1. HOME >
  2. 株価時系列 >
  3. 3182 >
  4. 2019年

3182 オイシックス・ラ・大地(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2491,2551,2141,214134,5001,214
2019-12-271,2791,2961,2641,267133,9001,267
2019-12-261,2351,2841,2351,271195,6001,271
2019-12-251,2201,2501,2201,244125,5001,244
2019-12-241,2271,2361,2091,222129,5001,222
2019-12-231,2301,2321,2071,226149,8001,226
2019-12-201,2451,2471,2221,236120,1001,236
2019-12-191,2711,2721,2371,248109,7001,248
2019-12-181,2541,2881,2521,284149,0001,284
2019-12-171,2351,2591,2161,246142,1001,246
2019-12-161,2601,2791,2291,235147,9001,235
2019-12-131,3271,3271,2611,261214,9001,261
2019-12-121,2981,3181,2971,31082,7001,310
2019-12-111,3001,3091,2961,30199,6001,301
2019-12-101,3061,3121,2961,30671,7001,306
2019-12-091,3001,3041,2871,304108,1001,304
2019-12-061,3141,3191,2981,29985,3001,299
2019-12-051,3161,3341,2981,329131,3001,329
2019-12-041,2851,3101,2851,306118,0001,306
2019-12-031,2901,3021,2641,300174,6001,300
2019-12-021,3151,3341,2941,30976,8001,309
2019-11-291,3271,3381,3031,31575,5001,315
2019-11-281,3461,3471,3191,333151,6001,333
2019-11-271,3531,3811,3471,356110,3001,356
2019-11-261,3701,3771,3291,361193,1001,361
2019-11-251,3931,4011,3571,365127,9001,365
2019-11-221,3141,3861,3141,379294,3001,379
2019-11-211,2511,3081,2421,305210,1001,305
2019-11-201,2601,2791,2501,26599,7001,265
2019-11-191,2711,2711,2491,253134,7001,253
2019-11-181,2491,2771,2401,263211,4001,263
2019-11-151,3001,3261,2411,246513,6001,246
2019-11-141,4121,4211,3641,368110,8001,368
2019-11-131,4381,4401,4031,41252,1001,412
2019-11-121,4231,4371,4121,42260,7001,422
2019-11-111,3951,4271,3951,42364,9001,423
2019-11-081,3921,4161,3891,39558,2001,395
2019-11-071,3921,4191,3861,40760,4001,407
2019-11-061,4311,4311,3821,38670,6001,386
2019-11-051,4021,4381,4021,42897,9001,428
2019-11-011,3941,4271,3881,41763,0001,417
2019-10-311,3821,4041,3751,402106,4001,402
2019-10-301,4311,4311,3621,379222,0001,379
2019-10-291,4411,4531,4151,42098,1001,420
2019-10-281,5021,5021,4411,445179,3001,445
2019-10-251,5301,5351,5041,51342,7001,513
2019-10-241,5311,5401,5161,53058,0001,530
2019-10-231,5211,5271,5061,52652,0001,526
2019-10-211,4921,5241,4791,50971,3001,509
2019-10-181,5351,5531,4891,504138,8001,504
2019-10-171,4981,5411,4981,52892,4001,528
2019-10-161,5161,5251,4961,50992,3001,509
2019-10-151,5491,5641,5011,517155,5001,517
2019-10-111,5331,5471,5051,539129,6001,539
2019-10-101,5241,5301,4871,525102,1001,525
2019-10-091,4691,5331,4631,529156,1001,529
2019-10-081,5191,5401,4881,488158,6001,488
2019-10-071,4531,5151,4501,502221,2001,502
2019-10-041,4011,4481,3951,447152,7001,447
2019-10-031,4021,4141,3831,41080,0001,410
2019-10-021,4121,4431,3921,425112,7001,425
2019-10-011,3971,4421,3921,432102,4001,432
2019-09-301,4001,4311,4001,408112,6001,408
2019-09-271,4211,4301,3951,401122,2001,401
2019-09-261,4621,4891,4541,459135,6001,459
2019-09-251,4431,4621,4291,457109,1001,457
2019-09-241,3941,4471,3941,441130,8001,441
2019-09-201,3621,3961,3441,381138,9001,381
2019-09-191,3811,3991,3601,36091,7001,360
2019-09-181,4371,4371,3691,389154,8001,389
2019-09-171,4251,4431,3981,42371,2001,423
2019-09-131,4181,4261,3901,42575,8001,425
2019-09-121,4071,4081,3821,397116,6001,397
2019-09-111,3791,4291,3701,42588,7001,425
2019-09-101,4501,4501,3621,363226,1001,363
2019-09-091,4841,4981,4621,46576,6001,465
2019-09-061,4871,5051,4621,489173,9001,489
2019-09-051,4951,5201,4851,499279,8001,499
2019-09-041,4641,4871,4531,477224,6001,477
2019-09-031,4371,4791,4371,461225,5001,461
