4716 日本オラクル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 12,040 | 12,330 | 12,025 | 12,320 | 190,100 | 12,320 |
| 2024-05-01 | 12,000 | 12,050 | 11,895 | 11,925 | 102,100 | 11,925 |
| 2024-04-30 | 11,825 | 11,930 | 11,730 | 11,895 | 152,600 | 11,895 |
| 2024-04-26 | 11,730 | 11,845 | 11,655 | 11,785 | 109,300 | 11,785 |
| 2024-04-25 | 11,890 | 11,970 | 11,605 | 11,660 | 126,200 | 11,660 |
| 2024-04-24 | 11,600 | 11,985 | 11,470 | 11,940 | 218,600 | 11,940 |
| 2024-04-23 | 11,490 | 11,580 | 11,425 | 11,570 | 106,000 | 11,570 |
| 2024-04-22 | 11,500 | 11,535 | 11,330 | 11,435 | 93,800 | 11,435 |
| 2024-04-19 | 11,490 | 11,590 | 11,150 | 11,305 | 171,100 | 11,305 |
| 2024-04-18 | 11,140 | 11,400 | 11,110 | 11,235 | 171,500 | 11,235 |
| 2024-04-17 | 11,430 | 11,430 | 11,125 | 11,175 | 109,800 | 11,175 |
| 2024-04-16 | 11,145 | 11,435 | 11,145 | 11,390 | 154,800 | 11,390 |
| 2024-04-15 | 11,245 | 11,375 | 11,185 | 11,335 | 117,000 | 11,335 |
| 2024-04-12 | 11,370 | 11,555 | 11,300 | 11,300 | 148,300 | 11,300 |
| 2024-04-11 | 10,905 | 11,210 | 10,905 | 11,165 | 97,600 | 11,165 |
| 2024-04-10 | 11,115 | 11,185 | 11,045 | 11,065 | 84,200 | 11,065 |
| 2024-04-09 | 11,055 | 11,145 | 11,030 | 11,125 | 65,000 | 11,125 |
| 2024-04-08 | 11,065 | 11,085 | 11,000 | 11,055 | 87,200 | 11,055 |
| 2024-04-05 | 10,920 | 11,025 | 10,890 | 11,005 | 96,100 | 11,005 |
| 2024-04-04 | 11,060 | 11,205 | 11,045 | 11,055 | 127,500 | 11,055 |
| 2024-04-03 | 11,230 | 11,250 | 10,965 | 11,030 | 232,900 | 11,030 |
| 2024-04-02 | 11,360 | 11,380 | 11,205 | 11,295 | 119,700 | 11,295 |
| 2024-04-01 | 11,450 | 11,545 | 11,400 | 11,445 | 85,400 | 11,445 |
| 2024-03-29 | 11,450 | 11,540 | 11,340 | 11,455 | 108,600 | 11,455 |
| 2024-03-28 | 11,200 | 11,450 | 11,195 | 11,345 | 144,300 | 11,345 |
| 2024-03-27 | 11,240 | 11,400 | 11,170 | 11,250 | 196,600 | 11,250 |
| 2024-03-26 | 11,405 | 11,525 | 11,220 | 11,305 | 219,500 | 11,305 |
| 2024-03-25 | 11,895 | 11,925 | 11,400 | 11,405 | 231,700 | 11,405 |
| 2024-03-22 | 12,060 | 12,215 | 11,955 | 11,985 | 165,500 | 11,985 |
| 2024-03-21 | 12,200 | 12,495 | 11,810 | 11,965 | 244,200 | 11,965 |
| 2024-03-19 | 12,280 | 12,405 | 12,260 | 12,405 | 167,900 | 12,405 |
| 2024-03-18 | 11,890 | 12,245 | 11,710 | 12,160 | 154,900 | 12,160 |
| 2024-03-15 | 11,645 | 11,930 | 11,640 | 11,760 | 121,500 | 11,760 |
| 2024-03-14 | 11,690 | 11,800 | 11,540 | 11,735 | 80,800 | 11,735 |
| 2024-03-13 | 12,000 | 12,015 | 11,620 | 11,775 | 133,700 | 11,775 |
| 2024-03-12 | 11,520 | 11,840 | 11,370 | 11,805 | 151,400 | 11,805 |
| 2024-03-11 | 11,495 | 11,575 | 11,300 | 11,465 | 106,300 | 11,465 |
| 2024-03-08 | 11,465 | 11,690 | 11,455 | 11,575 | 90,000 | 11,575 |
| 2024-03-07 | 11,475 | 11,590 | 11,405 | 11,545 | 85,600 | 11,545 |
| 2024-03-06 | 11,555 | 11,695 | 11,460 | 11,465 | 125,400 | 11,465 |
