3182 オイシックス・ラ・大地(株) 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
2024-12-061,5781,5861,5341,560154,7001,560
2024-12-051,5701,5811,5581,578125,5001,578
2024-12-041,5771,5901,5361,567273,8001,567
2024-12-031,5201,6091,5201,608547,5001,608
2024-12-021,5701,5711,5011,516444,1001,516
2024-11-291,5901,5951,5661,579258,2001,579
2024-11-281,6101,6301,5841,591278,7001,591
2024-11-271,6261,6521,6091,638298,0001,638
2024-11-261,6971,7101,6211,629416,6001,629
2024-11-251,6901,7061,6621,675438,9001,675
2024-11-221,6471,6621,6231,633314,7001,633
2024-11-211,6151,6681,6061,647525,8001,647
2024-11-201,6041,6491,5911,618542,6001,618
2024-11-191,6381,6401,5731,606950,4001,606
2024-11-181,5001,6101,4931,6022,329,8001,602
2024-11-151,3591,5051,3141,4912,678,2001,491
2024-11-141,2351,2441,2071,209203,3001,209
2024-11-131,2581,2621,2381,239180,3001,239
2024-11-121,2551,2651,2381,243146,4001,243
2024-11-111,2431,2571,2341,248103,3001,248
2024-11-081,2601,2671,2431,248131,0001,248
2024-11-071,2531,2741,2451,261216,6001,261
2024-11-061,2501,2601,2351,241149,6001,241
2024-11-051,2511,2531,2381,25193,0001,251
2024-11-011,2531,2761,2431,243163,7001,243
2024-10-311,3011,3011,2571,267237,5001,267
2024-10-301,3121,3231,2971,300578,3001,300
2024-10-291,3141,3141,2871,300195,9001,300
2024-10-281,3151,3381,3041,31298,0001,312
2024-10-251,3111,3151,2931,315175,2001,315
2024-10-241,3001,3281,2911,320198,2001,320
2024-10-231,2951,3061,2811,300172,9001,300
2024-10-221,3351,3381,2911,310263,7001,310
2024-10-211,3411,3411,3181,339152,7001,339
2024-10-181,3911,4101,3531,353201,5001,353
2024-10-171,3641,3891,3561,375173,3001,375
2024-10-161,3961,4181,3581,358202,4001,358
2024-10-151,3671,3911,3561,384183,2001,384
2024-10-111,3611,3781,3341,354248,5001,354
2024-10-101,3501,4241,3421,387341,6001,387
2024-10-091,3371,3541,3311,342103,6001,342
2024-10-081,3581,3651,3261,326142,1001,326
2024-10-071,3701,3931,3491,378175,4001,378
2024-10-041,3621,3781,3541,358157,6001,358
2024-10-031,3851,3931,3261,359228,6001,359
2024-10-021,3901,4021,3601,370254,4001,370
2024-10-011,4151,4261,4071,409157,8001,409
2024-09-301,4461,4781,4161,420204,2001,420
2024-09-271,4451,4701,4371,468298,9001,468
2024-09-261,3831,4291,3601,429498,6001,429
2024-09-251,3651,4091,3651,385230,7001,385
2024-09-241,3561,3761,3471,364173,9001,364
2024-09-201,3791,3851,3451,351136,2001,351
2024-09-191,3451,3761,3361,369152,2001,369
2024-09-181,3461,3581,3121,324111,1001,324
2024-09-171,3591,3791,3281,340186,3001,340
2024-09-131,3581,3701,3271,340176,9001,340
2024-09-121,3471,3681,3431,358217,3001,358
2024-09-111,4141,4141,3361,340413,6001,340
2024-09-101,3381,4361,3281,422450,3001,422
2024-09-091,3101,3381,2891,332258,9001,332
2024-09-061,3281,3811,3201,353295,7001,353
2024-09-051,3171,3661,3141,328256,5001,328
2024-09-041,3221,3541,3131,320144,3001,320
2024-09-031,3021,3591,3021,352334,9001,352
2024-09-021,3011,3091,2801,294109,5001,294
2024-08-301,2801,2981,2781,294120,0001,294
2024-08-291,2881,3171,2731,273153,9001,273
2024-08-281,2811,2971,2721,296116,2001,296
2024-08-271,2801,3001,2681,299124,6001,299
2024-08-261,2681,3231,2551,299219,4001,299
2024-08-231,3101,3101,2521,273281,7001,273
2024-08-221,2961,3201,2921,313401,0001,313
2024-08-211,2451,2831,2441,276452,4001,276
2024-08-201,1901,2351,1901,228383,9001,228
2024-08-191,2281,2451,1701,184483,4001,184
