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
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

このページの先頭へ