2602 日清オイリオグループ(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
2024-04-235,0605,0805,0305,06036,8005,060
2024-04-225,0205,0905,0205,07062,2005,070
2024-04-195,0005,0304,9354,965102,4004,965
2024-04-184,9805,0304,9805,01049,9005,010
2024-04-175,0105,0304,9504,98068,0004,980
2024-04-165,0605,1004,9855,01064,7005,010
2024-04-155,0605,1205,0505,10039,4005,100
2024-04-125,1505,1505,1005,11050,5005,110
2024-04-115,0505,1405,0105,12071,4005,120
2024-04-105,0705,1005,0605,08041,3005,080
2024-04-095,1005,1105,0605,09038,4005,090
2024-04-085,0405,0905,0005,08057,4005,080
2024-04-054,9855,0604,9805,06048,9005,060
2024-04-045,0605,1005,0405,05074,8005,050
2024-04-035,0205,0604,9805,02092,6005,020
2024-04-025,0905,1204,9955,02087,7005,020
2024-04-015,1905,2005,0705,09081,4005,090
2024-03-295,2405,2505,1005,15070,4005,150
2024-03-285,2205,2205,0605,070105,6005,070
2024-03-275,3605,3805,3305,330142,3005,330
2024-03-265,2505,3405,2405,33080,1005,330
2024-03-255,2305,2705,2205,25073,4005,250
2024-03-225,2605,2705,1805,23066,5005,230
2024-03-215,2005,2805,1905,250100,2005,250
2024-03-195,0905,1905,0505,19065,9005,190
2024-03-185,0805,1205,0405,10061,9005,100
2024-03-155,0905,0905,0205,050114,1005,050
2024-03-144,9204,9404,8754,940153,2004,940
2024-03-135,1105,1104,8404,920300,8004,920
2024-03-125,1305,1305,0305,12075,0005,120
2024-03-115,1905,2005,0805,140104,1005,140
2024-03-085,1505,2405,1305,19089,9005,190
2024-03-075,1805,2105,1405,20082,4005,200
2024-03-065,1205,2305,1205,19070,1005,190
2024-03-055,1005,1605,0605,16056,8005,160
2024-03-045,1905,2505,0905,130112,7005,130
2024-03-015,2005,2105,1605,18065,7005,180
2024-02-295,4005,4005,2005,220127,7005,220
2024-02-285,2905,3005,1805,220107,2005,220
2024-02-275,2505,3805,2405,290144,7005,290
2024-02-265,2005,2705,2005,24072,4005,240
2024-02-225,1405,2005,1405,19088,7005,190
2024-02-215,0505,1305,0205,13066,3005,130
2024-02-205,1005,1005,0005,00074,4005,000
2024-02-195,0405,1005,0205,10051,1005,100
2024-02-165,0005,0904,9805,040113,8005,040
2024-02-154,9004,9854,8704,945144,6004,945
2024-02-145,1005,1004,8704,870164,7004,870
2024-02-134,7305,1004,7205,070441,6005,070
2024-02-094,5004,5354,4104,450132,1004,450
2024-02-084,6004,6004,4754,53598,5004,535
2024-02-074,5754,6304,5554,61064,6004,610
2024-02-064,5504,6004,5404,56568,2004,565
2024-02-054,5604,5954,5504,57540,8004,575
2024-02-024,5604,5854,5254,55577,8004,555
2024-02-014,4954,5504,4704,54070,5004,540
2024-01-314,4454,5154,4354,51563,8004,515
2024-01-304,4404,4654,4304,44556,7004,445
2024-01-294,3954,4604,3954,45543,7004,455
2024-01-264,4204,4304,3904,39557,7004,395
2024-01-254,3754,4504,3754,42063,7004,420
2024-01-244,4204,4354,3704,37066,7004,370
2024-01-234,4454,4804,4304,44543,6004,445
2024-01-224,4554,4654,4154,46048,2004,460
2024-01-194,4554,4604,4154,45588,2004,455
2024-01-184,4654,4954,4604,46547,8004,465
2024-01-174,4604,5154,4554,45538,6004,455
2024-01-164,5204,5204,4604,46039,0004,460
2024-01-154,4704,5204,4604,52037,4004,520
2024-01-124,5104,5154,4604,47060,5004,470
2024-01-114,5254,5254,4704,47063,6004,470
2024-01-104,5304,5304,4654,48064,9004,480
2024-01-094,4504,5254,4454,52591,3004,525
2024-01-054,4204,4604,4154,44566,5004,445
2024-01-044,3304,4154,3104,41092,7004,410

分割・併合履歴 : [2017-09-27]1株→0.2株 [1985-09-26]1株→1.05株 [1983-09-27]1株→1.1株