2024-08-161,2051,2341,1781,234516,8001,234
2024-08-151,2001,2111,1501,192760,6001,192
2024-08-141,2561,2841,2351,284230,9001,284
2024-08-131,2281,2461,2021,240249,6001,240
2024-08-091,2321,2481,2011,233207,6001,233
2024-08-081,1701,2321,1651,205154,5001,205
2024-08-071,1661,2231,1651,185205,8001,185
2024-08-061,1371,2121,1371,186294,8001,186
2024-08-051,1801,1991,0521,063541,9001,063
2024-08-021,2701,2701,2101,210305,0001,210
2024-08-011,3651,3751,3141,322203,5001,322
2024-07-311,3461,3701,3431,370129,3001,370
2024-07-301,3661,3661,3431,343124,3001,343
2024-07-291,3371,3741,3371,367132,7001,367
2024-07-261,3281,3591,3251,325140,2001,325
2024-07-251,3251,3391,3091,327177,2001,327
2024-07-241,3631,3681,3261,339153,7001,339
2024-07-231,3501,3771,3421,370136,9001,370
2024-07-221,3701,3921,3501,358332,6001,358
2024-07-191,3131,3631,3101,350178,4001,350
2024-07-181,3251,3521,3011,322247,9001,322
2024-07-171,2901,3461,2861,346230,5001,346
2024-07-161,3321,3371,2801,286234,2001,286
2024-07-121,2701,3261,2701,326382,4001,326
2024-07-111,2571,2851,2531,272207,2001,272
2024-07-101,2591,2611,2301,258206,2001,258
2024-07-091,2601,2891,2601,276234,2001,276
2024-07-081,2541,2621,2411,249144,9001,249
2024-07-051,2541,2911,2541,263244,4001,263
2024-07-041,2471,2561,2421,250119,7001,250
2024-07-031,2401,2561,2261,246162,1001,246
2024-07-021,2211,2421,2201,231138,7001,231
2024-07-011,2541,2581,2201,221145,7001,221
2024-06-281,2601,2651,2291,245121,6001,245
2024-06-271,2681,2721,2461,272261,5001,272
2024-06-261,2501,2571,2341,238191,4001,238
2024-06-251,2251,2561,2251,241176,0001,241
2024-06-241,2001,2351,2001,225183,2001,225
2024-06-211,1711,2321,1711,185294,2001,185
2024-06-201,1831,1931,1571,185212,9001,185
2024-06-191,1951,2161,1851,198148,2001,198
2024-06-181,1851,2291,1851,195204,5001,195
2024-06-171,2001,2021,1541,183277,4001,183
2024-06-141,1641,2201,1631,206277,5001,206
2024-06-131,2021,2091,1851,194206,4001,194
2024-06-121,2301,2461,2071,209181,3001,209
2024-06-111,2741,2821,2261,240214,3001,240
2024-06-101,2271,2681,2191,265139,8001,265
2024-06-071,2941,3001,2391,239221,6001,239
2024-06-061,2901,3011,2791,294209,6001,294
2024-06-051,2501,2711,2281,262211,7001,262
2024-06-041,2481,2651,2351,249320,4001,249
2024-06-031,2101,2471,2061,231327,8001,231
2024-05-311,1501,2061,1481,1991,445,5001,199
2024-05-301,1051,1661,0951,143274,3001,143
2024-05-291,1501,1511,1061,106315,5001,106
2024-05-281,1441,1871,1431,167275,5001,167
2024-05-271,1741,1741,1251,129403,2001,129
2024-05-241,1921,1941,1741,182228,5001,182
2024-05-231,2571,2571,1961,208412,6001,208
2024-05-221,2181,2761,2171,261343,7001,261
2024-05-211,2581,2671,2141,214315,9001,214
2024-05-201,2501,2881,2301,257475,4001,257
2024-05-171,2611,2891,2491,288270,8001,288
2024-05-161,3291,3521,2641,282522,2001,282
2024-05-151,1681,3351,1501,3171,170,5001,317
2024-05-141,2021,2451,2001,228332,5001,228
2024-05-131,1981,2121,1871,193199,1001,193
2024-05-101,2101,2151,1901,202152,6001,202
2024-05-091,2001,2081,1831,188156,1001,188
2024-05-081,2151,2301,1881,191236,5001,191
2024-05-071,1901,2211,1811,212250,5001,212
2024-05-021,1761,1761,1511,166167,6001,166
2024-05-011,1901,1901,1591,164146,0001,164
2024-04-301,1651,2031,1571,202216,4001,202
2024-04-261,1591,1601,1311,148152,1001,148
2024-04-251,1611,1641,1461,148137,6001,148
