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 |
---|---|---|---|---|---|
2023/12/29 | 433 | 435 | 427 | 433 | 59,400 |
2023/12/28 | 430 | 437 | 427 | 437 | 110,800 |
2023/12/27 | 417 | 430 | 412 | 430 | 103,000 |
2023/12/26 | 405 | 414 | 404 | 412 | 105,000 |
2023/12/25 | 400 | 407 | 398 | 406 | 55,400 |
2023/12/22 | 400 | 406 | 389 | 395 | 104,200 |
2023/12/21 | 396 | 403 | 396 | 398 | 29,600 |
2023/12/20 | 415 | 415 | 400 | 400 | 102,600 |
2023/12/19 | 402 | 413 | 398 | 411 | 164,100 |
2023/12/18 | 395 | 400 | 391 | 398 | 88,500 |
2023/12/15 | 392 | 393 | 387 | 390 | 59,800 |
2023/12/14 | 383 | 398 | 382 | 393 | 146,500 |
2023/12/13 | 377 | 381 | 376 | 377 | 43,500 |
2023/12/12 | 383 | 384 | 376 | 377 | 66,600 |
2023/12/11 | 384 | 387 | 382 | 385 | 20,500 |
2023/12/08 | 387 | 387 | 379 | 379 | 77,600 |
2023/12/07 | 390 | 390 | 384 | 385 | 78,400 |
2023/12/06 | 388 | 393 | 388 | 390 | 50,200 |
2023/12/05 | 388 | 391 | 387 | 387 | 43,600 |
2023/12/04 | 392 | 392 | 387 | 388 | 30,800 |
2023/12/01 | 400 | 400 | 387 | 391 | 75,800 |
2023/11/30 | 387 | 401 | 387 | 397 | 148,100 |
2023/11/29 | 385 | 388 | 383 | 383 | 36,600 |
2023/11/28 | 387 | 388 | 383 | 387 | 42,600 |
2023/11/27 | 389 | 392 | 387 | 387 | 71,400 |
2023/11/24 | 385 | 390 | 385 | 388 | 59,000 |
2023/11/22 | 383 | 388 | 383 | 384 | 49,100 |
2023/11/21 | 386 | 391 | 384 | 386 | 89,400 |
2023/11/20 | 380 | 388 | 379 | 385 | 125,400 |
2023/11/17 | 378 | 383 | 374 | 377 | 80,500 |
2023/11/16 | 381 | 382 | 371 | 376 | 91,600 |
2023/11/15 | 387 | 389 | 380 | 381 | 137,100 |
2023/11/14 | 390 | 393 | 379 | 385 | 407,500 |
2023/11/13 | 370 | 370 | 360 | 361 | 56,600 |
2023/11/10 | 365 | 370 | 363 | 370 | 50,700 |
2023/11/09 | 368 | 374 | 362 | 374 | 66,700 |
2023/11/08 | 369 | 374 | 363 | 370 | 30,600 |
2023/11/07 | 366 | 375 | 366 | 370 | 29,800 |
2023/11/06 | 365 | 368 | 361 | 367 | 59,000 |
2023/11/02 | 359 | 364 | 354 | 360 | 126,300 |
2023/11/01 | 363 | 367 | 358 | 358 | 48,800 |
2023/10/31 | 354 | 361 | 351 | 359 | 74,800 |
2023/10/30 | 372 | 372 | 357 | 357 | 162,100 |
2023/10/27 | 370 | 372 | 368 | 372 | 66,500 |
2023/10/26 | 372 | 375 | 366 | 367 | 29,600 |
2023/10/25 | 375 | 380 | 374 | 379 | 33,700 |
2023/10/24 | 367 | 375 | 361 | 375 | 58,400 |
2023/10/23 | 371 | 371 | 363 | 366 | 50,600 |
2023/10/20 | 373 | 379 | 368 | 373 | 34,600 |
2023/10/19 | 372 | 381 | 372 | 374 | 16,900 |
2023/10/18 | 371 | 381 | 371 | 379 | 49,500 |
2023/10/17 | 382 | 385 | 370 | 373 | 103,000 |
2023/10/16 | 386 | 389 | 381 | 381 | 54,000 |
2023/10/13 | 398 | 398 | 388 | 389 | 57,000 |
2023/10/12 | 399 | 401 | 393 | 400 | 33,900 |
2023/10/11 | 400 | 401 | 396 | 398 | 34,700 |
2023/10/10 | 399 | 402 | 398 | 400 | 39,800 |
2023/10/06 | 401 | 405 | 398 | 399 | 20,400 |
2023/10/05 | 387 | 399 | 387 | 396 | 43,400 |
2023/10/04 | 390 | 391 | 383 | 385 | 76,800 |
