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 |
|---|---|---|---|---|---|
| 2024/12/30 | 337 | 339 | 334 | 336 | 16,900 |
| 2024/12/27 | 332 | 336 | 330 | 334 | 17,600 |
| 2024/12/26 | 322 | 333 | 322 | 330 | 37,500 |
| 2024/12/25 | 326 | 326 | 319 | 324 | 34,800 |
| 2024/12/24 | 323 | 327 | 323 | 324 | 78,200 |
| 2024/12/23 | 320 | 323 | 320 | 323 | 23,900 |
| 2024/12/20 | 323 | 327 | 323 | 324 | 23,200 |
| 2024/12/19 | 317 | 327 | 316 | 324 | 28,700 |
| 2024/12/18 | 315 | 323 | 315 | 318 | 102,400 |
| 2024/12/17 | 325 | 325 | 318 | 320 | 56,800 |
| 2024/12/16 | 331 | 332 | 326 | 326 | 32,100 |
| 2024/12/13 | 333 | 334 | 330 | 331 | 20,700 |
| 2024/12/12 | 338 | 338 | 333 | 333 | 12,200 |
| 2024/12/11 | 338 | 338 | 334 | 337 | 12,700 |
| 2024/12/10 | 336 | 337 | 332 | 337 | 17,700 |
| 2024/12/09 | 331 | 335 | 330 | 335 | 35,900 |
| 2024/12/06 | 335 | 335 | 332 | 333 | 8,000 |
| 2024/12/05 | 335 | 335 | 332 | 335 | 23,900 |
| 2024/12/04 | 337 | 337 | 333 | 334 | 19,300 |
| 2024/12/03 | 336 | 337 | 333 | 337 | 96,700 |
| 2024/12/02 | 336 | 336 | 333 | 336 | 35,300 |
| 2024/11/29 | 338 | 340 | 336 | 339 | 34,700 |
| 2024/11/28 | 338 | 339 | 336 | 339 | 11,100 |
| 2024/11/27 | 340 | 341 | 333 | 338 | 102,900 |
| 2024/11/26 | 343 | 344 | 340 | 342 | 48,700 |
| 2024/11/25 | 346 | 348 | 343 | 346 | 32,600 |
| 2024/11/22 | 354 | 354 | 338 | 348 | 119,500 |
| 2024/11/21 | 356 | 356 | 349 | 354 | 33,900 |
| 2024/11/20 | 350 | 354 | 348 | 353 | 17,300 |
| 2024/11/19 | 349 | 355 | 348 | 348 | 34,000 |
| 2024/11/18 | 346 | 349 | 343 | 349 | 22,800 |
| 2024/11/15 | 342 | 347 | 337 | 346 | 75,600 |
| 2024/11/14 | 342 | 354 | 338 | 340 | 227,600 |
| 2024/11/13 | 371 | 375 | 366 | 374 | 99,300 |
| 2024/11/12 | 368 | 374 | 365 | 368 | 82,600 |
| 2024/11/11 | 370 | 373 | 367 | 369 | 57,100 |
| 2024/11/08 | 366 | 368 | 365 | 366 | 28,600 |
| 2024/11/07 | 360 | 368 | 360 | 363 | 43,000 |
| 2024/11/06 | 354 | 363 | 354 | 358 | 43,100 |
| 2024/11/05 | 358 | 359 | 349 | 354 | 14,700 |
| 2024/11/01 | 354 | 354 | 349 | 353 | 15,500 |
| 2024/10/31 | 339 | 354 | 339 | 353 | 41,500 |
| 2024/10/30 | 346 | 350 | 337 | 337 | 113,900 |
| 2024/10/29 | 343 | 349 | 343 | 346 | 13,000 |
| 2024/10/28 | 336 | 343 | 336 | 343 | 20,900 |
| 2024/10/25 | 340 | 342 | 337 | 339 | 24,000 |
| 2024/10/24 | 343 | 344 | 339 | 341 | 22,800 |
| 2024/10/23 | 347 | 347 | 344 | 344 | 10,700 |
| 2024/10/22 | 348 | 348 | 345 | 345 | 19,000 |
| 2024/10/21 | 350 | 353 | 349 | 350 | 9,900 |
| 2024/10/18 | 354 | 354 | 348 | 352 | 23,800 |
| 2024/10/17 | 354 | 355 | 354 | 354 | 2,900 |
| 2024/10/16 | 355 | 357 | 354 | 357 | 15,500 |
| 2024/10/15 | 355 | 358 | 351 | 356 | 16,900 |
| 2024/10/11 | 350 | 352 | 349 | 352 | 9,600 |
