3182 オイシックス・ラ・大地(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,155 | 1,170 | 1,123 | 1,158 | 383,100 | 1,158 |
| 2025-04-03 | 1,150 | 1,181 | 1,135 | 1,181 | 314,400 | 1,181 |
| 2025-04-02 | 1,200 | 1,229 | 1,174 | 1,206 | 404,000 | 1,206 |
| 2025-04-01 | 1,285 | 1,285 | 1,192 | 1,199 | 1,053,400 | 1,199 |
| 2025-03-31 | 1,350 | 1,370 | 1,327 | 1,342 | 266,700 | 1,342 |
| 2025-03-28 | 1,400 | 1,419 | 1,380 | 1,392 | 193,000 | 1,392 |
| 2025-03-27 | 1,390 | 1,422 | 1,385 | 1,415 | 234,700 | 1,415 |
| 2025-03-26 | 1,389 | 1,415 | 1,383 | 1,399 | 202,500 | 1,399 |
| 2025-03-25 | 1,360 | 1,394 | 1,357 | 1,389 | 220,400 | 1,389 |
| 2025-03-24 | 1,341 | 1,365 | 1,330 | 1,351 | 176,000 | 1,351 |
| 2025-03-21 | 1,327 | 1,333 | 1,311 | 1,325 | 143,100 | 1,325 |
| 2025-03-19 | 1,317 | 1,355 | 1,310 | 1,339 | 140,100 | 1,339 |
| 2025-03-18 | 1,334 | 1,349 | 1,323 | 1,327 | 150,500 | 1,327 |
| 2025-03-17 | 1,322 | 1,338 | 1,309 | 1,324 | 171,100 | 1,324 |
| 2025-03-14 | 1,270 | 1,311 | 1,266 | 1,307 | 207,200 | 1,307 |
| 2025-03-13 | 1,292 | 1,296 | 1,253 | 1,262 | 132,800 | 1,262 |
| 2025-03-12 | 1,257 | 1,297 | 1,257 | 1,284 | 179,200 | 1,284 |
| 2025-03-11 | 1,254 | 1,257 | 1,221 | 1,251 | 370,100 | 1,251 |
| 2025-03-10 | 1,275 | 1,286 | 1,258 | 1,284 | 155,600 | 1,284 |
| 2025-03-07 | 1,268 | 1,268 | 1,249 | 1,262 | 137,500 | 1,262 |
| 2025-03-06 | 1,283 | 1,291 | 1,268 | 1,272 | 166,000 | 1,272 |
| 2025-03-05 | 1,264 | 1,278 | 1,252 | 1,266 | 205,800 | 1,266 |
| 2025-03-04 | 1,245 | 1,257 | 1,233 | 1,256 | 266,600 | 1,256 |
| 2025-03-03 | 1,260 | 1,273 | 1,247 | 1,260 | 199,500 | 1,260 |
| 2025-02-28 | 1,285 | 1,300 | 1,236 | 1,265 | 317,200 | 1,265 |
| 2025-02-27 | 1,285 | 1,291 | 1,247 | 1,270 | 240,700 | 1,270 |
| 2025-02-26 | 1,298 | 1,313 | 1,273 | 1,285 | 161,900 | 1,285 |
| 2025-02-25 | 1,310 | 1,325 | 1,290 | 1,298 | 208,600 | 1,298 |
| 2025-02-21 | 1,322 | 1,342 | 1,316 | 1,327 | 134,400 | 1,327 |
| 2025-02-20 | 1,356 | 1,356 | 1,320 | 1,333 | 177,900 | 1,333 |
| 2025-02-19 | 1,331 | 1,372 | 1,323 | 1,350 | 225,200 | 1,350 |
| 2025-02-18 | 1,310 | 1,344 | 1,303 | 1,340 | 155,800 | 1,340 |
| 2025-02-17 | 1,360 | 1,364 | 1,311 | 1,318 | 241,700 | 1,318 |
| 2025-02-14 | 1,381 | 1,387 | 1,351 | 1,364 | 195,500 | 1,364 |
| 2025-02-13 | 1,390 | 1,408 | 1,337 | 1,398 | 419,900 | 1,398 |
| 2025-02-12 | 1,410 | 1,429 | 1,391 | 1,413 | 236,700 | 1,413 |
| 2025-02-10 | 1,400 | 1,413 | 1,395 | 1,407 | 234,400 | 1,407 |
| 2025-02-07 | 1,439 | 1,455 | 1,416 | 1,416 | 163,800 | 1,416 |
| 2025-02-06 | 1,454 | 1,467 | 1,449 | 1,455 | 125,700 | 1,455 |
| 2025-02-05 | 1,472 | 1,486 | 1,435 | 1,454 | 168,900 | 1,454 |
| 2025-02-04 | 1,460 | 1,467 | 1,424 | 1,430 | 244,600 | 1,430 |
| 2025-02-03 | 1,523 | 1,541 | 1,467 | 1,467 | 234,800 | 1,467 |
| 2025-01-31 | 1,528 | 1,530 | 1,488 | 1,493 | 183,900 | 1,493 |
| 2025-01-30 | 1,510 | 1,527 | 1,486 | 1,486 | 238,300 | 1,486 |
| 2025-01-29 | 1,474 | 1,492 | 1,434 | 1,492 | 186,800 | 1,492 |
| 2025-01-28 | 1,470 | 1,479 | 1,455 | 1,471 | 165,500 | 1,471 |
| 2025-01-27 | 1,416 | 1,482 | 1,416 | 1,474 | 263,500 | 1,474 |
| 2025-01-24 | 1,377 | 1,418 | 1,374 | 1,410 | 121,400 | 1,410 |
| 2025-01-23 | 1,385 | 1,398 | 1,370 | 1,380 | 158,900 | 1,380 |
| 2025-01-22 | 1,415 | 1,426 | 1,369 | 1,377 | 263,500 | 1,377 |
| 2025-01-21 | 1,430 | 1,432 | 1,400 | 1,415 | 217,200 | 1,415 |
| 2025-01-20 | 1,440 | 1,495 | 1,410 | 1,413 | 407,400 | 1,413 |
| 2025-01-17 | 1,387 | 1,418 | 1,376 | 1,413 | 277,200 | 1,413 |
| 2025-01-16 | 1,381 | 1,403 | 1,366 | 1,386 | 267,800 | 1,386 |
| 2025-01-15 | 1,326 | 1,391 | 1,325 | 1,375 | 535,800 | 1,375 |
| 2025-01-14 | 1,310 | 1,325 | 1,291 | 1,316 | 394,100 | 1,316 |
| 2025-01-10 | 1,268 | 1,313 | 1,249 | 1,310 | 465,000 | 1,310 |
| 2025-01-09 | 1,297 | 1,304 | 1,254 | 1,260 | 341,400 | 1,260 |
| 2025-01-08 | 1,295 | 1,297 | 1,264 | 1,284 | 362,800 | 1,284 |
| 2025-01-07 | 1,310 | 1,327 | 1,293 | 1,303 | 497,300 | 1,303 |
| 2025-01-06 | 1,283 | 1,296 | 1,271 | 1,285 | 575,700 | 1,285 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2018-03-28]1株→2株