513 | 469 | 495 | 422,800 |
2022/12/28 | 521 | 529 | 496 | 504 | 192,000 |
2022/12/27 | 476 | 505 | 473 | 505 | 240,100 |
2022/12/26 | 464 | 480 | 455 | 476 | 192,300 |
2022/12/23 | 454 | 480 | 452 | 464 | 351,300 |
2022/12/22 | 435 | 472 | 435 | 454 | 467,800 |
2022/12/21 | 416 | 435 | 416 | 432 | 78,000 |
2022/12/20 | 430 | 455 | 412 | 414 | 276,400 |
2022/12/19 | 425 | 433 | 422 | 422 | 42,400 |
2022/12/16 | 440 | 440 | 426 | 426 | 57,600 |
2022/12/15 | 428 | 437 | 423 | 437 | 43,000 |
2022/12/14 | 416 | 426 | 414 | 426 | 28,100 |
2022/12/13 | 417 | 421 | 415 | 416 | 30,900 |
2022/12/12 | 417 | 419 | 414 | 417 | 15,000 |
2022/12/09 | 414 | 419 | 412 | 415 | 34,300 |
2022/12/08 | 414 | 417 | 400 | 411 | 57,500 |
2022/12/07 | 412 | 415 | 407 | 414 | 29,200 |
2022/12/06 | 401 | 417 | 398 | 417 | 83,500 |
2022/12/05 | 400 | 402 | 398 | 399 | 31,100 |
2022/12/02 | 411 | 411 | 397 | 399 | 50,200 |
2022/12/01 | 418 | 418 | 407 | 414 | 55,700 |
2022/11/30 | 418 | 422 | 416 | 416 | 31,900 |
2022/11/29 | 418 | 418 | 411 | 412 | 46,300 |
2022/11/28 | 426 | 426 | 412 | 420 | 86,600 |
2022/11/25 | 432 | 432 | 418 | 418 | 74,100 |
2022/11/24 | 436 | 441 | 424 | 429 | 48,400 |
2022/11/22 | 426 | 440 | 421 | 429 | 218,800 |
2022/11/21 | 422 | 422 | 410 | 415 | 21,000 |
2022/11/18 | 415 | 423 | 414 | 422 | 38,200 |
2022/11/17 | 405 | 414 | 405 | 414 | 30,600 |
2022/11/16 | 401 | 406 | 399 | 406 | 55,800 |
2022/11/15 | 405 | 408 | 402 | 402 | 29,900 |
2022/11/14 | 406 | 407 | 400 | 407 | 33,500 |
2022/11/11 | 409 | 409 | 398 | 405 | 47,900 |
2022/11/10 | 414 | 414 | 401 | 401 | 26,700 |
2022/11/09 | 407 | 413 | 401 | 413 | 69,000 |
2022/11/08 | 404 | 406 | 398 | 404 | 104,200 |
2022/11/07 | 404 | 404 | 397 | 398 | 12,200 |
2022/11/04 | 407 | 408 | 402 | 402 | 19,100 |
2022/11/02 | 403 | 408 | 401 | 408 | 29,700 |
2022/11/01 | 402 | 408 | 401 | 404 | 29,200 |
2022/10/31 | 398 | 399 | 390 | 399 | 77,100 |
2022/10/28 | 404 | 406 | 390 | 390 | 104,300 |
2022/10/27 | 418 | 425 | 409 | 409 | 43,200 |
2022/10/26 | 426 | 433 | 417 | 418 | 30,300 |
2022/10/25 | 425 | 425 | 405 | 421 | 47,400 |
2022/10/24 | 442 | 453 | 430 | 430 | 74,800 |
2022/10/21 | 444 | 459 | 433 | 442 | 178,800 |
2022/10/20 | 420 | 458 | 416 | 448 | 184,100 |
2022/10/19 | 413 | 420 | 412 | 420 | 22,000 |
2022/10/18 | 416 | 416 | 408 | 413 | 12,500 |
2022/10/17 | 414 | 414 | 403 | 408 | 29,100 |
2022/10/14 | 404 | 420 | 403 | 418 | 31,400 |
2022/10/13 | 410 | 410 | 401 | 402 | 17,700 |
2022/10/12 | 405 | 410 | 405 | 410 | 4,700 |
2022/10/11 | 406 | 413 | 406 | 408 | 20,700 |
2022/10/07 | 401 | 406 | 397 | 406 | 15,400 |
2022/10/06 | 403 | 409 | 402 | 407 | 8,400 |
2022/10/05 | 408 | 411 | 397 | 407 | 24,800 |
2022/10/04 | 399 | 409 | 399 | 409 | 32,000 |
2022/10/03 | 395 | 401 | 394 | 398 | 16,600 |