2019-09-021,3871,4301,3801,430225,5001,430
2019-08-301,3341,3821,3321,380366,0001,380
2019-08-291,2881,3351,2881,310227,9001,310
2019-08-281,3441,3471,2701,282234,5001,282
2019-08-271,3601,3681,3311,33595,1001,335
2019-08-261,3301,3571,3211,35292,8001,352
2019-08-231,3751,3961,3461,381137,3001,381
2019-08-221,3351,4141,3341,359337,9001,359
2019-08-211,2891,3271,2721,327148,4001,327
2019-08-201,2351,3041,2301,286149,1001,286
2019-08-191,2301,2601,2021,243224,1001,243
2019-08-161,3001,3021,2051,210381,7001,210
2019-08-151,2821,3081,2531,297253,9001,297
2019-08-141,3881,4071,2931,295730,9001,295
2019-08-131,4261,4501,4061,437311,1001,437
2019-08-091,4011,4321,4001,43186,6001,431
2019-08-081,4041,4081,3781,397181,9001,397
2019-08-071,4001,4161,3911,400101,0001,400
2019-08-061,2911,4111,2911,400168,0001,400
2019-08-051,4061,4101,3521,361167,7001,361
2019-08-021,4251,4351,4011,414108,7001,414
2019-08-011,4391,4611,4261,45751,8001,457
2019-07-311,4751,4751,4391,45472,7001,454
2019-07-301,4291,4691,4271,46881,7001,468
2019-07-291,4071,4341,4071,43177,0001,431
2019-07-261,4131,4351,4011,40763,9001,407
2019-07-251,4051,4421,4031,426103,2001,426
2019-07-241,4421,4471,4001,415149,8001,415
2019-07-231,4251,4581,4251,442116,0001,442
2019-07-221,4381,4661,4181,445147,9001,445
2019-07-191,4231,4601,4231,43878,9001,438
2019-07-181,4871,5031,4291,434138,0001,434
2019-07-171,4391,5081,4391,501210,6001,501
2019-07-161,4601,4701,4321,450167,7001,450
2019-07-121,4991,4991,4141,454196,1001,454
2019-07-111,5101,5141,4841,49660,2001,496
2019-07-101,4881,5041,4721,49390,5001,493
2019-07-091,5051,5241,4921,50695,2001,506
2019-07-081,5291,5491,4831,504222,3001,504
2019-07-051,5251,5301,4841,529143,7001,529
2019-07-041,5341,5441,5051,520147,5001,520
2019-07-031,5781,5791,5111,516219,3001,516
2019-07-021,5431,5721,4891,563374,0001,563
2019-07-011,4561,5471,4471,546430,0001,546
2019-06-281,4241,5391,4021,471981,6001,471
2019-06-271,3621,3951,3551,380381,1001,380
2019-06-261,3991,4001,3061,308452,1001,308
2019-06-251,3861,4241,3781,410326,3001,410
2019-06-241,3551,4061,3551,374238,9001,374
2019-06-211,4101,4291,3501,372476,7001,372
2019-06-201,4311,4551,3961,415362,7001,415
2019-06-191,4971,5111,4481,461214,6001,461
2019-06-181,5501,5511,4781,505261,7001,505
2019-06-171,5341,5611,5261,550265,4001,550
2019-06-141,5041,5371,4801,529258,8001,529
2019-06-131,4521,4881,4361,478225,6001,478
2019-06-121,5251,5291,4611,476342,1001,476
2019-06-111,5351,5611,5081,525256,4001,525
2019-06-101,4871,5381,4871,529339,0001,529
2019-06-071,4251,4651,4151,457175,4001,457
2019-06-061,3881,4541,3851,409241,5001,409
2019-06-051,4001,4251,3671,413273,4001,413
2019-06-041,3951,4191,3701,375277,2001,375
2019-06-031,3961,4451,3651,370521,7001,370
2019-05-311,3261,4581,3261,420959,0001,420
2019-05-301,3001,3661,2921,324379,7001,324
2019-05-291,3101,3751,3051,322607,4001,322
2019-05-281,2291,3301,2291,324570,9001,324
2019-05-271,2131,2361,1961,232211,1001,232
2019-05-241,1951,2101,1831,202324,9001,202
2019-05-231,2101,2191,1961,214271,4001,214
2019-05-221,2551,2641,2171,225485,5001,225
2019-05-211,2391,2391,1781,196443,1001,196
2019-05-201,2821,2821,1971,252486,6001,252
2019-05-171,1701,2871,1681,265881,4001,265
2019-05-161,2181,2241,1181,1471,224,8001,147
2019-05-151,3031,3481,1621,1882,334,4001,188
2019-05-141,5021,5731,4841,559568,2001,559
2019-05-131,5591,5771,5311,571459,8001,571
2019-05-101,4911,5551,4911,540567,9001,540
2019-05-091,6101,6181,4701,4941,143,6001,494