2023/10/03 | 401 | 401 | 393 | 393 | 50,700 |
2023/10/02 | 411 | 414 | 401 | 401 | 47,500 |
2023/09/29 | 421 | 421 | 408 | 410 | 40,000 |
2023/09/28 | 415 | 421 | 415 | 416 | 19,100 |
2023/09/27 | 414 | 420 | 413 | 420 | 26,300 |
2023/09/26 | 416 | 416 | 413 | 414 | 12,700 |
2023/09/25 | 414 | 420 | 413 | 418 | 27,900 |
2023/09/22 | 410 | 420 | 407 | 417 | 28,600 |
2023/09/21 | 417 | 419 | 412 | 412 | 16,400 |
2023/09/20 | 422 | 422 | 416 | 418 | 16,600 |
2023/09/19 | 423 | 423 | 418 | 419 | 28,300 |
2023/09/15 | 424 | 425 | 420 | 423 | 33,900 |
2023/09/14 | 420 | 424 | 419 | 421 | 20,600 |
2023/09/13 | 420 | 423 | 419 | 420 | 19,000 |
2023/09/12 | 418 | 424 | 418 | 423 | 18,200 |
2023/09/11 | 422 | 424 | 416 | 418 | 42,300 |
2023/09/08 | 426 | 430 | 423 | 425 | 32,500 |
2023/09/07 | 431 | 434 | 427 | 430 | 37,400 |
2023/09/06 | 425 | 431 | 425 | 431 | 29,000 |
2023/09/05 | 430 | 430 | 425 | 430 | 9,200 |
2023/09/04 | 430 | 431 | 425 | 428 | 19,500 |
2023/09/01 | 420 | 429 | 420 | 429 | 37,700 |
2023/08/31 | 430 | 430 | 424 | 424 | 18,700 |
2023/08/30 | 430 | 433 | 426 | 428 | 15,900 |
2023/08/29 | 423 | 429 | 422 | 428 | 25,000 |
2023/08/28 | 415 | 424 | 415 | 422 | 18,600 |
2023/08/25 | 422 | 422 | 413 | 414 | 66,800 |
2023/08/24 | 434 | 435 | 422 | 422 | 34,700 |
2023/08/23 | 420 | 438 | 419 | 435 | 54,100 |
2023/08/22 | 421 | 421 | 412 | 419 | 48,000 |
2023/08/21 | 405 | 424 | 405 | 419 | 56,600 |
2023/08/18 | 416 | 416 | 400 | 402 | 99,600 |
2023/08/17 | 419 | 423 | 401 | 408 | 122,200 |
2023/08/16 | 438 | 438 | 419 | 421 | 89,600 |
2023/08/15 | 447 | 450 | 436 | 438 | 127,000 |
2023/08/14 | 476 | 481 | 443 | 448 | 164,400 |
2023/08/10 | 493 | 500 | 478 | 484 | 61,200 |
2023/08/09 | 506 | 506 | 493 | 493 | 37,500 |
2023/08/08 | 506 | 508 | 503 | 503 | 42,000 |
2023/08/07 | 493 | 506 | 490 | 506 | 43,300 |
2023/08/04 | 492 | 495 | 487 | 494 | 38,700 |
2023/08/03 | 499 | 505 | 496 | 496 | 30,200 |
2023/08/02 | 505 | 512 | 498 | 499 | 46,300 |
2023/08/01 | 509 | 514 | 500 | 504 | 64,500 |
2023/07/31 | 502 | 508 | 497 | 501 | 34,800 |
2023/07/28 | 503 | 507 | 491 | 499 | 92,100 |
2023/07/27 | 507 | 520 | 505 | 508 | 20,000 |
2023/07/26 | 509 | 515 | 503 | 504 | 37,100 |
2023/07/25 | 503 | 514 | 498 | 512 | 51,200 |
2023/07/24 | 504 | 507 | 500 | 502 | 17,400 |
2023/07/21 | 500 | 501 | 496 | 497 | 20,100 |
2023/07/20 | 513 | 515 | 495 | 500 | 62,300 |
2023/07/19 | 507 | 510 | 504 | 510 | 31,700 |
2023/07/18 | 491 | 509 | 490 | 505 | 69,900 |
2023/07/14 | 493 | 498 | 483 | 489 | 52,200 |
2023/07/13 | 492 | 499 | 489 | 493 | 45,600 |
2023/07/12 | 503 | 504 | 493 | 493 | 31,900 |
2023/07/11 | 501 | 514 | 496 | 503 | 76,600 |
2023/07/10 | 486 | 507 | 485 | 498 | 109,100 |
2023/07/07 | 480 | 491 | 477 | 486 | 41,000 |
2023/07/06 | 487 | 489 | 480 | 480 | 35,500 |
2023/07/05 | 493 | 493 | 484 | 488 | 47,000 |
2023/07/04 | 495 | 497 | 490 | 490 | 41,700 |
