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
2024-02-281,9401,9511,9391,94643,4001,946
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