| 2024/10/10 | 353 | 353 | 349 | 349 | 21,400 |
| 2024/10/09 | 359 | 359 | 350 | 354 | 49,800 |
| 2024/10/08 | 361 | 361 | 357 | 358 | 16,200 |
| 2024/10/07 | 360 | 363 | 360 | 360 | 12,100 |
| 2024/10/04 | 359 | 363 | 357 | 357 | 33,400 |
| 2024/10/03 | 362 | 362 | 359 | 359 | 12,600 |
| 2024/10/02 | 361 | 363 | 357 | 360 | 30,600 |
| 2024/10/01 | 359 | 366 | 359 | 363 | 22,000 |
| 2024/09/30 | 364 | 371 | 357 | 359 | 109,700 |
| 2024/09/27 | 371 | 377 | 361 | 377 | 82,500 |
| 2024/09/26 | 369 | 373 | 368 | 373 | 34,700 |
| 2024/09/25 | 365 | 373 | 365 | 369 | 18,500 |
| 2024/09/24 | 371 | 374 | 367 | 370 | 42,300 |
| 2024/09/20 | 374 | 375 | 368 | 370 | 27,900 |
| 2024/09/19 | 376 | 376 | 368 | 370 | 32,700 |
| 2024/09/18 | 372 | 373 | 367 | 371 | 23,600 |
| 2024/09/17 | 372 | 374 | 364 | 372 | 41,900 |
| 2024/09/13 | 376 | 385 | 372 | 377 | 62,900 |
| 2024/09/12 | 371 | 379 | 370 | 375 | 83,900 |
| 2024/09/11 | 376 | 380 | 352 | 367 | 284,500 |
| 2024/09/10 | 373 | 390 | 373 | 382 | 238,400 |
| 2024/09/09 | 351 | 415 | 350 | 373 | 1,900,000 |
| 2024/09/06 | 365 | 366 | 354 | 359 | 39,800 |
| 2024/09/05 | 359 | 370 | 357 | 365 | 36,300 |
| 2024/09/04 | 363 | 369 | 351 | 357 | 115,700 |
| 2024/09/03 | 374 | 379 | 372 | 377 | 31,500 |
| 2024/09/02 | 375 | 375 | 368 | 372 | 42,900 |
| 2024/08/30 | 373 | 375 | 366 | 373 | 43,200 |
| 2024/08/29 | 373 | 377 | 371 | 371 | 17,700 |
| 2024/08/28 | 385 | 385 | 373 | 374 | 43,400 |
| 2024/08/27 | 375 | 386 | 371 | 385 | 70,500 |
| 2024/08/26 | 378 | 388 | 369 | 371 | 173,000 |
| 2024/08/23 | 357 | 378 | 354 | 370 | 159,400 |
| 2024/08/22 | 354 | 354 | 348 | 349 | 17,800 |
| 2024/08/21 | 355 | 356 | 352 | 354 | 7,000 |
| 2024/08/20 | 351 | 357 | 351 | 356 | 17,400 |
| 2024/08/19 | 346 | 353 | 346 | 350 | 42,100 |
| 2024/08/16 | 345 | 348 | 340 | 345 | 35,400 |
| 2024/08/15 | 350 | 353 | 341 | 344 | 61,100 |
| 2024/08/14 | 347 | 349 | 342 | 349 | 43,600 |
| 2024/08/13 | 339 | 347 | 333 | 347 | 153,400 |
| 2024/08/09 | 313 | 317 | 306 | 312 | 36,000 |
| 2024/08/08 | 301 | 313 | 298 | 302 | 21,900 |
| 2024/08/07 | 285 | 314 | 285 | 305 | 56,500 |
| 2024/08/06 | 279 | 302 | 279 | 290 | 92,600 |
| 2024/08/05 | 300 | 300 | 270 | 276 | 178,000 |
| 2024/08/02 | 322 | 322 | 311 | 312 | 157,700 |
| 2024/08/01 | 341 | 342 | 326 | 326 | 176,100 |
| 2024/07/31 | 341 | 342 | 338 | 342 | 59,300 |
| 2024/07/30 | 346 | 347 | 337 | 337 | 80,800 |
| 2024/07/29 | 346 | 347 | 344 | 346 | 15,900 |
| 2024/07/26 | 348 | 348 | 342 | 342 | 34,700 |
| 2024/07/25 | 348 | 348 | 344 | 344 | 42,800 |
| 2024/07/24 | 349 | 351 | 348 | 348 | 24,200 |
| 2024/07/23 | 352 | 353 | 349 | 351 | 25,100 |
| 2024/07/22 | 352 | 354 | 349 | 350 | 38,900 |