2019-05-081,5991,6621,5651,639501,5001,639
2019-05-071,6401,6601,6031,616460,7001,616
2019-04-261,6701,6701,6151,648399,0001,648
2019-04-251,6321,6691,6221,669244,9001,669
2019-04-241,6251,6541,6091,634292,1001,634
2019-04-231,6421,6471,6031,617490,4001,617
2019-04-221,6991,7011,6451,670461,3001,670
2019-04-191,7431,7671,7161,716286,5001,716
2019-04-181,7501,7581,7141,749314,1001,749
2019-04-171,7681,7711,7301,766237,1001,766
2019-04-161,7351,7791,7151,758336,7001,758
2019-04-151,7441,7631,7181,746457,0001,746
2019-04-121,6851,6981,6551,694184,4001,694
2019-04-111,7091,7111,6521,692184,3001,692
2019-04-101,6561,7151,6381,703161,2001,703
2019-04-091,7101,7261,6761,684249,2001,684
2019-04-081,7141,7571,7081,739300,1001,739
2019-04-051,7121,7261,6821,701194,5001,701
2019-04-041,6541,7321,6361,715393,7001,715
2019-04-031,6031,6601,5911,655202,6001,655
2019-04-021,6511,6721,6061,616259,5001,616
2019-04-011,6891,7051,6551,667217,2001,667
2019-03-291,7201,7221,6731,679279,3001,679
2019-03-281,6841,7131,6461,698387,9001,698
2019-03-271,6601,7271,6241,721483,8001,721
2019-03-261,6151,6421,5951,630312,0001,630
2019-03-251,6081,6341,5901,620279,9001,620
2019-03-221,6671,6921,6501,658219,7001,658
2019-03-201,6641,6791,6331,648215,4001,648
2019-03-191,6611,6631,6231,640567,2001,640
2019-03-181,6961,7161,6661,675376,9001,675
2019-03-151,7141,7411,7051,707228,0001,707
2019-03-141,7491,7501,7091,721247,3001,721
2019-03-131,7121,7481,7071,739319,2001,739
2019-03-121,7501,7691,7171,736431,6001,736
2019-03-111,7501,7681,6781,733581,4001,733
2019-03-081,8421,8501,7441,768730,5001,768
2019-03-071,8411,9031,8311,890362,9001,890
2019-03-061,9051,9121,8271,871581,5001,871
2019-03-051,8901,9531,8821,923458,1001,923
2019-03-041,9491,9691,8841,887401,2001,887
2019-03-011,8821,9461,8801,938343,5001,938
2019-02-281,8961,9431,8621,887508,1001,887
2019-02-271,8371,8931,8251,886490,7001,886
2019-02-261,8921,9031,8121,825603,8001,825
2019-02-251,9351,9501,8621,881516,4001,881
2019-02-221,9611,9701,9091,935467,6001,935
2019-02-211,8491,9971,8411,9841,093,9001,984
2019-02-201,8211,8781,8151,855462,5001,855
2019-02-191,7961,8791,7601,850559,2001,850
2019-02-181,8801,9091,7921,810882,9001,810
2019-02-151,8181,9071,7661,8751,026,4001,875
2019-02-141,8991,9771,7871,8642,787,6001,864
2019-02-131,6701,7551,6591,750649,7001,750
2019-02-121,6001,6901,6001,661406,6001,661
2019-02-081,5991,6131,5751,580423,0001,580
2019-02-071,6701,6851,6311,642403,5001,642
2019-02-061,7131,7441,6561,678555,0001,678
2019-02-051,7611,7711,7061,723384,1001,723
2019-02-041,7441,7751,7001,767445,9001,767
2019-02-011,6551,7201,6401,704575,5001,704
2019-01-311,7191,7301,6211,6611,219,0001,661
2019-01-301,8221,8581,6251,6571,404,6001,657
2019-01-291,7921,8911,7261,889962,4001,889
2019-01-281,9041,9041,7831,798965,3001,798
2019-01-252,1022,1081,8851,8991,890,2001,899
2019-01-241,9771,9981,9421,962188,8001,962
2019-01-231,9462,0001,9361,977224,6001,977
2019-01-222,0052,0301,9311,982265,1001,982
2019-01-212,0202,0671,9751,989373,4001,989
2019-01-182,0672,0721,9911,997634,9001,997
2019-01-172,1302,1402,0232,066579,3002,066
2019-01-162,0442,1091,9832,109457,8002,109
2019-01-151,9782,0291,8712,026598,6002,026
2019-01-111,9982,0991,9752,017619,3002,017
2019-01-101,9442,0371,9402,005622,0002,005
2019-01-091,8701,9561,8581,940466,7001,940
2019-01-081,8651,9001,8341,843316,8001,843
2019-01-071,9201,9301,8431,863370,7001,863
2019-01-041,7911,8451,7571,841453,0001,841

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