2613 (株)J-オイルミルズ 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
2024-06-211,9661,9781,9551,96168,0001,961
2024-06-201,9691,9711,9561,96636,4001,966
2024-06-191,9591,9691,9541,96928,4001,969
2024-06-181,9371,9631,9371,95230,7001,952
2024-06-171,9571,9571,9241,93744,1001,937
2024-06-141,9281,9681,9281,96863,9001,968
2024-06-131,9511,9551,9381,94135,5001,941
2024-06-121,9531,9601,9491,95631,4001,956
2024-06-111,9551,9681,9471,95033,9001,950
2024-06-101,9361,9551,9331,95536,4001,955
2024-06-071,9251,9331,9221,92523,4001,925
2024-06-061,9291,9301,9171,92541,7001,925
2024-06-051,9221,9291,9151,92847,1001,928
2024-06-041,9371,9411,9301,93023,5001,930
2024-06-031,9401,9541,9381,94329,4001,943
2024-05-311,9311,9411,9251,93756,0001,937
2024-05-301,9061,9201,8981,92041,8001,920
2024-05-291,9121,9201,9021,90329,0001,903
2024-05-281,9271,9271,9081,91228,2001,912
2024-05-271,9301,9301,9091,92024,8001,920
2024-05-241,9101,9221,9051,92234,7001,922
2024-05-231,9241,9261,9061,92132,9001,921
2024-05-221,9531,9581,9241,92435,6001,924
2024-05-211,9571,9701,9461,95033,2001,950
2024-05-201,9431,9661,9431,95738,7001,957
2024-05-171,9361,9481,9321,94528,6001,945
2024-05-161,9401,9471,9221,93549,7001,935
2024-05-151,9621,9621,9271,94149,9001,941
2024-05-141,9501,9621,9381,95185,6001,951
2024-05-131,9541,9641,9001,949122,8001,949
2024-05-101,9982,0071,9832,004122,4002,004
2024-05-091,9751,9901,9711,98447,2001,984
2024-05-081,9721,9861,9711,97335,0001,973
2024-05-071,9841,9951,9661,97557,8001,975
2024-05-021,9821,9821,9671,97228,3001,972
2024-05-011,9691,9761,9621,96822,8001,968
2024-04-301,9821,9841,9661,97938,0001,979
2024-04-261,9711,9761,9491,97047,7001,970
2024-04-251,9751,9781,9611,96321,5001,963
2024-04-241,9751,9891,9661,98050,0001,980
2024-04-231,9721,9821,9561,97541,4001,975
2024-04-221,9411,9741,9301,96674,2001,966
2024-04-191,9161,9261,8951,91086,0001,910
2024-04-181,9111,9351,9111,93427,9001,934
2024-04-171,9581,9581,9101,913100,0001,913
2024-04-161,9791,9801,9531,95756,8001,957
2024-04-151,9831,9961,9691,99234,5001,992
2024-04-121,9862,0021,9761,98659,0001,986
2024-04-111,9601,9911,9541,98346,6001,983
2024-04-101,9831,9861,9681,97529,0001,975
2024-04-091,9731,9861,9691,98049,8001,980
2024-04-081,9561,9721,9471,97058,4001,970
2024-04-051,9331,9591,9331,95649,3001,956
2024-04-041,9411,9601,9301,94859,8001,948
2024-04-031,9301,9501,9271,94080,8001,940
2024-04-021,9581,9651,9351,93968,0001,939
2024-04-011,9601,9711,9471,957103,2001,957
2024-03-291,9351,9491,9301,94068,2001,940
2024-03-281,9681,9691,9321,935165,9001,935
2024-03-272,0272,0342,0152,015304,0002,015
2024-03-262,0192,0352,0102,030113,3002,030
2024-03-252,0132,0302,0042,012137,7002,012
2024-03-222,0172,0171,9952,013124,4002,013
2024-03-212,0242,0322,0072,007164,8002,007
2024-03-192,0062,0211,9872,01292,7002,012
2024-03-182,0152,0151,9951,998131,0001,998
2024-03-151,9972,0021,9831,986138,4001,986
2024-03-142,0002,0031,9871,999114,8001,999
2024-03-132,0202,0301,9902,000106,8002,000
2024-03-122,0002,0201,9782,02082,9002,020
2024-03-112,0052,0061,9761,98890,8001,988
2024-03-081,9672,0091,9672,00589,4002,005
2024-03-071,9681,9831,9601,98095,9001,980
2024-03-061,9361,9661,9361,96385,5001,963
2024-03-051,9201,9401,9111,93259,7001,932
2024-03-041,9471,9471,9161,923147,5001,923
2024-03-011,9541,9551,9421,94752,8001,947
2024-02-291,9521,9621,9421,95488,8001,954
2024-02-281,9401,9511,9391,94643,4001,946
2024-02-271,9421,9571,9351,94262,2001,942
2024-02-261,9641,9711,9401,94464,7001,944
2024-02-221,9621,9641,9481,95665,8001,956
2024-02-211,9391,9561,9331,95442,1001,954
2024-02-201,9451,9501,9361,93642,3001,936
2024-02-191,9211,9451,9191,94246,9001,942
2024-02-161,9281,9331,9081,92078,9001,920
2024-02-151,9471,9471,9091,90976,5001,909
2024-02-141,9651,9731,9231,92695,6001,926
2024-02-131,9651,9761,9361,967137,7001,967
2024-02-091,9401,9701,9061,959286,8001,959
2024-02-082,1002,1002,0352,070135,7002,070
2024-02-072,0802,0992,0712,08672,4002,086
2024-02-062,0772,0932,0682,07447,7002,074
2024-02-052,0802,0872,0722,07751,5002,077
2024-02-022,0672,0802,0532,07238,3002,072
2024-02-012,0482,0712,0442,06757,9002,067
2024-01-312,0202,0492,0182,04839,3002,048
2024-01-302,0342,0422,0182,02030,5002,020
2024-01-292,0242,0402,0182,03431,0002,034
2024-01-262,0182,0302,0162,01736,5002,017
2024-01-252,0072,0352,0072,02931,5002,029
2024-01-242,0402,0402,0152,01748,9002,017
2024-01-232,0412,0572,0402,04642,2002,046
2024-01-222,0332,0452,0232,04540,3002,045
2024-01-192,0302,0302,0072,02350,2002,023
2024-01-182,0082,0242,0082,01529,3002,015
2024-01-172,0042,0382,0022,00841,0002,008
2024-01-162,0402,0402,0012,00329,2002,003
2024-01-152,0152,0442,0152,04031,3002,040
2024-01-122,0222,0332,0112,01749,8002,017
2024-01-112,0162,0322,0092,02367,4002,023
2024-01-101,9962,0141,9852,01062,7002,010
2024-01-091,9661,9961,9571,99695,8001,996
2024-01-051,9701,9731,9501,95543,5001,955
2024-01-041,9341,9611,9161,95654,9001,956

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