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
2024-12-065,0005,0504,9804,98080,3004,980
2024-12-055,0505,0505,0105,04055,6005,040
2024-12-045,0705,0905,0305,05052,2005,050
2024-12-035,0505,1205,0405,09050,5005,090
2024-12-025,0605,0805,0305,03044,8005,030
2024-11-295,0505,0805,0205,04035,2005,040
2024-11-284,9705,0604,9705,06044,0005,060
2024-11-275,0205,0404,9354,97074,4004,970
2024-11-265,0105,0504,9855,03063,3005,030
2024-11-255,0805,0905,0005,000110,0005,000
2024-11-225,1105,1405,0605,06057,0005,060
2024-11-215,1405,1705,1005,12046,7005,120
2024-11-205,1605,1805,1205,12041,2005,120
2024-11-195,0905,1605,0905,15093,3005,150
2024-11-185,0805,1205,0205,080155,9005,080
2024-11-155,1105,1605,1005,10068,1005,100
2024-11-145,1405,1705,1105,12035,2005,120
2024-11-135,0805,1705,0805,13077,9005,130
2024-11-125,0805,1605,0805,10097,5005,100
2024-11-115,1005,1405,0705,07047,0005,070
2024-11-085,2205,3605,1105,11064,8005,110
2024-11-075,1205,2405,1205,22047,1005,220
2024-11-065,0805,1405,0705,08038,4005,080
2024-11-055,1105,1305,0705,10043,0005,100
2024-11-015,1805,2005,1005,11066,4005,110
2024-10-315,2105,2205,1705,20051,2005,200
2024-10-305,1805,2205,1605,19098,2005,190
2024-10-295,1505,2405,1405,18061,7005,180
2024-10-285,1505,1905,1205,16036,3005,160
2024-10-255,1805,1905,1205,15032,1005,150
2024-10-245,1705,2105,1405,17045,2005,170
2024-10-235,2405,2705,1905,19044,0005,190
2024-10-225,2505,2605,1905,22048,6005,220
2024-10-215,2805,3005,2405,25026,6005,250
2024-10-185,3505,3505,2805,28039,3005,280
2024-10-175,3405,3905,3305,33036,4005,330
2024-10-165,3205,4405,3105,35056,8005,350
2024-10-155,3805,3805,3205,34046,5005,340
2024-10-115,3405,3605,3205,34053,7005,340
2024-10-105,4105,4105,3405,36041,2005,360
2024-10-095,4105,4405,3705,39054,6005,390
2024-10-085,3405,4205,3305,39095,1005,390
2024-10-075,3305,3505,2905,33043,2005,330
2024-10-045,2705,3305,2705,29041,3005,290
2024-10-035,3305,3305,2205,28047,0005,280
2024-10-025,2705,3305,2305,25051,8005,250
2024-10-015,3005,3405,2605,28039,9005,280
2024-09-305,2005,3005,2005,27090,0005,270
2024-09-275,3005,3505,3005,35071,4005,350
2024-09-265,3505,3905,3205,390111,2005,390
2024-09-255,3605,3705,2805,33074,1005,330
2024-09-245,4805,4805,3805,41078,1005,410
2024-09-205,4505,5005,4305,44096,7005,440
2024-09-195,4705,5205,4405,440121,0005,440
2024-09-185,3805,4105,3205,34068,3005,340
2024-09-175,2305,4205,2305,370141,6005,370
2024-09-135,2205,2305,1705,17066,3005,170
2024-09-125,2005,2405,1705,19065,6005,190
2024-09-115,2905,3005,1105,14078,5005,140
2024-09-105,2205,3205,1805,30097,5005,300
2024-09-095,1905,2505,1705,24074,3005,240
2024-09-065,3105,3505,2305,24050,7005,240
2024-09-055,2905,3505,2605,27088,3005,270
2024-09-045,2205,3105,2005,290101,1005,290
2024-09-035,1805,3005,1805,30071,0005,300
2024-09-025,1705,2005,1305,17062,8005,170
2024-08-305,1305,2005,1205,17097,7005,170
2024-08-295,0905,1005,0505,10061,8005,100
2024-08-285,1005,1005,0005,06050,0005,060
2024-08-275,0105,1105,0105,11063,7005,110
2024-08-265,0205,0704,9805,01084,8005,010
2024-08-235,0005,0304,9905,00060,1005,000
2024-08-225,0105,0104,9504,99548,3004,995
2024-08-215,0005,0604,9955,02093,7005,020
2024-08-205,0405,0705,0005,03070,4005,030
2024-08-195,0505,0504,9855,00060,7005,000
2024-08-165,0905,0905,0105,06063,7005,060
