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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,176 | 1,176 | 1,151 | 1,166 | 167,600 | 1,166 |
| 2024-05-01 | 1,190 | 1,190 | 1,159 | 1,164 | 146,000 | 1,164 |
| 2024-04-30 | 1,165 | 1,203 | 1,157 | 1,202 | 216,400 | 1,202 |
| 2024-04-26 | 1,159 | 1,160 | 1,131 | 1,148 | 152,100 | 1,148 |
| 2024-04-25 | 1,161 | 1,164 | 1,146 | 1,148 | 137,600 | 1,148 |
| 2024-04-24 | 1,174 | 1,180 | 1,161 | 1,164 | 195,300 | 1,164 |
| 2024-04-23 | 1,153 | 1,174 | 1,138 | 1,160 | 250,100 | 1,160 |
| 2024-04-22 | 1,126 | 1,168 | 1,126 | 1,153 | 416,800 | 1,153 |
| 2024-04-19 | 1,141 | 1,141 | 1,104 | 1,111 | 284,100 | 1,111 |
| 2024-04-18 | 1,134 | 1,167 | 1,131 | 1,142 | 187,800 | 1,142 |
| 2024-04-17 | 1,152 | 1,157 | 1,132 | 1,135 | 211,800 | 1,135 |
| 2024-04-16 | 1,161 | 1,161 | 1,135 | 1,150 | 203,200 | 1,150 |
| 2024-04-15 | 1,180 | 1,184 | 1,141 | 1,161 | 378,400 | 1,161 |
| 2024-04-12 | 1,175 | 1,189 | 1,167 | 1,183 | 161,100 | 1,183 |
| 2024-04-11 | 1,180 | 1,192 | 1,167 | 1,171 | 204,900 | 1,171 |
| 2024-04-10 | 1,213 | 1,223 | 1,186 | 1,186 | 227,100 | 1,186 |
| 2024-04-09 | 1,208 | 1,220 | 1,202 | 1,204 | 194,200 | 1,204 |
| 2024-04-08 | 1,202 | 1,205 | 1,185 | 1,202 | 273,600 | 1,202 |
| 2024-04-05 | 1,197 | 1,217 | 1,188 | 1,197 | 375,100 | 1,197 |
| 2024-04-04 | 1,248 | 1,255 | 1,203 | 1,211 | 490,700 | 1,211 |
| 2024-04-03 | 1,263 | 1,285 | 1,242 | 1,248 | 394,300 | 1,248 |
| 2024-04-02 | 1,321 | 1,325 | 1,278 | 1,278 | 333,100 | 1,278 |
| 2024-04-01 | 1,303 | 1,341 | 1,296 | 1,331 | 355,100 | 1,331 |
| 2024-03-29 | 1,296 | 1,314 | 1,287 | 1,303 | 239,700 | 1,303 |
| 2024-03-28 | 1,318 | 1,327 | 1,289 | 1,289 | 343,800 | 1,289 |
| 2024-03-27 | 1,333 | 1,338 | 1,315 | 1,317 | 202,900 | 1,317 |
| 2024-03-26 | 1,326 | 1,333 | 1,311 | 1,329 | 201,600 | 1,329 |
| 2024-03-25 | 1,338 | 1,354 | 1,319 | 1,336 | 218,500 | 1,336 |
| 2024-03-22 | 1,331 | 1,343 | 1,315 | 1,339 | 188,700 | 1,339 |
| 2024-03-21 | 1,359 | 1,368 | 1,339 | 1,343 | 223,300 | 1,343 |
| 2024-03-19 | 1,345 | 1,365 | 1,318 | 1,352 | 230,200 | 1,352 |
| 2024-03-18 | 1,295 | 1,349 | 1,281 | 1,347 | 307,600 | 1,347 |
| 2024-03-15 | 1,288 | 1,297 | 1,276 | 1,285 | 229,200 | 1,285 |
| 2024-03-14 | 1,300 | 1,316 | 1,288 | 1,300 | 240,500 | 1,300 |
| 2024-03-13 | 1,327 | 1,341 | 1,292 | 1,303 | 235,800 | 1,303 |
| 2024-03-12 | 1,298 | 1,330 | 1,292 | 1,324 | 202,800 | 1,324 |
| 2024-03-11 | 1,306 | 1,327 | 1,289 | 1,301 | 280,400 | 1,301 |
| 2024-03-08 | 1,269 | 1,313 | 1,266 | 1,307 | 393,600 | 1,307 |
| 2024-03-07 | 1,338 | 1,365 | 1,284 | 1,288 | 319,100 | 1,288 |
| 2024-03-06 | 1,340 | 1,370 | 1,328 | 1,339 | 303,100 | 1,339 |
