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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 2,018 | 2,037 | 2,015 | 2,016 | 49,600 | 2,016 |
| 2025-07-10 | 2,001 | 2,016 | 2,000 | 2,013 | 57,700 | 2,013 |
| 2025-07-09 | 1,991 | 2,013 | 1,990 | 2,001 | 73,400 | 2,001 |
| 2025-07-08 | 1,982 | 1,988 | 1,971 | 1,987 | 44,200 | 1,987 |
| 2025-07-07 | 1,976 | 1,982 | 1,973 | 1,977 | 50,000 | 1,977 |
| 2025-07-04 | 1,976 | 1,981 | 1,975 | 1,976 | 31,200 | 1,976 |
| 2025-07-03 | 1,967 | 1,977 | 1,965 | 1,977 | 52,900 | 1,977 |
| 2025-07-02 | 1,953 | 1,978 | 1,953 | 1,967 | 42,700 | 1,967 |
| 2025-07-01 | 1,961 | 1,965 | 1,949 | 1,965 | 51,700 | 1,965 |
| 2025-06-30 | 1,955 | 1,970 | 1,953 | 1,960 | 54,100 | 1,960 |
| 2025-06-27 | 1,934 | 1,952 | 1,934 | 1,950 | 58,800 | 1,950 |
| 2025-06-26 | 1,911 | 1,936 | 1,911 | 1,936 | 63,700 | 1,936 |
| 2025-06-25 | 1,919 | 1,921 | 1,910 | 1,919 | 60,000 | 1,919 |
| 2025-06-24 | 1,949 | 1,951 | 1,918 | 1,921 | 52,500 | 1,921 |
| 2025-06-23 | 1,934 | 1,944 | 1,927 | 1,943 | 55,400 | 1,943 |
| 2025-06-20 | 1,926 | 1,938 | 1,918 | 1,934 | 77,700 | 1,934 |
| 2025-06-19 | 1,940 | 1,945 | 1,918 | 1,931 | 67,800 | 1,931 |
| 2025-06-18 | 1,923 | 1,947 | 1,923 | 1,940 | 82,000 | 1,940 |
| 2025-06-17 | 1,935 | 1,940 | 1,924 | 1,931 | 41,000 | 1,931 |
| 2025-06-16 | 1,933 | 1,946 | 1,922 | 1,940 | 73,700 | 1,940 |
| 2025-06-13 | 1,937 | 1,942 | 1,920 | 1,932 | 94,000 | 1,932 |
| 2025-06-12 | 1,946 | 1,948 | 1,935 | 1,942 | 52,300 | 1,942 |
| 2025-06-11 | 1,950 | 1,952 | 1,944 | 1,948 | 50,000 | 1,948 |
| 2025-06-10 | 1,961 | 1,963 | 1,950 | 1,950 | 37,700 | 1,950 |
| 2025-06-09 | 1,959 | 1,963 | 1,952 | 1,959 | 31,300 | 1,959 |
| 2025-06-06 | 1,948 | 1,959 | 1,948 | 1,956 | 37,100 | 1,956 |
| 2025-06-05 | 1,942 | 1,953 | 1,940 | 1,948 | 45,200 | 1,948 |
| 2025-06-04 | 1,945 | 1,953 | 1,941 | 1,942 | 50,100 | 1,942 |
| 2025-06-03 | 1,961 | 1,967 | 1,945 | 1,950 | 45,000 | 1,950 |
| 2025-06-02 | 1,965 | 1,968 | 1,959 | 1,961 | 43,100 | 1,961 |
| 2025-05-30 | 1,954 | 1,973 | 1,947 | 1,967 | 48,000 | 1,967 |
| 2025-05-29 | 1,955 | 1,961 | 1,947 | 1,958 | 50,000 | 1,958 |
| 2025-05-28 | 1,959 | 1,960 | 1,948 | 1,955 | 39,200 | 1,955 |