2023/07/03 | 495 | 500 | 493 | 494 | 36,900 |
2023/06/30 | 495 | 500 | 491 | 495 | 41,100 |
2023/06/29 | 496 | 500 | 492 | 493 | 43,600 |
2023/06/28 | 488 | 499 | 486 | 499 | 50,500 |
2023/06/27 | 485 | 491 | 481 | 489 | 25,800 |
2023/06/26 | 491 | 494 | 482 | 486 | 32,400 |
2023/06/23 | 501 | 501 | 488 | 491 | 52,500 |
2023/06/22 | 497 | 507 | 494 | 500 | 70,700 |
2023/06/21 | 490 | 498 | 489 | 492 | 26,200 |
2023/06/20 | 490 | 494 | 486 | 494 | 31,600 |
2023/06/19 | 485 | 493 | 481 | 493 | 45,700 |
2023/06/16 | 485 | 490 | 484 | 484 | 33,100 |
2023/06/15 | 489 | 489 | 481 | 485 | 41,500 |
2023/06/14 | 481 | 494 | 479 | 489 | 49,000 |
2023/06/13 | 484 | 490 | 480 | 481 | 32,000 |
2023/06/12 | 487 | 487 | 478 | 484 | 58,000 |
2023/06/09 | 482 | 492 | 476 | 486 | 110,600 |
2023/06/08 | 481 | 482 | 475 | 479 | 45,300 |
2023/06/07 | 487 | 493 | 481 | 484 | 30,400 |
2023/06/06 | 491 | 491 | 483 | 485 | 43,500 |
2023/06/05 | 487 | 492 | 478 | 488 | 65,000 |
2023/06/02 | 462 | 483 | 460 | 475 | 69,700 |
2023/06/01 | 467 | 475 | 461 | 461 | 67,900 |
2023/05/31 | 480 | 481 | 465 | 467 | 146,400 |
2023/05/30 | 499 | 499 | 485 | 485 | 55,800 |
2023/05/29 | 496 | 501 | 486 | 496 | 56,500 |
2023/05/26 | 503 | 505 | 493 | 494 | 68,200 |
2023/05/25 | 505 | 506 | 498 | 503 | 61,700 |
2023/05/24 | 513 | 515 | 506 | 506 | 44,900 |
2023/05/23 | 520 | 522 | 506 | 511 | 117,700 |
2023/05/22 | 519 | 526 | 514 | 521 | 73,100 |
2023/05/19 | 533 | 533 | 518 | 525 | 82,900 |
2023/05/18 | 528 | 533 | 517 | 528 | 90,200 |
2023/05/17 | 525 | 531 | 516 | 524 | 125,900 |
2023/05/16 | 519 | 540 | 516 | 523 | 250,900 |
2023/05/15 | 541 | 559 | 516 | 516 | 540,000 |
2023/05/12 | 582 | 589 | 574 | 581 | 186,600 |
2023/05/11 | 583 | 594 | 579 | 585 | 122,800 |
2023/05/10 | 583 | 588 | 575 | 581 | 89,800 |
2023/05/09 | 578 | 592 | 574 | 589 | 104,900 |
2023/05/08 | 573 | 598 | 571 | 577 | 236,900 |
2023/05/02 | 557 | 566 | 553 | 566 | 66,900 |
2023/05/01 | 557 | 563 | 553 | 560 | 54,100 |
2023/04/28 | 555 | 559 | 547 | 558 | 66,600 |
2023/04/27 | 558 | 567 | 555 | 556 | 124,500 |
2023/04/26 | 560 | 568 | 551 | 552 | 78,000 |
2023/04/25 | 560 | 568 | 548 | 559 | 103,200 |
2023/04/24 | 565 | 571 | 556 | 560 | 79,000 |
2023/04/21 | 562 | 570 | 551 | 555 | 141,200 |
2023/04/20 | 559 | 577 | 556 | 572 | 178,200 |
2023/04/19 | 542 | 567 | 536 | 560 | 279,800 |
2023/04/18 | 547 | 559 | 537 | 543 | 291,900 |
2023/04/17 | 545 | 557 | 534 | 547 | 415,100 |
2023/04/14 | 575 | 575 | 540 | 551 | 739,100 |
2023/04/13 | 576 | 587 | 548 | 565 | 1,860,000 |
2023/04/12 | 507 | 563 | 497 | 546 | 1,173,900 |
2023/04/11 | 487 | 498 | 481 | 483 | 67,600 |
2023/04/10 | 477 | 485 | 477 | 485 | 67,500 |
2023/04/07 | 473 | 477 | 467 | 470 | 61,300 |
2023/04/06 | 475 | 482 | 470 | 476 | 27,700 |
2023/04/05 | 484 | 488 | 475 | 477 | 58,700 |