2022/09/30 | 398 | 403 | 395 | 400 | 37,100 |
2022/09/29 | 391 | 399 | 390 | 399 | 21,600 |
2022/09/28 | 385 | 393 | 378 | 393 | 25,400 |
2022/09/27 | 385 | 394 | 385 | 385 | 16,500 |
2022/09/26 | 386 | 386 | 376 | 385 | 41,600 |
2022/09/22 | 390 | 392 | 387 | 389 | 16,200 |
2022/09/21 | 393 | 393 | 390 | 392 | 15,400 |
2022/09/20 | 395 | 400 | 394 | 394 | 5,600 |
2022/09/16 | 396 | 396 | 392 | 393 | 12,100 |
2022/09/15 | 400 | 401 | 394 | 398 | 26,400 |
2022/09/14 | 400 | 403 | 397 | 399 | 30,900 |
2022/09/13 | 402 | 406 | 400 | 401 | 13,800 |
2022/09/12 | 399 | 407 | 399 | 405 | 14,900 |
2022/09/09 | 397 | 404 | 396 | 401 | 21,600 |
2022/09/08 | 403 | 403 | 399 | 399 | 14,300 |
2022/09/07 | 397 | 405 | 395 | 397 | 40,800 |
2022/09/06 | 397 | 406 | 397 | 399 | 32,300 |
2022/09/05 | 399 | 399 | 393 | 397 | 7,900 |
2022/09/02 | 403 | 403 | 391 | 395 | 27,200 |
2022/09/01 | 397 | 403 | 396 | 396 | 22,900 |
2022/08/31 | 402 | 402 | 399 | 400 | 5,700 |
2022/08/30 | 399 | 403 | 398 | 403 | 16,600 |
2022/08/29 | 401 | 403 | 399 | 400 | 16,200 |
2022/08/26 | 399 | 408 | 399 | 405 | 22,500 |
2022/08/25 | 403 | 403 | 399 | 399 | 17,200 |
2022/08/24 | 403 | 409 | 400 | 403 | 37,700 |
2022/08/23 | 409 | 409 | 402 | 404 | 17,800 |
2022/08/22 | 402 | 409 | 400 | 409 | 24,800 |
2022/08/19 | 399 | 403 | 399 | 402 | 8,500 |
2022/08/18 | 397 | 401 | 394 | 399 | 15,700 |
2022/08/17 | 399 | 403 | 397 | 398 | 25,100 |
2022/08/16 | 401 | 402 | 395 | 399 | 24,200 |
2022/08/15 | 409 | 409 | 397 | 401 | 34,200 |
2022/08/12 | 401 | 409 | 398 | 409 | 31,200 |
2022/08/10 | 402 | 404 | 397 | 403 | 28,900 |
2022/08/09 | 411 | 411 | 401 | 405 | 7,500 |
2022/08/08 | 406 | 414 | 399 | 414 | 53,500 |
2022/08/05 | 413 | 413 | 402 | 405 | 19,700 |
2022/08/04 | 399 | 416 | 396 | 410 | 39,800 |
2022/08/03 | 403 | 403 | 398 | 400 | 12,800 |
2022/08/02 | 405 | 406 | 403 | 403 | 11,400 |
2022/08/01 | 400 | 405 | 400 | 405 | 17,900 |
2022/07/29 | 405 | 406 | 400 | 401 | 11,600 |
2022/07/28 | 404 | 407 | 401 | 407 | 15,600 |
2022/07/27 | 402 | 406 | 402 | 404 | 2,900 |
2022/07/26 | 400 | 407 | 399 | 401 | 16,200 |
2022/07/25 | 405 | 405 | 399 | 399 | 9,500 |
2022/07/22 | 402 | 404 | 400 | 403 | 5,800 |
2022/07/21 | 396 | 402 | 396 | 401 | 15,000 |
2022/07/20 | 399 | 400 | 397 | 398 | 14,500 |
2022/07/19 | 397 | 398 | 392 | 396 | 17,600 |
2022/07/15 | 407 | 407 | 396 | 399 | 25,300 |
2022/07/14 | 400 | 407 | 399 | 404 | 13,600 |
2022/07/13 | 399 | 402 | 397 | 400 | 9,200 |
2022/07/12 | 407 | 407 | 396 | 399 | 19,500 |
2022/07/11 | 406 | 410 | 406 | 407 | 19,500 |
2022/07/08 | 408 | 412 | 399 | 403 | 36,300 |
2022/07/07 | 415 | 415 | 402 | 409 | 50,800 |
2022/07/06 | 413 | 418 | 408 | 408 | 8,200 |
2022/07/05 | 418 | 423 | 412 | 416 | 19,000 |
2022/07/04 | 425 | 425 | 411 | 418 | 32,700 |
