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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,671 | 1,684 | 1,650 | 1,668 | 76,500 | 1,668 |
| 2025-07-08 | 1,649 | 1,673 | 1,627 | 1,648 | 124,900 | 1,648 |
| 2025-07-07 | 1,650 | 1,690 | 1,634 | 1,639 | 109,400 | 1,639 |
| 2025-07-04 | 1,665 | 1,669 | 1,639 | 1,644 | 89,800 | 1,644 |
| 2025-07-03 | 1,660 | 1,673 | 1,617 | 1,657 | 181,200 | 1,657 |
| 2025-07-02 | 1,682 | 1,712 | 1,670 | 1,670 | 134,000 | 1,670 |
| 2025-07-01 | 1,740 | 1,750 | 1,693 | 1,697 | 161,000 | 1,697 |
| 2025-06-30 | 1,699 | 1,747 | 1,699 | 1,734 | 341,900 | 1,734 |
| 2025-06-27 | 1,689 | 1,732 | 1,660 | 1,670 | 336,600 | 1,670 |
| 2025-06-26 | 1,692 | 1,704 | 1,641 | 1,670 | 164,800 | 1,670 |
| 2025-06-25 | 1,688 | 1,690 | 1,648 | 1,681 | 153,800 | 1,681 |
| 2025-06-24 | 1,696 | 1,705 | 1,648 | 1,686 | 132,400 | 1,686 |
| 2025-06-23 | 1,666 | 1,713 | 1,643 | 1,685 | 165,500 | 1,685 |
| 2025-06-20 | 1,688 | 1,712 | 1,671 | 1,687 | 189,700 | 1,687 |
| 2025-06-19 | 1,696 | 1,718 | 1,660 | 1,685 | 145,200 | 1,685 |
| 2025-06-18 | 1,643 | 1,691 | 1,636 | 1,691 | 186,700 | 1,691 |
| 2025-06-17 | 1,660 | 1,674 | 1,631 | 1,634 | 88,500 | 1,634 |
| 2025-06-16 | 1,661 | 1,662 | 1,628 | 1,628 | 85,400 | 1,628 |
| 2025-06-13 | 1,682 | 1,682 | 1,633 | 1,644 | 107,900 | 1,644 |
| 2025-06-12 | 1,727 | 1,739 | 1,663 | 1,670 | 205,100 | 1,670 |
| 2025-06-11 | 1,681 | 1,741 | 1,665 | 1,727 | 165,100 | 1,727 |
| 2025-06-10 | 1,700 | 1,719 | 1,680 | 1,691 | 225,400 | 1,691 |
| 2025-06-09 | 1,652 | 1,669 | 1,636 | 1,649 | 110,600 | 1,649 |
| 2025-06-06 | 1,675 | 1,712 | 1,654 | 1,666 | 225,300 | 1,666 |
| 2025-06-05 | 1,605 | 1,698 | 1,596 | 1,668 | 227,100 | 1,668 |
| 2025-06-04 | 1,596 | 1,638 | 1,578 | 1,601 | 169,100 | 1,601 |
| 2025-06-03 | 1,609 | 1,613 | 1,575 | 1,578 | 130,100 | 1,578 |
| 2025-06-02 | 1,565 | 1,603 | 1,562 | 1,594 | 115,400 | 1,594 |
| 2025-05-30 | 1,542 | 1,595 | 1,535 | 1,568 | 132,200 | 1,568 |
| 2025-05-29 | 1,600 | 1,600 | 1,542 | 1,556 | 126,600 | 1,556 |
| 2025-05-28 | 1,612 | 1,613 | 1,574 | 1,584 | 70,600 | 1,584 |
| 2025-05-27 | 1,612 | 1,627 | 1,591 | 1,598 | 90,700 | 1,598 |
| 2025-05-26 | 1,566 | 1,608 | 1,557 | 1,590 | 135,700 | 1,590 |
| 2025-05-23 | 1,563 | 1,582 | 1,523 | 1,548 | 123,400 | 1,548 |
| 2025-05-22 | 1,528 | 1,581 | 1,523 | 1,562 | 111,000 | 1,562 |
| 2025-05-21 | 1,538 | 1,581 | 1,533 | 1,549 | 200,800 | 1,549 |
| 2025-05-20 | 1,525 | 1,543 | 1,495 | 1,529 | 313,700 | 1,529 |
| 2025-05-19 | 1,708 | 1,712 | 1,554 | 1,561 | 538,600 | 1,561 |
| 2025-05-16 | 1,557 | 1,716 | 1,545 | 1,693 | 707,600 | 1,693 |
| 2025-05-15 | 1,641 | 1,652 | 1,602 | 1,637 | 250,300 | 1,637 |
| 2025-05-14 | 1,650 | 1,682 | 1,625 | 1,658 | 531,200 | 1,658 |
| 2025-05-13 | 1,628 | 1,648 | 1,599 | 1,599 | 293,900 | 1,599 |
| 2025-05-12 | 1,565 | 1,597 | 1,550 | 1,597 | 199,900 | 1,597 |
| 2025-05-09 | 1,508 | 1,560 | 1,502 | 1,560 | 186,000 | 1,560 |
| 2025-05-08 | 1,517 | 1,529 | 1,499 | 1,516 | 123,000 | 1,516 |
| 2025-05-07 | 1,471 | 1,538 | 1,465 | 1,518 | 350,300 | 1,518 |
| 2025-05-02 | 1,458 | 1,479 | 1,438 | 1,462 | 164,200 | 1,462 |
| 2025-05-01 | 1,496 | 1,505 | 1,461 | 1,466 | 156,200 | 1,466 |
| 2025-04-30 | 1,486 | 1,499 | 1,457 | 1,474 | 255,200 | 1,474 |
| 2025-04-28 | 1,498 | 1,535 | 1,474 | 1,499 | 218,600 | 1,499 |
| 2025-04-25 | 1,498 | 1,521 | 1,482 | 1,491 | 202,400 | 1,491 |
| 2025-04-24 | 1,534 | 1,540 | 1,471 | 1,480 | 262,400 | 1,480 |
| 2025-04-23 | 1,568 | 1,578 | 1,499 | 1,550 | 367,900 | 1,550 |
| 2025-04-22 | 1,575 | 1,602 | 1,558 | 1,568 | 322,400 | 1,568 |
| 2025-04-21 | 1,513 | 1,595 | 1,513 | 1,590 | 429,900 | 1,590 |
| 2025-04-18 | 1,445 | 1,513 | 1,437 | 1,510 | 449,100 | 1,510 |
| 2025-04-17 | 1,393 | 1,440 | 1,357 | 1,435 | 304,700 | 1,435 |
| 2025-04-16 | 1,394 | 1,408 | 1,382 | 1,393 | 181,300 | 1,393 |
| 2025-04-15 | 1,398 | 1,425 | 1,380 | 1,413 | 332,700 | 1,413 |
| 2025-04-14 | 1,300 | 1,413 | 1,300 | 1,376 | 542,100 | 1,376 |
| 2025-04-11 | 1,233 | 1,302 | 1,217 | 1,299 | 531,200 | 1,299 |
| 2025-04-10 | 1,225 | 1,235 | 1,202 | 1,229 | 249,400 | 1,229 |
| 2025-04-09 | 1,162 | 1,182 | 1,136 | 1,169 | 235,800 | 1,169 |
| 2025-04-08 | 1,111 | 1,177 | 1,111 | 1,170 | 345,500 | 1,170 |
| 2025-04-07 | 1,068 | 1,097 | 1,014 | 1,053 | 482,400 | 1,053 |
| 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