2613 (株)J-オイルミルズの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	1,963	1,963	1,925	1,950	91,700	1,950
2025-04-03	1,970	1,994	1,968	1,985	63,900	1,985
2025-04-02	2,038	2,038	2,000	2,009	47,900	2,009
2025-04-01	2,072	2,073	2,044	2,052	71,800	2,052
2025-03-31	2,062	2,062	2,017	2,028	91,600	2,028
2025-03-28	2,056	2,079	2,050	2,072	138,100	2,072
2025-03-27	2,105	2,123	2,099	2,122	270,000	2,122
2025-03-26	2,113	2,117	2,098	2,110	141,600	2,110
2025-03-25	2,101	2,116	2,089	2,105	108,400	2,105
2025-03-24	2,116	2,116	2,091	2,099	164,400	2,099
2025-03-21	2,113	2,120	2,102	2,115	114,000	2,115
2025-03-19	2,105	2,124	2,096	2,113	99,900	2,113
2025-03-18	2,088	2,107	2,076	2,095	80,600	2,095
2025-03-17	2,070	2,078	2,058	2,070	82,800	2,070
2025-03-14	2,051	2,067	2,045	2,057	81,300	2,057
2025-03-13	2,037	2,058	2,037	2,055	70,200	2,055
2025-03-12	2,020	2,037	2,013	2,037	91,100	2,037
2025-03-11	2,045	2,054	2,023	2,031	60,600	2,031
2025-03-10	2,072	2,077	2,041	2,045	60,100	2,045
2025-03-07	2,077	2,077	2,046	2,062	70,200	2,062
2025-03-06	2,075	2,099	2,075	2,089	60,900	2,089
2025-03-05	2,065	2,078	2,054	2,068	82,400	2,068
2025-03-04	2,043	2,070	2,040	2,061	74,300	2,061
2025-03-03	2,022	2,046	2,022	2,043	70,200	2,043
2025-02-28	1,994	2,018	1,982	2,003	539,500	2,003
2025-02-27	1,978	2,000	1,978	2,000	87,200	2,000
2025-02-26	1,950	1,972	1,946	1,972	105,200	1,972
2025-02-25	1,963	1,979	1,960	1,976	72,100	1,976
2025-02-21	1,950	1,966	1,933	1,963	87,800	1,963
2025-02-20	1,990	1,997	1,957	1,967	146,200	1,967
2025-02-19	1,997	2,013	1,990	1,994	81,000	1,994
2025-02-18	1,997	2,003	1,983	1,997	87,500	1,997
2025-02-17	2,030	2,030	1,991	1,998	117,700	1,998
2025-02-14	2,050	2,050	2,024	2,036	82,000	2,036
2025-02-13	2,048	2,059	2,025	2,055	67,000	2,055
2025-02-12	2,079	2,079	2,020	2,020	127,400	2,020
2025-02-10	2,110	2,110	2,056	2,063	52,200	2,063
2025-02-07	2,070	2,107	2,051	2,103	61,400	2,103
2025-02-06	2,050	2,083	2,035	2,070	106,900	2,070
2025-02-05	2,022	2,022	2,000	2,015	80,200	2,015
2025-02-04	2,020	2,029	2,010	2,010	47,500	2,010
2025-02-03	2,044	2,044	2,013	2,018	67,500	2,018
2025-01-31	2,049	2,049	2,028	2,041	50,100	2,041
2025-01-30	2,041	2,050	2,032	2,049	43,200	2,049
2025-01-29	2,044	2,044	2,027	2,032	47,100	2,032
2025-01-28	2,025	2,043	2,017	2,031	41,100	2,031
2025-01-27	2,024	2,036	2,018	2,028	35,000	2,028
2025-01-24	2,010	2,018	2,003	2,012	34,700	2,012
2025-01-23	2,011	2,013	1,995	2,005	56,300	2,005
2025-01-22	2,015	2,020	2,003	2,011	51,000	2,011
2025-01-21	2,013	2,019	2,006	2,016	34,400	2,016
2025-01-20	2,003	2,007	1,997	2,000	43,400	2,000
2025-01-17	2,006	2,015	1,995	1,998	37,500	1,998
2025-01-16	2,028	2,035	2,005	2,006	48,300	2,006
2025-01-15	2,014	2,030	2,014	2,028	39,300	2,028
2025-01-14	2,021	2,038	1,996	2,012	54,400	2,012
2025-01-10	2,070	2,070	2,029	2,029	62,300	2,029
2025-01-09	2,100	2,100	2,069	2,071	44,800	2,071
2025-01-08	2,124	2,125	2,095	2,095	42,900	2,095
2025-01-07	2,160	2,160	2,125	2,125	44,600	2,125
2025-01-06	2,170	2,177	2,154	2,154	32,800	2,154

分割・併合履歴： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

2613 (株)J-オイルミルズ の時系列データ [2025年度]

2613 (株)J-オイルミルズの時系列データ [2025年度]