2022/07/01 | 418 | 424 | 409 | 412 | 28,200 |
2022/06/30 | 435 | 435 | 415 | 417 | 31,600 |
2022/06/29 | 410 | 439 | 410 | 439 | 48,200 |
2022/06/28 | 417 | 422 | 409 | 415 | 24,400 |
2022/06/27 | 415 | 421 | 409 | 417 | 25,900 |
2022/06/24 | 410 | 415 | 409 | 409 | 14,800 |
2022/06/23 | 409 | 414 | 405 | 414 | 7,600 |
2022/06/22 | 413 | 415 | 403 | 405 | 14,100 |
2022/06/21 | 395 | 409 | 395 | 408 | 14,100 |
2022/06/20 | 402 | 403 | 391 | 396 | 14,900 |
2022/06/17 | 392 | 400 | 391 | 397 | 17,200 |
2022/06/16 | 406 | 406 | 397 | 403 | 75,300 |
2022/06/15 | 425 | 425 | 405 | 406 | 33,500 |
2022/06/14 | 416 | 425 | 415 | 422 | 17,000 |
2022/06/13 | 417 | 428 | 417 | 424 | 22,900 |
2022/06/10 | 422 | 427 | 418 | 424 | 22,000 |
2022/06/09 | 431 | 433 | 423 | 424 | 24,000 |
2022/06/08 | 444 | 446 | 437 | 438 | 17,200 |
2022/06/07 | 436 | 449 | 433 | 440 | 50,300 |
2022/06/06 | 436 | 436 | 428 | 436 | 29,200 |
2022/06/03 | 442 | 442 | 421 | 439 | 88,300 |
2022/06/02 | 430 | 440 | 424 | 436 | 88,300 |
2022/06/01 | 420 | 440 | 416 | 438 | 51,900 |
2022/05/31 | 425 | 427 | 413 | 424 | 38,700 |
2022/05/30 | 416 | 430 | 404 | 430 | 42,000 |
2022/05/27 | 406 | 411 | 396 | 402 | 23,200 |
2022/05/26 | 393 | 407 | 392 | 403 | 76,300 |
2022/05/25 | 397 | 402 | 392 | 397 | 95,500 |
2022/05/24 | 402 | 405 | 395 | 400 | 36,800 |
2022/05/23 | 411 | 414 | 406 | 409 | 39,200 |
2022/05/20 | 411 | 412 | 407 | 408 | 21,600 |
2022/05/19 | 414 | 423 | 410 | 410 | 104,200 |
2022/05/18 | 409 | 428 | 409 | 425 | 42,400 |
2022/05/17 | 421 | 421 | 407 | 409 | 122,500 |
2022/05/16 | 400 | 417 | 372 | 405 | 169,100 |
2022/05/13 | 434 | 465 | 434 | 452 | 49,500 |
2022/05/12 | 431 | 436 | 427 | 429 | 21,900 |
2022/05/11 | 458 | 458 | 434 | 436 | 71,600 |
2022/05/10 | 464 | 464 | 449 | 457 | 19,600 |
2022/05/09 | 474 | 474 | 459 | 465 | 30,400 |
2022/05/06 | 458 | 476 | 458 | 473 | 26,300 |
2022/05/02 | 457 | 464 | 455 | 461 | 11,400 |
2022/04/28 | 467 | 467 | 461 | 465 | 13,400 |
2022/04/27 | 442 | 468 | 441 | 468 | 68,600 |
2022/04/26 | 444 | 448 | 444 | 445 | 11,300 |
2022/04/25 | 464 | 464 | 445 | 447 | 24,500 |
2022/04/22 | 433 | 462 | 429 | 459 | 55,200 |
2022/04/21 | 444 | 444 | 432 | 441 | 43,000 |
2022/04/20 | 454 | 454 | 444 | 444 | 22,500 |
2022/04/19 | 451 | 459 | 449 | 454 | 26,500 |
2022/04/18 | 446 | 456 | 443 | 454 | 19,300 |
2022/04/15 | 453 | 456 | 448 | 448 | 21,200 |
2022/04/14 | 451 | 460 | 448 | 455 | 20,600 |
2022/04/13 | 453 | 462 | 449 | 451 | 36,200 |
2022/04/12 | 457 | 460 | 450 | 456 | 28,300 |
2022/04/11 | 463 | 468 | 452 | 458 | 40,600 |
2022/04/08 | 458 | 469 | 453 | 469 | 51,900 |
2022/04/07 | 455 | 461 | 447 | 453 | 54,100 |
2022/04/06 | 448 | 462 | 444 | 459 | 40,300 |
2022/04/05 | 449 | 465 | 444 | 447 | 79,400 |