2024-08-155,0205,0905,0005,04097,3005,040
2024-08-145,0005,0404,9655,010110,2005,010
2024-08-134,8504,9604,8004,945179,1004,945
2024-08-094,7304,8104,6804,745108,3004,745
2024-08-084,7404,7804,6354,660129,9004,660
2024-08-074,6754,9004,6654,790191,3004,790
2024-08-064,6504,7404,5804,665141,2004,665
2024-08-054,5954,6254,3004,345163,9004,345
2024-08-024,9104,9304,7804,805143,1004,805
2024-08-015,1405,1404,9654,980103,7004,980
2024-07-315,1005,2105,1005,20068,6005,200
2024-07-305,1805,1805,1005,11042,8005,110
2024-07-295,1105,2005,0905,16068,9005,160
2024-07-265,1305,1305,0405,09056,5005,090
2024-07-255,1005,1205,0405,08077,6005,080
2024-07-245,2205,2205,0805,11063,4005,110
2024-07-235,1605,2205,1305,22074,6005,220
2024-07-225,2005,2005,1005,13052,5005,130
2024-07-195,1305,2205,1005,16083,4005,160
2024-07-185,0405,2605,0305,210148,3005,210
2024-07-175,0005,0204,9705,02058,9005,020
2024-07-164,9954,9954,9404,98060,5004,980
2024-07-124,9204,9904,9204,97563,1004,975
2024-07-114,9354,9454,9054,93565,0004,935
2024-07-104,8304,9054,8154,89084,2004,890
2024-07-094,8404,8504,8104,84049,6004,840
2024-07-084,8304,8404,8054,83561,3004,835
2024-07-054,9504,9504,8354,83564,7004,835
2024-07-044,9304,9304,8954,90536,8004,905
2024-07-034,9004,9104,8654,91039,8004,910
2024-07-024,8754,9204,8504,90063,2004,900
2024-07-014,9004,9004,8404,86048,7004,860
2024-06-284,8554,8754,8354,84082,5004,840
2024-06-274,9154,9154,8254,84095,7004,840
2024-06-264,9554,9554,8904,91046,4004,910
2024-06-254,9004,9904,9004,96060,5004,960
2024-06-244,8904,9004,8454,88062,2004,880
2024-06-214,7904,8954,7904,820154,7004,820
2024-06-204,7504,7654,7054,73551,9004,735
2024-06-194,7554,7804,7454,76533,4004,765
2024-06-184,7904,7904,7504,76543,7004,765
2024-06-174,8154,8154,7304,76561,1004,765
2024-06-144,7254,8304,7204,82071,7004,820
2024-06-134,8604,8654,7554,76053,6004,760
2024-06-124,8954,8954,8604,86537,1004,865
2024-06-114,9404,9754,8804,88043,0004,880
2024-06-104,9504,9804,9254,94041,3004,940
2024-06-074,9404,9804,9404,95533,1004,955
2024-06-064,9004,9504,8854,95036,9004,950
2024-06-054,8854,9154,8804,89556,5004,895
2024-06-044,9354,9404,8804,91566,0004,915
2024-06-034,9004,9304,8754,92059,4004,920
2024-05-314,8454,8954,8304,88077,8004,880
2024-05-304,7504,8304,7504,82553,4004,825
2024-05-294,8704,8754,7854,78572,7004,785
2024-05-284,9404,9404,8704,87542,9004,875
2024-05-274,9354,9504,9004,93529,4004,935
2024-05-244,8904,9204,8654,91535,8004,915
2024-05-234,8554,9054,8454,90541,4004,905
2024-05-224,9054,9504,8504,85548,6004,855
2024-05-214,9054,9404,8904,90550,2004,905
2024-05-204,8404,8804,8404,87045,8004,870
2024-05-174,8504,8704,8254,83547,7004,835
2024-05-164,8604,8804,8304,85557,3004,855
2024-05-154,9304,9304,8504,85557,8004,855
2024-05-144,9704,9704,8804,92083,2004,920
2024-05-134,9205,0004,9004,950118,0004,950
2024-05-105,0605,1005,0305,07078,2005,070
2024-05-095,0105,0604,9905,06059,9005,060
2024-05-085,0205,0504,9955,01041,8005,010
2024-05-075,0405,0704,9955,01055,0005,010
2024-05-025,0305,0505,0205,04040,4005,040
2024-05-015,0405,0605,0305,04033,8005,040
2024-04-305,0605,0705,0105,06050,8005,060
2024-04-265,0105,0704,9705,05065,2005,050
2024-04-255,0505,0705,0205,03047,4005,030
2024-04-245,0705,0705,0405,05048,0005,050
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