| 2024-03-05 | 1,314 | 1,339 | 1,295 | 1,329 | 277,300 | 1,329 |
| 2024-03-04 | 1,353 | 1,354 | 1,314 | 1,314 | 325,500 | 1,314 |
| 2024-03-01 | 1,381 | 1,395 | 1,332 | 1,350 | 495,800 | 1,350 |
| 2024-02-29 | 1,423 | 1,432 | 1,369 | 1,381 | 460,800 | 1,381 |
| 2024-02-28 | 1,421 | 1,474 | 1,406 | 1,432 | 322,400 | 1,432 |
| 2024-02-27 | 1,425 | 1,425 | 1,386 | 1,415 | 285,600 | 1,415 |
| 2024-02-26 | 1,398 | 1,448 | 1,365 | 1,425 | 431,200 | 1,425 |
| 2024-02-22 | 1,456 | 1,475 | 1,396 | 1,402 | 423,800 | 1,402 |
| 2024-02-21 | 1,395 | 1,433 | 1,385 | 1,415 | 429,300 | 1,415 |
| 2024-02-20 | 1,430 | 1,431 | 1,346 | 1,379 | 630,100 | 1,379 |
| 2024-02-19 | 1,335 | 1,441 | 1,331 | 1,433 | 601,900 | 1,433 |
| 2024-02-16 | 1,322 | 1,331 | 1,290 | 1,330 | 388,700 | 1,330 |
| 2024-02-15 | 1,235 | 1,310 | 1,216 | 1,308 | 457,100 | 1,308 |
| 2024-02-14 | 1,200 | 1,248 | 1,165 | 1,248 | 885,500 | 1,248 |
| 2024-02-13 | 1,368 | 1,375 | 1,290 | 1,300 | 695,700 | 1,300 |
| 2024-02-09 | 1,347 | 1,380 | 1,347 | 1,357 | 290,300 | 1,357 |
| 2024-02-08 | 1,361 | 1,364 | 1,314 | 1,339 | 331,800 | 1,339 |
| 2024-02-07 | 1,391 | 1,396 | 1,365 | 1,374 | 168,300 | 1,374 |
| 2024-02-06 | 1,390 | 1,390 | 1,352 | 1,372 | 290,500 | 1,372 |
| 2024-02-05 | 1,387 | 1,412 | 1,380 | 1,402 | 208,200 | 1,402 |
| 2024-02-02 | 1,380 | 1,400 | 1,375 | 1,380 | 149,700 | 1,380 |
| 2024-02-01 | 1,390 | 1,403 | 1,379 | 1,380 | 247,300 | 1,380 |
| 2024-01-31 | 1,388 | 1,406 | 1,375 | 1,406 | 181,200 | 1,406 |
| 2024-01-30 | 1,399 | 1,399 | 1,362 | 1,383 | 177,700 | 1,383 |
| 2024-01-29 | 1,383 | 1,396 | 1,367 | 1,381 | 154,000 | 1,381 |
| 2024-01-26 | 1,378 | 1,409 | 1,371 | 1,383 | 185,300 | 1,383 |
| 2024-01-25 | 1,408 | 1,410 | 1,368 | 1,388 | 198,300 | 1,388 |
| 2024-01-24 | 1,394 | 1,412 | 1,380 | 1,404 | 207,200 | 1,404 |
| 2024-01-23 | 1,390 | 1,405 | 1,384 | 1,395 | 237,100 | 1,395 |
| 2024-01-22 | 1,359 | 1,397 | 1,340 | 1,389 | 251,900 | 1,389 |
| 2024-01-19 | 1,327 | 1,362 | 1,327 | 1,360 | 255,300 | 1,360 |
| 2024-01-18 | 1,350 | 1,350 | 1,313 | 1,319 | 237,600 | 1,319 |
| 2024-01-17 | 1,332 | 1,348 | 1,312 | 1,322 | 458,400 | 1,322 |
| 2024-01-16 | 1,422 | 1,428 | 1,347 | 1,355 | 419,700 | 1,355 |
| 2024-01-15 | 1,433 | 1,433 | 1,396 | 1,405 | 193,200 | 1,405 |
| 2024-01-12 | 1,427 | 1,438 | 1,403 | 1,434 | 195,200 | 1,434 |
| 2024-01-11 | 1,447 | 1,447 | 1,408 | 1,428 | 207,000 | 1,428 |
| 2024-01-10 | 1,428 | 1,447 | 1,412 | 1,432 | 250,900 | 1,432 |
| 2024-01-09 | 1,376 | 1,432 | 1,376 | 1,432 | 452,300 | 1,432 |
| 2024-01-05 | 1,357 | 1,371 | 1,344 | 1,370 | 306,200 | 1,370 |
| 2024-01-04 | 1,360 | 1,369 | 1,335 | 1,362 | 179,000 | 1,362 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2018-03-28]1株→2株
