3182 オイシックス・ラ・大地(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-19 | 1,405 | 1,422 | 1,394 | 1,405 | 125,200 | 1,405 |
| 2026-02-18 | 1,420 | 1,421 | 1,374 | 1,393 | 234,000 | 1,393 |
| 2026-02-17 | 1,441 | 1,441 | 1,396 | 1,410 | 172,700 | 1,410 |
| 2026-02-16 | 1,444 | 1,467 | 1,432 | 1,448 | 161,500 | 1,448 |
| 2026-02-13 | 1,506 | 1,513 | 1,418 | 1,446 | 288,500 | 1,446 |
| 2026-02-12 | 1,449 | 1,469 | 1,438 | 1,446 | 201,700 | 1,446 |
| 2026-02-10 | 1,434 | 1,475 | 1,428 | 1,455 | 134,600 | 1,455 |
| 2026-02-09 | 1,426 | 1,436 | 1,403 | 1,435 | 131,800 | 1,435 |
| 2026-02-06 | 1,440 | 1,440 | 1,400 | 1,405 | 143,700 | 1,405 |
| 2026-02-05 | 1,380 | 1,450 | 1,376 | 1,432 | 169,100 | 1,432 |
| 2026-02-04 | 1,383 | 1,391 | 1,371 | 1,380 | 150,600 | 1,380 |
| 2026-02-03 | 1,387 | 1,402 | 1,360 | 1,382 | 242,300 | 1,382 |
| 2026-02-02 | 1,445 | 1,452 | 1,388 | 1,395 | 217,300 | 1,395 |
| 2026-01-30 | 1,410 | 1,441 | 1,397 | 1,432 | 106,200 | 1,432 |
| 2026-01-29 | 1,422 | 1,429 | 1,396 | 1,410 | 165,100 | 1,410 |
| 2026-01-28 | 1,456 | 1,461 | 1,439 | 1,440 | 121,200 | 1,440 |
| 2026-01-27 | 1,476 | 1,483 | 1,458 | 1,467 | 95,900 | 1,467 |
| 2026-01-26 | 1,482 | 1,493 | 1,474 | 1,484 | 124,300 | 1,484 |
| 2026-01-23 | 1,535 | 1,541 | 1,501 | 1,507 | 124,700 | 1,507 |
| 2026-01-22 | 1,535 | 1,549 | 1,533 | 1,541 | 75,400 | 1,541 |
| 2026-01-21 | 1,551 | 1,560 | 1,539 | 1,546 | 132,600 | 1,546 |
| 2026-01-20 | 1,562 | 1,583 | 1,538 | 1,578 | 149,100 | 1,578 |
| 2026-01-19 | 1,563 | 1,565 | 1,524 | 1,557 | 142,700 | 1,557 |
| 2026-01-16 | 1,521 | 1,544 | 1,503 | 1,537 | 131,100 | 1,537 |
| 2026-01-15 | 1,491 | 1,543 | 1,491 | 1,535 | 177,500 | 1,535 |
| 2026-01-14 | 1,517 | 1,520 | 1,485 | 1,493 | 132,300 | 1,493 |
| 2026-01-13 | 1,539 | 1,540 | 1,488 | 1,498 | 145,800 | 1,498 |
| 2026-01-09 | 1,484 | 1,520 | 1,484 | 1,515 | 113,800 | 1,515 |
| 2026-01-08 | 1,480 | 1,498 | 1,477 | 1,487 | 95,200 | 1,487 |
| 2026-01-07 | 1,500 | 1,501 | 1,470 | 1,482 | 185,400 | 1,482 |
| 2026-01-06 | 1,486 | 1,529 | 1,486 | 1,517 | 216,000 | 1,517 |
| 2026-01-05 | 1,500 | 1,513 | 1,481 | 1,484 | 182,700 | 1,484 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2018-03-28]1株→2株