2024-04-241,1741,1801,1611,164195,3001,164
2024-04-231,1531,1741,1381,160250,1001,160
2024-04-221,1261,1681,1261,153416,8001,153
2024-04-191,1411,1411,1041,111284,1001,111
2024-04-181,1341,1671,1311,142187,8001,142
2024-04-171,1521,1571,1321,135211,8001,135
2024-04-161,1611,1611,1351,150203,2001,150
2024-04-151,1801,1841,1411,161378,4001,161
2024-04-121,1751,1891,1671,183161,1001,183
2024-04-111,1801,1921,1671,171204,9001,171
2024-04-101,2131,2231,1861,186227,1001,186
2024-04-091,2081,2201,2021,204194,2001,204
2024-04-081,2021,2051,1851,202273,6001,202
2024-04-051,1971,2171,1881,197375,1001,197
2024-04-041,2481,2551,2031,211490,7001,211
2024-04-031,2631,2851,2421,248394,3001,248
2024-04-021,3211,3251,2781,278333,1001,278
2024-04-011,3031,3411,2961,331355,1001,331
2024-03-291,2961,3141,2871,303239,7001,303
2024-03-281,3181,3271,2891,289343,8001,289
2024-03-271,3331,3381,3151,317202,9001,317
2024-03-261,3261,3331,3111,329201,6001,329
2024-03-251,3381,3541,3191,336218,5001,336
2024-03-221,3311,3431,3151,339188,7001,339
2024-03-211,3591,3681,3391,343223,3001,343
2024-03-191,3451,3651,3181,352230,2001,352
2024-03-181,2951,3491,2811,347307,6001,347
2024-03-151,2881,2971,2761,285229,2001,285
2024-03-141,3001,3161,2881,300240,5001,300
2024-03-131,3271,3411,2921,303235,8001,303
2024-03-121,2981,3301,2921,324202,8001,324
2024-03-111,3061,3271,2891,301280,4001,301
2024-03-081,2691,3131,2661,307393,6001,307
2024-03-071,3381,3651,2841,288319,1001,288
2024-03-061,3401,3701,3281,339303,1001,339
2024-03-051,3141,3391,2951,329277,3001,329
2024-03-041,3531,3541,3141,314325,5001,314
2024-03-011,3811,3951,3321,350495,8001,350
2024-02-291,4231,4321,3691,381460,8001,381
2024-02-281,4211,4741,4061,432322,4001,432
2024-02-271,4251,4251,3861,415285,6001,415
2024-02-261,3981,4481,3651,425431,2001,425
2024-02-221,4561,4751,3961,402423,8001,402
2024-02-211,3951,4331,3851,415429,3001,415
2024-02-201,4301,4311,3461,379630,1001,379
2024-02-191,3351,4411,3311,433601,9001,433
2024-02-161,3221,3311,2901,330388,7001,330
2024-02-151,2351,3101,2161,308457,1001,308
2024-02-141,2001,2481,1651,248885,5001,248
2024-02-131,3681,3751,2901,300695,7001,300
2024-02-091,3471,3801,3471,357290,3001,357
2024-02-081,3611,3641,3141,339331,8001,339
2024-02-071,3911,3961,3651,374168,3001,374
2024-02-061,3901,3901,3521,372290,5001,372
2024-02-051,3871,4121,3801,402208,2001,402
2024-02-021,3801,4001,3751,380149,7001,380
2024-02-011,3901,4031,3791,380247,3001,380
2024-01-311,3881,4061,3751,406181,2001,406
2024-01-301,3991,3991,3621,383177,7001,383
2024-01-291,3831,3961,3671,381154,0001,381
2024-01-261,3781,4091,3711,383185,3001,383
2024-01-251,4081,4101,3681,388198,3001,388
2024-01-241,3941,4121,3801,404207,2001,404
2024-01-231,3901,4051,3841,395237,1001,395
2024-01-221,3591,3971,3401,389251,9001,389
2024-01-191,3271,3621,3271,360255,3001,360
2024-01-181,3501,3501,3131,319237,6001,319
2024-01-171,3321,3481,3121,322458,4001,322
2024-01-161,4221,4281,3471,355419,7001,355
2024-01-151,4331,4331,3961,405193,2001,405
2024-01-121,4271,4381,4031,434195,2001,434
2024-01-111,4471,4471,4081,428207,0001,428
2024-01-101,4281,4471,4121,432250,9001,432
2024-01-091,3761,4321,3761,432452,3001,432
2024-01-051,3571,3711,3441,370306,2001,370
2024-01-041,3601,3691,3351,362179,0001,362

分割・併合履歴 : [2018-09-26]1株→2株 [2018-03-28]1株→2株