6282 オイレス工業(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 | 2,368 | 2,376 | 2,345 | 2,368 | 13,800 | 2,368 |
| 2024-05-01 | 2,388 | 2,388 | 2,361 | 2,368 | 12,500 | 2,368 |
| 2024-04-30 | 2,355 | 2,392 | 2,355 | 2,388 | 32,100 | 2,388 |
| 2024-04-26 | 2,315 | 2,357 | 2,290 | 2,355 | 57,000 | 2,355 |
| 2024-04-25 | 2,343 | 2,349 | 2,322 | 2,332 | 34,100 | 2,332 |
| 2024-04-24 | 2,332 | 2,365 | 2,332 | 2,357 | 30,700 | 2,357 |
| 2024-04-23 | 2,343 | 2,352 | 2,325 | 2,332 | 25,500 | 2,332 |
| 2024-04-22 | 2,355 | 2,360 | 2,323 | 2,334 | 36,600 | 2,334 |
| 2024-04-19 | 2,327 | 2,342 | 2,265 | 2,308 | 67,900 | 2,308 |
| 2024-04-18 | 2,315 | 2,350 | 2,307 | 2,338 | 26,700 | 2,338 |
| 2024-04-17 | 2,346 | 2,361 | 2,301 | 2,316 | 52,200 | 2,316 |
| 2024-04-16 | 2,390 | 2,394 | 2,337 | 2,346 | 55,800 | 2,346 |
| 2024-04-15 | 2,386 | 2,412 | 2,380 | 2,409 | 37,400 | 2,409 |
| 2024-04-12 | 2,430 | 2,432 | 2,402 | 2,402 | 45,900 | 2,402 |
| 2024-04-11 | 2,382 | 2,420 | 2,372 | 2,420 | 42,000 | 2,420 |
| 2024-04-10 | 2,413 | 2,414 | 2,392 | 2,410 | 74,300 | 2,410 |
| 2024-04-09 | 2,389 | 2,417 | 2,373 | 2,402 | 82,200 | 2,402 |
| 2024-04-08 | 2,370 | 2,392 | 2,351 | 2,380 | 65,900 | 2,380 |
| 2024-04-05 | 2,364 | 2,397 | 2,348 | 2,371 | 137,800 | 2,371 |
| 2024-04-04 | 2,298 | 2,368 | 2,295 | 2,354 | 179,200 | 2,354 |
| 2024-04-03 | 2,219 | 2,261 | 2,217 | 2,254 | 63,600 | 2,254 |
| 2024-04-02 | 2,253 | 2,263 | 2,235 | 2,249 | 56,400 | 2,249 |
| 2024-04-01 | 2,268 | 2,290 | 2,241 | 2,253 | 65,800 | 2,253 |
| 2024-03-29 | 2,239 | 2,277 | 2,235 | 2,268 | 118,600 | 2,268 |
| 2024-03-28 | 2,282 | 2,311 | 2,207 | 2,217 | 378,600 | 2,217 |
| 2024-03-27 | 2,300 | 2,300 | 2,275 | 2,291 | 551,800 | 2,291 |
| 2024-03-26 | 2,320 | 2,352 | 2,298 | 2,304 | 163,200 | 2,304 |
| 2024-03-25 | 2,346 | 2,346 | 2,280 | 2,288 | 222,000 | 2,288 |
| 2024-03-22 | 2,364 | 2,364 | 2,326 | 2,345 | 149,100 | 2,345 |
| 2024-03-21 | 2,300 | 2,328 | 2,287 | 2,314 | 232,300 | 2,314 |
| 2024-03-19 | 2,267 | 2,267 | 2,244 | 2,258 | 74,300 | 2,258 |
| 2024-03-18 | 2,262 | 2,273 | 2,242 | 2,268 | 151,300 | 2,268 |
| 2024-03-15 | 2,221 | 2,246 | 2,210 | 2,245 | 154,400 | 2,245 |
| 2024-03-14 | 2,232 | 2,232 | 2,189 | 2,217 | 212,900 | 2,217 |
| 2024-03-13 | 2,270 | 2,289 | 2,228 | 2,241 | 123,200 | 2,241 |
| 2024-03-12 | 2,270 | 2,270 | 2,201 | 2,259 | 188,300 | 2,259 |
| 2024-03-11 | 2,250 | 2,270 | 2,206 | 2,229 | 270,500 | 2,229 |
| 2024-03-08 | 2,210 | 2,251 | 2,209 | 2,248 | 227,300 | 2,248 |
| 2024-03-07 | 2,200 | 2,235 | 2,183 | 2,203 | 332,000 | 2,203 |
| 2024-03-06 | 2,150 | 2,194 | 2,119 | 2,183 | 212,600 | 2,183 |
| 2024-03-05 | 2,080 | 2,124 | 2,059 | 2,119 | 254,800 | 2,119 |