2023/04/04 | 505 | 505 | 487 | 492 | 102,600 |
2023/04/03 | 503 | 508 | 498 | 505 | 57,300 |
2023/03/31 | 503 | 506 | 495 | 497 | 56,000 |
2023/03/30 | 494 | 507 | 493 | 502 | 115,000 |
2023/03/29 | 507 | 519 | 491 | 500 | 126,100 |
2023/03/28 | 499 | 510 | 496 | 509 | 139,400 |
2023/03/27 | 488 | 504 | 486 | 495 | 69,000 |
2023/03/24 | 480 | 493 | 472 | 490 | 73,700 |
2023/03/23 | 474 | 489 | 466 | 488 | 73,600 |
2023/03/22 | 477 | 482 | 470 | 474 | 54,700 |
2023/03/20 | 480 | 481 | 463 | 465 | 96,300 |
2023/03/17 | 471 | 488 | 470 | 486 | 164,100 |
2023/03/16 | 464 | 471 | 460 | 464 | 100,500 |
2023/03/15 | 468 | 482 | 468 | 480 | 80,600 |
2023/03/14 | 474 | 478 | 457 | 461 | 165,200 |
2023/03/13 | 488 | 490 | 476 | 482 | 101,200 |
2023/03/10 | 501 | 505 | 493 | 496 | 132,300 |
2023/03/09 | 513 | 513 | 496 | 503 | 160,800 |
2023/03/08 | 507 | 521 | 496 | 515 | 135,800 |
2023/03/07 | 525 | 528 | 507 | 512 | 193,200 |
2023/03/06 | 529 | 538 | 521 | 524 | 128,100 |
2023/03/03 | 547 | 549 | 530 | 530 | 101,500 |
2023/03/02 | 544 | 552 | 529 | 547 | 130,200 |
2023/03/01 | 523 | 540 | 523 | 539 | 77,000 |
2023/02/28 | 535 | 540 | 527 | 529 | 107,200 |
2023/02/27 | 556 | 559 | 533 | 537 | 205,300 |
2023/02/24 | 540 | 559 | 537 | 556 | 277,600 |
2023/02/22 | 510 | 552 | 507 | 536 | 485,800 |
2023/02/21 | 480 | 510 | 478 | 507 | 158,400 |
2023/02/20 | 475 | 482 | 469 | 477 | 75,400 |
2023/02/17 | 452 | 484 | 449 | 478 | 191,300 |
2023/02/16 | 450 | 462 | 445 | 454 | 92,600 |
2023/02/15 | 472 | 472 | 441 | 443 | 227,400 |
2023/02/14 | 454 | 476 | 438 | 473 | 791,600 |
2023/02/13 | 512 | 528 | 505 | 514 | 456,400 |
2023/02/10 | 499 | 532 | 493 | 508 | 773,900 |
2023/02/09 | 485 | 485 | 474 | 480 | 45,300 |
2023/02/08 | 479 | 491 | 475 | 483 | 60,000 |
2023/02/07 | 471 | 483 | 471 | 480 | 74,200 |
2023/02/06 | 485 | 486 | 468 | 473 | 151,600 |
2023/02/03 | 486 | 488 | 479 | 488 | 36,100 |
2023/02/02 | 490 | 493 | 481 | 486 | 68,200 |
2023/02/01 | 498 | 498 | 485 | 490 | 92,300 |
2023/01/31 | 484 | 498 | 482 | 496 | 114,200 |
2023/01/30 | 486 | 505 | 481 | 484 | 181,300 |
2023/01/27 | 475 | 485 | 474 | 481 | 56,100 |
2023/01/26 | 494 | 494 | 471 | 477 | 94,700 |
2023/01/25 | 486 | 495 | 484 | 489 | 78,100 |
2023/01/24 | 499 | 501 | 478 | 493 | 134,200 |
2023/01/23 | 507 | 507 | 490 | 495 | 139,800 |
2023/01/20 | 489 | 515 | 483 | 508 | 120,000 |
2023/01/19 | 485 | 496 | 481 | 486 | 63,700 |
2023/01/18 | 491 | 491 | 476 | 486 | 71,100 |
2023/01/17 | 477 | 489 | 471 | 489 | 133,200 |
2023/01/16 | 475 | 487 | 474 | 476 | 114,000 |
2023/01/13 | 473 | 480 | 470 | 476 | 56,100 |
2023/01/12 | 482 | 483 | 468 | 473 | 56,500 |
2023/01/11 | 475 | 488 | 468 | 484 | 63,900 |
2023/01/10 | 475 | 479 | 467 | 470 | 58,300 |
2023/01/06 | 466 | 482 | 466 | 475 | 79,600 |
2023/01/05 | 489 | 500 | 465 | 465 | 182,300 |
2023/01/04 | 501 | 510 | 486 | 486 | 140,300 |