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 |
|---|---|---|---|---|---|
| 2024/04/30 | 388 | 390 | 384 | 386 | 71,700 |
| 2024/04/26 | 385 | 389 | 383 | 383 | 66,700 |
| 2024/04/25 | 387 | 388 | 383 | 387 | 18,600 |
| 2024/04/24 | 390 | 391 | 385 | 386 | 57,600 |
| 2024/04/23 | 394 | 395 | 388 | 389 | 39,900 |
| 2024/04/22 | 389 | 395 | 389 | 393 | 11,300 |
| 2024/04/19 | 403 | 404 | 385 | 391 | 38,500 |
| 2024/04/18 | 391 | 400 | 391 | 400 | 12,200 |
| 2024/04/17 | 397 | 400 | 391 | 391 | 36,400 |
| 2024/04/16 | 405 | 405 | 395 | 396 | 30,300 |
| 2024/04/15 | 402 | 409 | 399 | 407 | 32,100 |
| 2024/04/12 | 407 | 407 | 400 | 404 | 37,600 |
| 2024/04/11 | 408 | 409 | 405 | 406 | 21,800 |
| 2024/04/10 | 408 | 413 | 407 | 407 | 28,300 |
| 2024/04/09 | 412 | 412 | 406 | 407 | 14,100 |
| 2024/04/08 | 406 | 412 | 405 | 411 | 22,300 |
| 2024/04/05 | 407 | 412 | 403 | 406 | 22,900 |
| 2024/04/04 | 410 | 418 | 405 | 414 | 29,100 |
| 2024/04/03 | 407 | 410 | 401 | 404 | 25,400 |
| 2024/04/02 | 416 | 416 | 408 | 408 | 46,100 |
| 2024/04/01 | 428 | 428 | 414 | 414 | 51,200 |
| 2024/03/29 | 411 | 422 | 411 | 422 | 25,300 |
| 2024/03/28 | 418 | 419 | 411 | 411 | 46,600 |
| 2024/03/27 | 427 | 427 | 422 | 425 | 39,800 |
| 2024/03/26 | 430 | 433 | 424 | 429 | 46,700 |
| 2024/03/25 | 426 | 430 | 424 | 426 | 36,400 |
| 2024/03/22 | 426 | 426 | 420 | 426 | 58,000 |
| 2024/03/21 | 420 | 429 | 418 | 429 | 50,300 |
| 2024/03/19 | 409 | 415 | 409 | 415 | 35,600 |
| 2024/03/18 | 407 | 411 | 404 | 411 | 36,000 |
| 2024/03/15 | 405 | 407 | 402 | 404 | 18,200 |
| 2024/03/14 | 401 | 405 | 400 | 405 | 6,600 |
| 2024/03/13 | 405 | 406 | 399 | 401 | 23,100 |
| 2024/03/12 | 398 | 404 | 397 | 402 | 28,700 |
| 2024/03/11 | 402 | 406 | 395 | 396 | 79,100 |
| 2024/03/08 | 402 | 411 | 402 | 409 | 45,900 |
| 2024/03/07 | 403 | 410 | 402 | 406 | 35,700 |
| 2024/03/06 | 396 | 408 | 395 | 406 | 62,100 |
| 2024/03/05 | 397 | 400 | 395 | 398 | 46,000 |
| 2024/03/04 | 400 | 402 | 397 | 400 | 49,700 |
| 2024/03/01 | 402 | 402 | 395 | 400 | 54,000 |
| 2024/02/29 | 407 | 407 | 398 | 398 | 52,800 |
| 2024/02/28 | 406 | 411 | 404 | 404 | 49,500 |
| 2024/02/27 | 402 | 411 | 402 | 409 | 29,500 |
| 2024/02/26 | 409 | 409 | 402 | 402 | 74,600 |
| 2024/02/22 | 408 | 415 | 405 | 410 | 59,200 |
| 2024/02/21 | 413 | 413 | 404 | 408 | 36,800 |
| 2024/02/20 | 419 | 419 | 410 | 411 | 39,200 |
| 2024/02/19 | 405 | 419 | 404 | 415 | 105,100 |
| 2024/02/16 | 399 | 405 | 393 | 403 | 110,600 |
| 2024/02/15 | 404 | 405 | 395 | 399 | 91,400 |
| 2024/02/14 | 395 | 410 | 391 | 401 | 422,100 |
| 2024/02/13 | 462 | 475 | 456 | 467 | 322,000 |
| 2024/02/09 | 445 | 454 | 442 | 451 | 50,400 |
| 2024/02/08 | 453 | 453 | 442 | 449 | 28,900 |
| 2024/02/07 | 463 | 463 | 450 | 450 | 54,700 |
| 2024/02/06 | 469 | 469 | 460 | 461 | 42,400 |
| 2024/02/05 | 460 | 470 | 456 | 468 | 52,800 |
| 2024/02/02 | 455 | 458 | 450 | 454 | 33,400 |
| 2024/02/01 | 458 | 461 | 451 | 453 | 43,400 |
| 2024/01/31 | 461 | 464 | 456 | 464 | 48,000 |
| 2024/01/30 | 465 | 469 | 461 | 462 | 111,900 |
| 2024/01/29 | 452 | 463 | 452 | 463 | 60,500 |
| 2024/01/26 | 457 | 462 | 450 | 453 | 57,400 |
| 2024/01/25 | 444 | 463 | 442 | 462 | 135,100 |
| 2024/01/24 | 441 | 445 | 436 | 440 | 28,300 |
| 2024/01/23 | 441 | 444 | 432 | 441 | 67,600 |
| 2024/01/22 | 443 | 443 | 436 | 439 | 43,600 |
| 2024/01/19 | 429 | 441 | 423 | 441 | 80,400 |
| 2024/01/18 | 430 | 434 | 426 | 426 | 114,400 |
| 2024/01/17 | 442 | 444 | 435 | 439 | 64,800 |
| 2024/01/16 | 450 | 450 | 440 | 442 | 74,000 |
| 2024/01/15 | 436 | 453 | 435 | 453 | 112,500 |
| 2024/01/12 | 433 | 435 | 428 | 431 | 56,400 |
| 2024/01/11 | 441 | 441 | 432 | 433 | 55,900 |
| 2024/01/10 | 444 | 445 | 439 | 439 | 52,600 |
| 2024/01/09 | 430 | 440 | 430 | 440 | 56,500 |
| 2024/01/05 | 436 | 436 | 427 | 429 | 43,200 |
| 2024/01/04 | 435 | 436 | 427 | 433 | 80,800 |