| 2025-05-27 | 1,956 | 1,957 | 1,945 | 1,949 | 33,400 | 1,949 |
| 2025-05-26 | 1,948 | 1,956 | 1,948 | 1,955 | 26,300 | 1,955 |
| 2025-05-23 | 1,939 | 1,951 | 1,934 | 1,949 | 40,100 | 1,949 |
| 2025-05-22 | 1,940 | 1,941 | 1,927 | 1,933 | 80,300 | 1,933 |
| 2025-05-21 | 1,957 | 1,960 | 1,945 | 1,945 | 51,900 | 1,945 |
| 2025-05-20 | 1,966 | 1,968 | 1,948 | 1,951 | 59,800 | 1,951 |
| 2025-05-19 | 1,960 | 1,977 | 1,958 | 1,967 | 43,700 | 1,967 |
| 2025-05-16 | 1,970 | 1,970 | 1,943 | 1,962 | 51,400 | 1,962 |
| 2025-05-15 | 1,961 | 1,968 | 1,947 | 1,960 | 50,900 | 1,960 |
| 2025-05-14 | 1,980 | 1,980 | 1,948 | 1,971 | 102,300 | 1,971 |
| 2025-05-13 | 1,988 | 1,998 | 1,979 | 1,989 | 59,100 | 1,989 |
| 2025-05-12 | 2,033 | 2,033 | 1,982 | 1,986 | 72,500 | 1,986 |
| 2025-05-09 | 1,976 | 2,085 | 1,949 | 2,020 | 234,600 | 2,020 |
| 2025-05-08 | 2,047 | 2,057 | 1,999 | 2,047 | 139,300 | 2,047 |
| 2025-05-07 | 2,004 | 2,047 | 2,000 | 2,033 | 116,500 | 2,033 |
| 2025-05-02 | 2,020 | 2,026 | 1,995 | 2,011 | 40,400 | 2,011 |
| 2025-05-01 | 2,045 | 2,045 | 2,013 | 2,020 | 32,800 | 2,020 |
| 2025-04-30 | 2,065 | 2,065 | 2,040 | 2,050 | 46,700 | 2,050 |
| 2025-04-28 | 2,050 | 2,078 | 2,044 | 2,062 | 48,300 | 2,062 |
| 2025-04-25 | 2,041 | 2,059 | 2,034 | 2,046 | 61,400 | 2,046 |
| 2025-04-24 | 2,091 | 2,092 | 2,060 | 2,065 | 45,300 | 2,065 |
| 2025-04-23 | 2,093 | 2,107 | 2,090 | 2,100 | 69,700 | 2,100 |
| 2025-04-22 | 2,061 | 2,092 | 2,061 | 2,090 | 48,900 | 2,090 |
| 2025-04-21 | 2,056 | 2,078 | 2,050 | 2,057 | 38,900 | 2,057 |
| 2025-04-18 | 2,049 | 2,060 | 2,041 | 2,052 | 44,700 | 2,052 |
| 2025-04-17 | 2,037 | 2,045 | 2,027 | 2,032 | 26,500 | 2,032 |
| 2025-04-16 | 2,043 | 2,047 | 2,021 | 2,037 | 36,000 | 2,037 |
| 2025-04-15 | 2,050 | 2,053 | 2,030 | 2,030 | 25,500 | 2,030 |
| 2025-04-14 | 2,028 | 2,048 | 2,020 | 2,033 | 27,400 | 2,033 |
| 2025-04-11 | 2,020 | 2,020 | 1,983 | 2,010 | 42,400 | 2,010 |
| 2025-04-10 | 2,014 | 2,030 | 1,993 | 2,023 | 54,200 | 2,023 |
| 2025-04-09 | 1,959 | 1,983 | 1,950 | 1,975 | 68,500 | 1,975 |
| 2025-04-08 | 1,945 | 1,999 | 1,922 | 1,999 | 88,700 | 1,999 |
| 2025-04-07 | 1,853 | 1,910 | 1,830 | 1,873 | 118,700 | 1,873 |
| 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