2022/04/04 | 426 | 444 | 426 | 444 | 64,800 |
2022/04/01 | 420 | 425 | 408 | 420 | 36,500 |
2022/03/31 | 399 | 423 | 398 | 420 | 74,600 |
2022/03/30 | 393 | 400 | 391 | 398 | 11,100 |
2022/03/29 | 399 | 402 | 396 | 402 | 22,000 |
2022/03/28 | 398 | 400 | 394 | 399 | 6,300 |
2022/03/25 | 395 | 398 | 394 | 398 | 5,100 |
2022/03/24 | 398 | 400 | 394 | 397 | 14,400 |
2022/03/23 | 393 | 398 | 393 | 397 | 23,500 |
2022/03/22 | 386 | 393 | 386 | 393 | 13,800 |
2022/03/18 | 394 | 394 | 383 | 385 | 9,400 |
2022/03/17 | 397 | 397 | 390 | 392 | 12,100 |
2022/03/16 | 394 | 395 | 392 | 395 | 9,600 |
2022/03/15 | 388 | 393 | 386 | 393 | 19,300 |
2022/03/14 | 375 | 387 | 375 | 387 | 36,200 |
2022/03/11 | 376 | 381 | 375 | 375 | 25,600 |
2022/03/10 | 379 | 387 | 373 | 387 | 29,100 |
2022/03/09 | 359 | 370 | 359 | 367 | 11,300 |
2022/03/08 | 365 | 377 | 360 | 367 | 29,700 |
2022/03/07 | 372 | 376 | 368 | 375 | 42,800 |
2022/03/04 | 385 | 385 | 373 | 373 | 17,100 |
2022/03/03 | 392 | 393 | 381 | 385 | 24,800 |
2022/03/02 | 394 | 394 | 388 | 388 | 10,100 |
2022/03/01 | 397 | 398 | 394 | 395 | 9,100 |
2022/02/28 | 394 | 396 | 391 | 392 | 15,500 |
2022/02/25 | 393 | 398 | 390 | 390 | 14,200 |
2022/02/24 | 386 | 393 | 383 | 393 | 18,800 |
2022/02/22 | 390 | 395 | 386 | 386 | 14,800 |
2022/02/21 | 390 | 397 | 390 | 394 | 18,100 |
2022/02/18 | 394 | 397 | 392 | 397 | 10,300 |
2022/02/17 | 404 | 404 | 397 | 397 | 9,800 |
2022/02/16 | 404 | 405 | 397 | 405 | 15,300 |
2022/02/15 | 398 | 402 | 394 | 399 | 25,300 |
2022/02/14 | 385 | 402 | 385 | 396 | 51,700 |
2022/02/10 | 407 | 408 | 399 | 407 | 35,900 |
2022/02/09 | 399 | 402 | 395 | 401 | 56,800 |
2022/02/08 | 399 | 399 | 396 | 396 | 4,800 |
2022/02/07 | 392 | 399 | 392 | 395 | 19,400 |
2022/02/04 | 392 | 398 | 388 | 397 | 19,700 |
2022/02/03 | 393 | 394 | 388 | 392 | 15,100 |
2022/02/02 | 385 | 395 | 384 | 393 | 35,900 |
2022/02/01 | 387 | 387 | 378 | 383 | 14,100 |
2022/01/31 | 371 | 379 | 370 | 379 | 25,600 |
2022/01/28 | 371 | 376 | 361 | 376 | 36,200 |
2022/01/27 | 389 | 389 | 365 | 367 | 28,300 |
2022/01/26 | 386 | 388 | 383 | 387 | 9,500 |
2022/01/25 | 390 | 399 | 386 | 386 | 36,200 |
2022/01/24 | 387 | 399 | 386 | 397 | 35,700 |
2022/01/21 | 380 | 387 | 379 | 387 | 17,000 |
2022/01/20 | 377 | 385 | 377 | 380 | 23,600 |
2022/01/19 | 385 | 387 | 376 | 376 | 67,500 |
2022/01/18 | 386 | 389 | 382 | 385 | 20,300 |
2022/01/17 | 393 | 393 | 385 | 387 | 20,000 |
2022/01/14 | 389 | 393 | 384 | 391 | 22,300 |
2022/01/13 | 394 | 394 | 387 | 389 | 10,200 |
2022/01/12 | 390 | 393 | 390 | 393 | 79,200 |
2022/01/11 | 390 | 393 | 376 | 393 | 86,300 |
2022/01/07 | 394 | 394 | 387 | 390 | 30,800 |
2022/01/06 | 382 | 395 | 382 | 394 | 82,400 |
2022/01/05 | 391 | 394 | 387 | 388 | 35,800 |
2022/01/04 | 395 | 398 | 391 | 391 | 59,900 |