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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,975 | 1,978 | 1,961 | 1,963 | 21,500 | 1,963 |
| 2024-04-24 | 1,975 | 1,989 | 1,966 | 1,980 | 50,000 | 1,980 |
| 2024-04-23 | 1,972 | 1,982 | 1,956 | 1,975 | 41,400 | 1,975 |
| 2024-04-22 | 1,941 | 1,974 | 1,930 | 1,966 | 74,200 | 1,966 |
| 2024-04-19 | 1,916 | 1,926 | 1,895 | 1,910 | 86,000 | 1,910 |
| 2024-04-18 | 1,911 | 1,935 | 1,911 | 1,934 | 27,900 | 1,934 |
| 2024-04-17 | 1,958 | 1,958 | 1,910 | 1,913 | 100,000 | 1,913 |
| 2024-04-16 | 1,979 | 1,980 | 1,953 | 1,957 | 56,800 | 1,957 |
| 2024-04-15 | 1,983 | 1,996 | 1,969 | 1,992 | 34,500 | 1,992 |
| 2024-04-12 | 1,986 | 2,002 | 1,976 | 1,986 | 59,000 | 1,986 |
| 2024-04-11 | 1,960 | 1,991 | 1,954 | 1,983 | 46,600 | 1,983 |
| 2024-04-10 | 1,983 | 1,986 | 1,968 | 1,975 | 29,000 | 1,975 |
| 2024-04-09 | 1,973 | 1,986 | 1,969 | 1,980 | 49,800 | 1,980 |
| 2024-04-08 | 1,956 | 1,972 | 1,947 | 1,970 | 58,400 | 1,970 |
| 2024-04-05 | 1,933 | 1,959 | 1,933 | 1,956 | 49,300 | 1,956 |
| 2024-04-04 | 1,941 | 1,960 | 1,930 | 1,948 | 59,800 | 1,948 |
| 2024-04-03 | 1,930 | 1,950 | 1,927 | 1,940 | 80,800 | 1,940 |
| 2024-04-02 | 1,958 | 1,965 | 1,935 | 1,939 | 68,000 | 1,939 |
| 2024-04-01 | 1,960 | 1,971 | 1,947 | 1,957 | 103,200 | 1,957 |
| 2024-03-29 | 1,935 | 1,949 | 1,930 | 1,940 | 68,200 | 1,940 |
| 2024-03-28 | 1,968 | 1,969 | 1,932 | 1,935 | 165,900 | 1,935 |
| 2024-03-27 | 2,027 | 2,034 | 2,015 | 2,015 | 304,000 | 2,015 |
| 2024-03-26 | 2,019 | 2,035 | 2,010 | 2,030 | 113,300 | 2,030 |
| 2024-03-25 | 2,013 | 2,030 | 2,004 | 2,012 | 137,700 | 2,012 |
| 2024-03-22 | 2,017 | 2,017 | 1,995 | 2,013 | 124,400 | 2,013 |
| 2024-03-21 | 2,024 | 2,032 | 2,007 | 2,007 | 164,800 | 2,007 |
| 2024-03-19 | 2,006 | 2,021 | 1,987 | 2,012 | 92,700 | 2,012 |
| 2024-03-18 | 2,015 | 2,015 | 1,995 | 1,998 | 131,000 | 1,998 |
| 2024-03-15 | 1,997 | 2,002 | 1,983 | 1,986 | 138,400 | 1,986 |
| 2024-03-14 | 2,000 | 2,003 | 1,987 | 1,999 | 114,800 | 1,999 |
| 2024-03-13 | 2,020 | 2,030 | 1,990 | 2,000 | 106,800 | 2,000 |
| 2024-03-12 | 2,000 | 2,020 | 1,978 | 2,020 | 82,900 | 2,020 |
| 2024-03-11 | 2,005 | 2,006 | 1,976 | 1,988 | 90,800 | 1,988 |
| 2024-03-08 | 1,967 | 2,009 | 1,967 | 2,005 | 89,400 | 2,005 |
| 2024-03-07 | 1,968 | 1,983 | 1,960 | 1,980 | 95,900 | 1,980 |
| 2024-03-06 | 1,936 | 1,966 | 1,936 | 1,963 | 85,500 | 1,963 |
| 2024-03-05 | 1,920 | 1,940 | 1,911 | 1,932 | 59,700 | 1,932 |
| 2024-03-04 | 1,947 | 1,947 | 1,916 | 1,923 | 147,500 | 1,923 |
