4124 大阪油化工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,913 | 1,970 | 1,911 | 1,965 | 2,500 | 1,965 |
| 2025-04-07 | 2,163 | 2,163 | 1,900 | 1,900 | 8,000 | 1,900 |
| 2025-04-04 | 2,300 | 2,300 | 2,163 | 2,213 | 3,900 | 2,213 |
| 2025-04-03 | 2,305 | 2,305 | 2,290 | 2,290 | 400 | 2,290 |
| 2025-04-02 | 2,346 | 2,346 | 2,325 | 2,345 | 400 | 2,345 |
| 2025-04-01 | 2,317 | 2,362 | 2,317 | 2,362 | 600 | 2,362 |
| 2025-03-31 | 2,308 | 2,364 | 2,308 | 2,364 | 900 | 2,364 |
| 2025-03-28 | - | - | - | 2,358 | - | 2,358 |
| 2025-03-27 | 2,358 | 2,358 | 2,358 | 2,358 | 200 | 2,358 |
| 2025-03-26 | 2,366 | 2,366 | 2,366 | 2,366 | 100 | 2,366 |
| 2025-03-25 | 2,366 | 2,382 | 2,366 | 2,366 | 1,300 | 2,366 |
| 2025-03-24 | 2,368 | 2,370 | 2,366 | 2,366 | 400 | 2,366 |
| 2025-03-21 | - | - | - | 2,375 | - | 2,375 |
| 2025-03-19 | 2,375 | 2,375 | 2,375 | 2,375 | 500 | 2,375 |
| 2025-03-18 | 2,366 | 2,368 | 2,366 | 2,368 | 1,200 | 2,368 |
| 2025-03-17 | 2,353 | 2,385 | 2,332 | 2,385 | 1,300 | 2,385 |
| 2025-03-14 | 2,361 | 2,365 | 2,361 | 2,365 | 200 | 2,365 |
| 2025-03-13 | 2,370 | 2,371 | 2,361 | 2,361 | 1,000 | 2,361 |
| 2025-03-12 | 2,370 | 2,370 | 2,370 | 2,370 | 600 | 2,370 |
| 2025-03-11 | 2,364 | 2,370 | 2,364 | 2,370 | 1,200 | 2,370 |
| 2025-03-10 | 2,366 | 2,370 | 2,362 | 2,364 | 3,400 | 2,364 |
| 2025-03-07 | - | - | - | 2,387 | - | 2,387 |
| 2025-03-06 | 2,363 | 2,388 | 2,363 | 2,387 | 300 | 2,387 |
| 2025-03-05 | 2,398 | 2,398 | 2,375 | 2,375 | 600 | 2,375 |
| 2025-03-04 | 2,363 | 2,399 | 2,363 | 2,399 | 500 | 2,399 |
| 2025-03-03 | 2,373 | 2,374 | 2,363 | 2,363 | 800 | 2,363 |
| 2025-02-28 | 2,373 | 2,399 | 2,372 | 2,373 | 1,200 | 2,373 |
| 2025-02-27 | 2,400 | 2,400 | 2,373 | 2,373 | 4,300 | 2,373 |
| 2025-02-26 | 2,390 | 2,439 | 2,390 | 2,395 | 1,700 | 2,395 |
| 2025-02-25 | 2,395 | 2,420 | 2,395 | 2,419 | 400 | 2,419 |
| 2025-02-21 | 2,433 | 2,433 | 2,399 | 2,399 | 45,900 | 2,399 |
| 2025-02-20 | 2,454 | 2,454 | 2,425 | 2,425 | 3,500 | 2,425 |
| 2025-02-19 | 2,475 | 2,510 | 2,457 | 2,457 | 7,300 | 2,457 |
| 2025-02-18 | 2,505 | 2,517 | 2,473 | 2,474 | 5,800 | 2,474 |
| 2025-02-17 | 2,625 | 2,625 | 2,455 | 2,505 | 14,700 | 2,505 |
| 2025-02-14 | 2,448 | 2,595 | 2,350 | 2,595 | 53,400 | 2,595 |
| 2025-02-13 | 3,170 | 3,180 | 2,485 | 2,485 | 164,100 | 2,485 |
| 2025-02-12 | 3,200 | 3,200 | 3,185 | 3,185 | 22,800 | 3,185 |
| 2025-02-10 | 3,200 | 3,200 | 3,195 | 3,200 | 45,100 | 3,200 |
| 2025-02-07 | 3,200 | 3,200 | 3,200 | 3,200 | 5,700 | 3,200 |
| 2025-02-06 | 3,200 | 3,205 | 3,200 | 3,200 | 4,200 | 3,200 |
| 2025-02-05 | 3,200 | 3,200 | 3,195 | 3,195 | 8,800 | 3,195 |
| 2025-02-04 | 3,200 | 3,205 | 3,200 | 3,200 | 4,400 | 3,200 |
| 2025-02-03 | 3,200 | 3,205 | 3,200 | 3,200 | 6,000 | 3,200 |
| 2025-01-31 | 3,215 | 3,215 | 3,200 | 3,200 | 13,600 | 3,200 |
| 2025-01-30 | 3,225 | 3,230 | 3,205 | 3,210 | 9,900 | 3,210 |
| 2025-01-29 | 3,260 | 3,265 | 3,225 | 3,235 | 23,000 | 3,235 |
| 2025-01-28 | 3,265 | 3,265 | 3,250 | 3,255 | 9,400 | 3,255 |
| 2025-01-27 | 3,260 | 3,275 | 3,255 | 3,260 | 13,600 | 3,260 |
| 2025-01-24 | 3,260 | 3,265 | 3,255 | 3,255 | 16,000 | 3,255 |
| 2025-01-23 | 3,250 | 3,255 | 3,230 | 3,240 | 28,300 | 3,240 |
| 2025-01-22 | 3,220 | 3,265 | 3,220 | 3,260 | 38,900 | 3,260 |
| 2025-01-21 | 3,215 | 3,245 | 3,210 | 3,215 | 24,900 | 3,215 |
| 2025-01-20 | 3,205 | 3,205 | 3,200 | 3,200 | 41,800 | 3,200 |
| 2025-01-17 | 3,200 | 3,205 | 3,200 | 3,205 | 14,800 | 3,205 |
| 2025-01-16 | 3,200 | 3,205 | 3,200 | 3,200 | 37,900 | 3,200 |
| 2025-01-15 | 3,200 | 3,200 | 3,200 | 3,200 | 4,900 | 3,200 |
| 2025-01-14 | 3,195 | 3,200 | 3,195 | 3,200 | 25,200 | 3,200 |
| 2025-01-10 | 3,195 | 3,200 | 3,190 | 3,195 | 74,200 | 3,195 |
| 2025-01-09 | 3,200 | 3,200 | 3,190 | 3,190 | 29,900 | 3,190 |
| 2025-01-08 | 3,195 | 3,200 | 3,195 | 3,195 | 1,500 | 3,195 |
| 2025-01-07 | 3,195 | 3,195 | 3,195 | 3,195 | 10,800 | 3,195 |
| 2025-01-06 | 3,195 | 3,200 | 3,190 | 3,200 | 40,000 | 3,200 |
分割・併合履歴 ： なし