| 2024-03-04 | 2,097 | 2,109 | 2,063 | 2,067 | 264,900 | 2,067 |
| 2024-03-01 | 2,074 | 2,088 | 2,059 | 2,079 | 183,400 | 2,079 |
| 2024-02-29 | 2,073 | 2,107 | 2,044 | 2,060 | 334,400 | 2,060 |
| 2024-02-28 | 2,039 | 2,052 | 2,031 | 2,033 | 141,000 | 2,033 |
| 2024-02-27 | 2,036 | 2,057 | 2,033 | 2,039 | 90,800 | 2,039 |
| 2024-02-26 | 2,044 | 2,062 | 2,029 | 2,030 | 89,000 | 2,030 |
| 2024-02-22 | 2,050 | 2,064 | 2,048 | 2,057 | 54,000 | 2,057 |
| 2024-02-21 | 2,053 | 2,071 | 2,043 | 2,055 | 49,900 | 2,055 |
| 2024-02-20 | 2,054 | 2,062 | 2,040 | 2,052 | 37,500 | 2,052 |
| 2024-02-19 | 2,036 | 2,054 | 2,034 | 2,054 | 39,500 | 2,054 |
| 2024-02-16 | 2,042 | 2,051 | 2,023 | 2,041 | 57,600 | 2,041 |
| 2024-02-15 | 2,039 | 2,051 | 2,005 | 2,013 | 51,000 | 2,013 |
| 2024-02-14 | 2,043 | 2,043 | 2,017 | 2,035 | 53,000 | 2,035 |
| 2024-02-13 | 2,073 | 2,073 | 2,026 | 2,046 | 103,000 | 2,046 |
| 2024-02-09 | 2,057 | 2,073 | 2,042 | 2,043 | 44,100 | 2,043 |
| 2024-02-08 | 2,085 | 2,086 | 2,042 | 2,068 | 64,200 | 2,068 |
| 2024-02-07 | 2,127 | 2,128 | 2,062 | 2,078 | 140,900 | 2,078 |
| 2024-02-06 | 2,151 | 2,175 | 2,143 | 2,156 | 58,700 | 2,156 |
| 2024-02-05 | 2,140 | 2,150 | 2,132 | 2,149 | 52,200 | 2,149 |
| 2024-02-02 | 2,144 | 2,144 | 2,120 | 2,127 | 27,500 | 2,127 |
| 2024-02-01 | 2,132 | 2,138 | 2,116 | 2,135 | 34,600 | 2,135 |
| 2024-01-31 | 2,117 | 2,142 | 2,111 | 2,140 | 27,100 | 2,140 |
| 2024-01-30 | 2,141 | 2,156 | 2,121 | 2,121 | 47,800 | 2,121 |
| 2024-01-29 | 2,117 | 2,135 | 2,106 | 2,135 | 26,700 | 2,135 |
| 2024-01-26 | 2,135 | 2,144 | 2,098 | 2,098 | 60,100 | 2,098 |
| 2024-01-25 | 2,080 | 2,135 | 2,080 | 2,128 | 83,900 | 2,128 |
| 2024-01-24 | 2,085 | 2,110 | 2,068 | 2,099 | 70,200 | 2,099 |
| 2024-01-23 | 2,087 | 2,106 | 2,083 | 2,085 | 38,400 | 2,085 |
| 2024-01-22 | 2,067 | 2,084 | 2,067 | 2,081 | 31,600 | 2,081 |
| 2024-01-19 | 2,082 | 2,082 | 2,056 | 2,056 | 47,500 | 2,056 |
| 2024-01-18 | 2,082 | 2,089 | 2,075 | 2,082 | 37,100 | 2,082 |
| 2024-01-17 | 2,098 | 2,107 | 2,082 | 2,082 | 31,600 | 2,082 |
| 2024-01-16 | 2,097 | 2,099 | 2,080 | 2,082 | 28,300 | 2,082 |
| 2024-01-15 | 2,082 | 2,107 | 2,082 | 2,102 | 34,000 | 2,102 |
| 2024-01-12 | 2,108 | 2,112 | 2,065 | 2,082 | 51,400 | 2,082 |
| 2024-01-11 | 2,095 | 2,115 | 2,086 | 2,105 | 47,000 | 2,105 |
| 2024-01-10 | 2,057 | 2,091 | 2,049 | 2,080 | 68,600 | 2,080 |
| 2024-01-09 | 2,070 | 2,079 | 2,045 | 2,048 | 46,900 | 2,048 |
| 2024-01-05 | 2,030 | 2,049 | 2,028 | 2,043 | 46,900 | 2,043 |
| 2024-01-04 | 1,999 | 2,023 | 1,968 | 2,016 | 76,200 | 2,016 |
分割・併合履歴 ： [2014-09-26]1株→1.2株 [2008-09-25]1株→1.2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [1996-09-25]1株→1.2株 [1990-03-27]1株→1.2株