| 2024-03-01 | 1,954 | 1,955 | 1,942 | 1,947 | 52,800 | 1,947 |
| 2024-02-29 | 1,952 | 1,962 | 1,942 | 1,954 | 88,800 | 1,954 |
| 2024-02-28 | 1,940 | 1,951 | 1,939 | 1,946 | 43,400 | 1,946 |
| 2024-02-27 | 1,942 | 1,957 | 1,935 | 1,942 | 62,200 | 1,942 |
| 2024-02-26 | 1,964 | 1,971 | 1,940 | 1,944 | 64,700 | 1,944 |
| 2024-02-22 | 1,962 | 1,964 | 1,948 | 1,956 | 65,800 | 1,956 |
| 2024-02-21 | 1,939 | 1,956 | 1,933 | 1,954 | 42,100 | 1,954 |
| 2024-02-20 | 1,945 | 1,950 | 1,936 | 1,936 | 42,300 | 1,936 |
| 2024-02-19 | 1,921 | 1,945 | 1,919 | 1,942 | 46,900 | 1,942 |
| 2024-02-16 | 1,928 | 1,933 | 1,908 | 1,920 | 78,900 | 1,920 |
| 2024-02-15 | 1,947 | 1,947 | 1,909 | 1,909 | 76,500 | 1,909 |
| 2024-02-14 | 1,965 | 1,973 | 1,923 | 1,926 | 95,600 | 1,926 |
| 2024-02-13 | 1,965 | 1,976 | 1,936 | 1,967 | 137,700 | 1,967 |
| 2024-02-09 | 1,940 | 1,970 | 1,906 | 1,959 | 286,800 | 1,959 |
| 2024-02-08 | 2,100 | 2,100 | 2,035 | 2,070 | 135,700 | 2,070 |
| 2024-02-07 | 2,080 | 2,099 | 2,071 | 2,086 | 72,400 | 2,086 |
| 2024-02-06 | 2,077 | 2,093 | 2,068 | 2,074 | 47,700 | 2,074 |
| 2024-02-05 | 2,080 | 2,087 | 2,072 | 2,077 | 51,500 | 2,077 |
| 2024-02-02 | 2,067 | 2,080 | 2,053 | 2,072 | 38,300 | 2,072 |
| 2024-02-01 | 2,048 | 2,071 | 2,044 | 2,067 | 57,900 | 2,067 |
| 2024-01-31 | 2,020 | 2,049 | 2,018 | 2,048 | 39,300 | 2,048 |
| 2024-01-30 | 2,034 | 2,042 | 2,018 | 2,020 | 30,500 | 2,020 |
| 2024-01-29 | 2,024 | 2,040 | 2,018 | 2,034 | 31,000 | 2,034 |
| 2024-01-26 | 2,018 | 2,030 | 2,016 | 2,017 | 36,500 | 2,017 |
| 2024-01-25 | 2,007 | 2,035 | 2,007 | 2,029 | 31,500 | 2,029 |
| 2024-01-24 | 2,040 | 2,040 | 2,015 | 2,017 | 48,900 | 2,017 |
| 2024-01-23 | 2,041 | 2,057 | 2,040 | 2,046 | 42,200 | 2,046 |
| 2024-01-22 | 2,033 | 2,045 | 2,023 | 2,045 | 40,300 | 2,045 |
| 2024-01-19 | 2,030 | 2,030 | 2,007 | 2,023 | 50,200 | 2,023 |
| 2024-01-18 | 2,008 | 2,024 | 2,008 | 2,015 | 29,300 | 2,015 |
| 2024-01-17 | 2,004 | 2,038 | 2,002 | 2,008 | 41,000 | 2,008 |
| 2024-01-16 | 2,040 | 2,040 | 2,001 | 2,003 | 29,200 | 2,003 |
| 2024-01-15 | 2,015 | 2,044 | 2,015 | 2,040 | 31,300 | 2,040 |
| 2024-01-12 | 2,022 | 2,033 | 2,011 | 2,017 | 49,800 | 2,017 |
| 2024-01-11 | 2,016 | 2,032 | 2,009 | 2,023 | 67,400 | 2,023 |
| 2024-01-10 | 1,996 | 2,014 | 1,985 | 2,010 | 62,700 | 2,010 |
| 2024-01-09 | 1,966 | 1,996 | 1,957 | 1,996 | 95,800 | 1,996 |
| 2024-01-05 | 1,970 | 1,973 | 1,950 | 1,955 | 43,500 | 1,955 |
| 2024-01-04 | 1,934 | 1,961 | 1,916 | 1,956 | 54,900 | 1,956 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
