2613 (株)J-オイルミルズ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-201,5201,5211,5051,510106,0001,510
2023-03-171,5251,5321,5201,52490,8001,524
2023-03-161,5361,5371,5171,52485,3001,524
2023-03-151,5561,5581,5471,55151,1001,551
2023-03-141,5521,5521,5321,54576,2001,545
2023-03-131,5721,5761,5521,56599,1001,565
2023-03-101,5781,5861,5781,58283,2001,582
2023-03-091,5771,5911,5771,58663,8001,586
2023-03-081,5721,5801,5721,57652,5001,576
2023-03-071,5751,5791,5741,57840,3001,578
2023-03-061,5751,5771,5701,57450,8001,574
2023-03-031,5741,5791,5701,57670,1001,576
2023-03-021,5701,5741,5661,56848,5001,568
2023-03-011,5761,5831,5701,57040,0001,570
2023-02-281,5881,5891,5801,58047,4001,580
2023-02-271,5761,5841,5751,58439,4001,584
2023-02-241,5721,5791,5721,57941,5001,579
2023-02-221,5701,5741,5641,56734,8001,567
2023-02-211,5591,5711,5571,57133,0001,571
2023-02-201,5601,5641,5581,55923,5001,559
2023-02-171,5491,5551,5491,55225,8001,552
2023-02-161,5701,5731,5561,55925,3001,559
2023-02-151,5731,5781,5641,56723,3001,567
2023-02-141,5631,5741,5611,57022,2001,570
2023-02-131,5511,5621,5511,55622,1001,556
2023-02-101,5461,5571,5451,54928,8001,549
2023-02-091,5441,5551,5441,54927,0001,549
2023-02-081,5481,5521,5411,54429,2001,544
2023-02-071,5481,5561,5431,54534,4001,545
2023-02-061,5331,5461,5191,54464,1001,544
2023-02-031,5601,5601,5321,53740,7001,537
2023-02-021,5691,5691,5531,55527,8001,555
2023-02-011,5801,5811,5551,55651,7001,556
2023-01-311,5631,5781,5631,577101,2001,577
2023-01-301,5581,5611,5521,55848,7001,558
2023-01-271,5551,5581,5511,55122,5001,551
2023-01-261,5601,5641,5521,55527,5001,555
2023-01-251,5571,5611,5521,55725,0001,557
2023-01-241,5561,5641,5511,56272,6001,562
2023-01-231,5341,5521,5341,55178,3001,551
2023-01-201,5261,5431,5261,53173,3001,531
2023-01-191,5161,5271,5131,52736,3001,527
2023-01-181,5111,5211,5061,52058,1001,520
2023-01-171,5051,5111,4991,51038,2001,510
2023-01-161,4901,5011,4871,49672,5001,496
2023-01-131,4921,4971,4891,49471,0001,494
2023-01-121,4951,4981,4931,49329,6001,493
2023-01-111,4971,5011,4931,49433,1001,494
2023-01-101,5051,5071,4921,49463,3001,494
2023-01-061,4971,4991,4891,49694,4001,496
2023-01-051,5011,5071,4971,49756,1001,497
2023-01-041,5141,5141,4971,50067,2001,500

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