| 2024/07/19 | 355 | 355 | 352 | 354 | 21,300 |
| 2024/07/18 | 357 | 358 | 355 | 356 | 18,900 |
| 2024/07/17 | 359 | 360 | 356 | 357 | 18,500 |
| 2024/07/16 | 361 | 361 | 356 | 356 | 32,100 |
| 2024/07/12 | 351 | 359 | 351 | 357 | 59,400 |
| 2024/07/11 | 357 | 357 | 353 | 355 | 15,200 |
| 2024/07/10 | 352 | 356 | 351 | 354 | 50,400 |
| 2024/07/09 | 352 | 355 | 351 | 351 | 43,100 |
| 2024/07/08 | 360 | 360 | 354 | 354 | 49,800 |
| 2024/07/05 | 363 | 363 | 357 | 361 | 21,700 |
| 2024/07/04 | 361 | 363 | 360 | 362 | 29,200 |
| 2024/07/03 | 366 | 366 | 361 | 361 | 28,300 |
| 2024/07/02 | 367 | 367 | 363 | 365 | 18,400 |
| 2024/07/01 | 367 | 369 | 365 | 367 | 27,200 |
| 2024/06/28 | 371 | 371 | 359 | 365 | 59,200 |
| 2024/06/27 | 364 | 367 | 362 | 366 | 17,500 |
| 2024/06/26 | 364 | 365 | 362 | 363 | 26,800 |
| 2024/06/25 | 363 | 364 | 361 | 364 | 27,800 |
| 2024/06/24 | 362 | 363 | 359 | 363 | 21,100 |
| 2024/06/21 | 363 | 363 | 359 | 361 | 18,700 |
| 2024/06/20 | 360 | 361 | 356 | 360 | 16,700 |
| 2024/06/19 | 368 | 369 | 358 | 360 | 69,900 |
| 2024/06/18 | 358 | 365 | 358 | 360 | 16,600 |
| 2024/06/17 | 365 | 365 | 356 | 357 | 38,700 |
| 2024/06/14 | 363 | 369 | 363 | 365 | 21,700 |
| 2024/06/13 | 370 | 370 | 361 | 363 | 27,700 |
| 2024/06/12 | 370 | 372 | 368 | 370 | 23,100 |
| 2024/06/11 | 373 | 374 | 368 | 370 | 27,200 |
| 2024/06/10 | 363 | 372 | 360 | 372 | 47,700 |
| 2024/06/07 | 361 | 361 | 358 | 361 | 5,100 |
| 2024/06/06 | 356 | 361 | 354 | 360 | 50,600 |
| 2024/06/05 | 359 | 359 | 354 | 354 | 20,800 |
| 2024/06/04 | 361 | 361 | 356 | 359 | 9,600 |
| 2024/06/03 | 351 | 358 | 351 | 358 | 37,200 |
| 2024/05/31 | 343 | 353 | 343 | 351 | 16,000 |
| 2024/05/30 | 345 | 346 | 341 | 345 | 54,900 |
| 2024/05/29 | 352 | 354 | 345 | 348 | 62,100 |
| 2024/05/28 | 351 | 356 | 350 | 356 | 24,300 |
| 2024/05/27 | 349 | 355 | 348 | 352 | 25,200 |
| 2024/05/24 | 351 | 353 | 350 | 353 | 27,900 |
| 2024/05/23 | 357 | 357 | 351 | 351 | 45,100 |
| 2024/05/22 | 359 | 360 | 357 | 357 | 8,600 |
| 2024/05/21 | 358 | 362 | 355 | 361 | 36,200 |
| 2024/05/20 | 363 | 363 | 356 | 360 | 39,400 |
| 2024/05/17 | 357 | 365 | 356 | 359 | 32,100 |
| 2024/05/16 | 361 | 361 | 353 | 354 | 70,200 |
| 2024/05/15 | 366 | 366 | 357 | 361 | 62,500 |
| 2024/05/14 | 367 | 370 | 358 | 360 | 283,400 |
| 2024/05/13 | 386 | 386 | 374 | 383 | 56,000 |
| 2024/05/10 | 385 | 388 | 383 | 384 | 46,600 |
| 2024/05/09 | 389 | 390 | 386 | 387 | 17,100 |
| 2024/05/08 | 393 | 393 | 387 | 389 | 12,600 |
| 2024/05/07 | 393 | 393 | 387 | 391 | 17,800 |
| 2024/05/02 | 387 | 388 | 384 | 387 | 21,600 |
| 2024/05/01 | 383 | 387 | 383 | 387 | 11,200 |
| 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 |