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
2025-07-101,6621,6641,6401,645124,0001,645
2025-07-091,6711,6841,6501,66876,5001,668
2025-07-081,6491,6731,6271,648124,9001,648
2025-07-071,6501,6901,6341,639109,4001,639
2025-07-041,6651,6691,6391,64489,8001,644
2025-07-031,6601,6731,6171,657181,2001,657
2025-07-021,6821,7121,6701,670134,0001,670
2025-07-011,7401,7501,6931,697161,0001,697
2025-06-301,6991,7471,6991,734341,9001,734
2025-06-271,6891,7321,6601,670336,6001,670
2025-06-261,6921,7041,6411,670164,8001,670
2025-06-251,6881,6901,6481,681153,8001,681
2025-06-241,6961,7051,6481,686132,4001,686
2025-06-231,6661,7131,6431,685165,5001,685
2025-06-201,6881,7121,6711,687189,7001,687
2025-06-191,6961,7181,6601,685145,2001,685
2025-06-181,6431,6911,6361,691186,7001,691
2025-06-171,6601,6741,6311,63488,5001,634
2025-06-161,6611,6621,6281,62885,4001,628
2025-06-131,6821,6821,6331,644107,9001,644
2025-06-121,7271,7391,6631,670205,1001,670
2025-06-111,6811,7411,6651,727165,1001,727
2025-06-101,7001,7191,6801,691225,4001,691
2025-06-091,6521,6691,6361,649110,6001,649
2025-06-061,6751,7121,6541,666225,3001,666
2025-06-051,6051,6981,5961,668227,1001,668
2025-06-041,5961,6381,5781,601169,1001,601
2025-06-031,6091,6131,5751,578130,1001,578
2025-06-021,5651,6031,5621,594115,4001,594
2025-05-301,5421,5951,5351,568132,2001,568
2025-05-291,6001,6001,5421,556126,6001,556
2025-05-281,6121,6131,5741,58470,6001,584
2025-05-271,6121,6271,5911,59890,7001,598
2025-05-261,5661,6081,5571,590135,7001,590
2025-05-231,5631,5821,5231,548123,4001,548
2025-05-221,5281,5811,5231,562111,0001,562
2025-05-211,5381,5811,5331,549200,8001,549
2025-05-201,5251,5431,4951,529313,7001,529
2025-05-191,7081,7121,5541,561538,6001,561
2025-05-161,5571,7161,5451,693707,6001,693
2025-05-151,6411,6521,6021,637250,3001,637
2025-05-141,6501,6821,6251,658531,2001,658
2025-05-131,6281,6481,5991,599293,9001,599
2025-05-121,5651,5971,5501,597199,9001,597
2025-05-091,5081,5601,5021,560186,0001,560
2025-05-081,5171,5291,4991,516123,0001,516
2025-05-071,4711,5381,4651,518350,3001,518
2025-05-021,4581,4791,4381,462164,2001,462
2025-05-011,4961,5051,4611,466156,2001,466
2025-04-301,4861,4991,4571,474255,2001,474
2025-04-281,4981,5351,4741,499218,6001,499
2025-04-251,4981,5211,4821,491202,4001,491
2025-04-241,5341,5401,4711,480262,4001,480
2025-04-231,5681,5781,4991,550367,9001,550
2025-04-221,5751,6021,5581,568322,4001,568
2025-04-211,5131,5951,5131,590429,9001,590
2025-04-181,4451,5131,4371,510449,1001,510
2025-04-171,3931,4401,3571,435304,7001,435
2025-04-161,3941,4081,3821,393181,3001,393
2025-04-151,3981,4251,3801,413332,7001,413
2025-04-141,3001,4131,3001,376542,1001,376
2025-04-111,2331,3021,2171,299531,2001,299
2025-04-101,2251,2351,2021,229249,4001,229
2025-04-091,1621,1821,1361,169235,8001,169
2025-04-081,1111,1771,1111,170345,5001,170
2025-04-071,0681,0971,0141,053482,4001,053
2025-04-041,1551,1701,1231,158383,1001,158
2025-04-031,1501,1811,1351,181314,4001,181
2025-04-021,2001,2291,1741,206404,0001,206
2025-04-011,2851,2851,1921,1991,053,4001,199
2025-03-311,3501,3701,3271,342266,7001,342
2025-03-281,4001,4191,3801,392193,0001,392
2025-03-271,3901,4221,3851,415234,7001,415
2025-03-261,3891,4151,3831,399202,5001,399
2025-03-251,3601,3941,3571,389220,4001,389
2025-03-241,3411,3651,3301,351176,0001,351
2025-03-211,3271,3331,3111,325143,1001,325
2025-03-191,3171,3551,3101,339140,1001,339
2025-03-181,3341,3491,3231,327150,5001,327
2025-03-171,3221,3381,3091,324171,1001,324
2025-03-141,2701,3111,2661,307207,2001,307
2025-03-131,2921,2961,2531,262132,8001,262
2025-03-121,2571,2971,2571,284179,2001,284
2025-03-111,2541,2571,2211,251370,1001,251
2025-03-101,2751,2861,2581,284155,6001,284
2025-03-071,2681,2681,2491,262137,5001,262
2025-03-061,2831,2911,2681,272166,0001,272
2025-03-051,2641,2781,2521,266205,8001,266
2025-03-041,2451,2571,2331,256266,6001,256
2025-03-031,2601,2731,2471,260199,5001,260
2025-02-281,2851,3001,2361,265317,2001,265
2025-02-271,2851,2911,2471,270240,7001,270
2025-02-261,2981,3131,2731,285161,9001,285
2025-02-251,3101,3251,2901,298208,6001,298
2025-02-211,3221,3421,3161,327134,4001,327
2025-02-201,3561,3561,3201,333177,9001,333
2025-02-191,3311,3721,3231,350225,2001,350
2025-02-181,3101,3441,3031,340155,8001,340
2025-02-171,3601,3641,3111,318241,7001,318
2025-02-141,3811,3871,3511,364195,5001,364
2025-02-131,3901,4081,3371,398419,9001,398
2025-02-121,4101,4291,3911,413236,7001,413
2025-02-101,4001,4131,3951,407234,4001,407
2025-02-071,4391,4551,4161,416163,8001,416
2025-02-061,4541,4671,4491,455125,7001,455
2025-02-051,4721,4861,4351,454168,9001,454
2025-02-041,4601,4671,4241,430244,6001,430
2025-02-031,5231,5411,4671,467234,8001,467
2025-01-311,5281,5301,4881,493183,9001,493
2025-01-301,5101,5271,4861,486238,3001,486
2025-01-291,4741,4921,4341,492186,8001,492
2025-01-281,4701,4791,4551,471165,5001,471
2025-01-271,4161,4821,4161,474263,5001,474
2025-01-241,3771,4181,3741,410121,4001,410
2025-01-231,3851,3981,3701,380158,9001,380
2025-01-221,4151,4261,3691,377263,5001,377
2025-01-211,4301,4321,4001,415217,2001,415
2025-01-201,4401,4951,4101,413407,4001,413
2025-01-171,3871,4181,3761,413277,2001,413
2025-01-161,3811,4031,3661,386267,8001,386
2025-01-151,3261,3911,3251,375535,8001,375
2025-01-141,3101,3251,2911,316394,1001,316
2025-01-101,2681,3131,2491,310465,0001,310
2025-01-091,2971,3041,2541,260341,4001,260
2025-01-081,2951,2971,2641,284362,8001,284
2025-01-071,3101,3271,2931,303497,3001,303
2025-01-061,2831,2961,2711,285575,7001,285

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