| 2024-03-05 | 11,595 | 11,720 | 11,505 | 11,695 | 56,700 | 11,695 |
| 2024-03-04 | 11,650 | 11,800 | 11,590 | 11,680 | 78,600 | 11,680 |
| 2024-03-01 | 11,470 | 11,655 | 11,450 | 11,650 | 73,500 | 11,650 |
| 2024-02-29 | 11,605 | 11,710 | 11,290 | 11,470 | 252,300 | 11,470 |
| 2024-02-28 | 11,800 | 11,990 | 11,735 | 11,845 | 91,400 | 11,845 |
| 2024-02-27 | 11,900 | 11,960 | 11,755 | 11,890 | 86,700 | 11,890 |
| 2024-02-26 | 11,660 | 11,915 | 11,500 | 11,875 | 135,000 | 11,875 |
| 2024-02-22 | 11,500 | 11,600 | 11,380 | 11,505 | 110,500 | 11,505 |
| 2024-02-21 | 11,570 | 11,585 | 11,400 | 11,475 | 62,600 | 11,475 |
| 2024-02-20 | 11,685 | 11,745 | 11,595 | 11,600 | 90,800 | 11,600 |
| 2024-02-19 | 11,735 | 11,735 | 11,440 | 11,585 | 55,900 | 11,585 |
| 2024-02-16 | 11,670 | 11,785 | 11,640 | 11,695 | 111,700 | 11,695 |
| 2024-02-15 | 11,565 | 11,780 | 11,525 | 11,690 | 105,900 | 11,690 |
| 2024-02-14 | 11,450 | 11,545 | 11,280 | 11,490 | 106,200 | 11,490 |
| 2024-02-13 | 11,410 | 11,575 | 11,365 | 11,560 | 84,700 | 11,560 |
| 2024-02-09 | 11,335 | 11,460 | 11,280 | 11,380 | 100,400 | 11,380 |
| 2024-02-08 | 11,390 | 11,525 | 11,265 | 11,455 | 93,100 | 11,455 |
| 2024-02-07 | 11,300 | 11,400 | 11,155 | 11,275 | 160,800 | 11,275 |
| 2024-02-06 | 11,745 | 11,820 | 11,425 | 11,430 | 98,500 | 11,430 |
| 2024-02-05 | 11,710 | 11,855 | 11,685 | 11,710 | 70,900 | 11,710 |
| 2024-02-02 | 11,780 | 11,875 | 11,610 | 11,705 | 95,100 | 11,705 |
| 2024-02-01 | 11,600 | 11,780 | 11,570 | 11,725 | 65,500 | 11,725 |
| 2024-01-31 | 11,475 | 11,670 | 11,450 | 11,670 | 140,500 | 11,670 |
| 2024-01-30 | 11,575 | 11,665 | 11,460 | 11,590 | 78,400 | 11,590 |
| 2024-01-29 | 11,645 | 11,690 | 11,460 | 11,485 | 87,500 | 11,485 |
| 2024-01-26 | 11,990 | 11,990 | 11,640 | 11,685 | 121,400 | 11,685 |
| 2024-01-25 | 11,900 | 12,045 | 11,840 | 12,030 | 89,600 | 12,030 |
| 2024-01-24 | 11,950 | 12,055 | 11,920 | 12,005 | 84,600 | 12,005 |
| 2024-01-23 | 12,000 | 12,095 | 11,955 | 11,995 | 74,500 | 11,995 |
| 2024-01-22 | 11,890 | 12,035 | 11,860 | 11,970 | 82,900 | 11,970 |
| 2024-01-19 | 11,815 | 11,935 | 11,800 | 11,895 | 90,100 | 11,895 |
| 2024-01-18 | 11,670 | 11,840 | 11,665 | 11,770 | 75,400 | 11,770 |
| 2024-01-17 | 11,825 | 11,935 | 11,720 | 11,775 | 105,000 | 11,775 |
| 2024-01-16 | 11,980 | 11,980 | 11,735 | 11,785 | 111,300 | 11,785 |
| 2024-01-15 | 11,680 | 11,985 | 11,680 | 11,980 | 115,500 | 11,980 |
| 2024-01-12 | 11,530 | 11,725 | 11,475 | 11,680 | 130,000 | 11,680 |
| 2024-01-11 | 11,510 | 11,550 | 11,295 | 11,425 | 118,300 | 11,425 |
| 2024-01-10 | 11,225 | 11,500 | 11,215 | 11,430 | 100,200 | 11,430 |
| 2024-01-09 | 11,045 | 11,275 | 11,045 | 11,175 | 97,300 | 11,175 |
| 2024-01-05 | 11,065 | 11,140 | 10,915 | 10,935 | 124,400 | 10,935 |
| 2024-01-04 | 10,910 | 11,020 | 10,770 | 10,980 | 130,200 | 10,980 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
