4124 大阪油化工業(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
2024-05-211,4841,4861,4831,4861,8001,486
2024-05-201,4691,4991,4691,4851,2001,485
2024-05-171,4991,4991,4601,4851,5001,485
2024-05-161,5051,5051,4851,4912,3001,491
2024-05-151,4931,4931,4921,4926001,492
2024-05-141,4951,5001,4951,5003001,500
2024-05-131,4921,4921,4921,4923001,492
2024-05-101,4951,5101,4921,4927001,492
2024-05-091,5101,5111,5101,5116001,511
2024-05-081,5001,5001,4901,4908001,490
2024-05-071,4911,4911,4911,4911001,491
2024-05-02---1,493-1,493
2024-05-011,4921,4931,4921,4932001,493
2024-04-301,4881,4901,4881,4908001,490
2024-04-261,5061,5061,5031,5037001,503
2024-04-251,5061,5061,5061,5063001,506
2024-04-241,5231,5231,5061,5064001,506
2024-04-231,5031,5031,5031,5031001,503
2024-04-221,5021,5061,5011,5066001,506
2024-04-191,5091,5101,5001,5012,3001,501
2024-04-181,5191,5191,5051,5055001,505
2024-04-171,5231,5231,5011,5011,4001,501
2024-04-161,5101,5251,5101,5251,0001,525
2024-04-151,4921,5081,4921,5087001,508
2024-04-121,4951,4961,4931,4967001,496
2024-04-111,4921,4941,4921,4943001,494
2024-04-101,4951,4951,4931,4931,2001,493
2024-04-091,4951,4951,4941,4945001,494
2024-04-081,4951,4951,4951,4951001,495
2024-04-051,5171,5171,4941,4941,3001,494
2024-04-041,4951,4951,4951,4952001,495
2024-04-031,4901,4951,4891,4951,3001,495
2024-04-021,5101,5161,4911,4951,9001,495
2024-04-011,5191,5191,5181,5182001,518
2024-03-291,5261,5261,5181,5181,1001,518
2024-03-281,5231,5411,5231,5231,1001,523
2024-03-271,5221,5231,5221,5221,1001,522
2024-03-261,5221,5241,5221,5228001,522
2024-03-251,5221,5221,5211,5225001,522
2024-03-221,5101,5121,5101,5107001,510
2024-03-211,5051,5131,4911,5001,6001,500
2024-03-191,4911,5051,4881,5052,0001,505
2024-03-181,4911,4911,4911,4916001,491
2024-03-151,4941,5021,4831,4911,8001,491
2024-03-14---1,493-1,493
2024-03-131,5051,5051,4901,4931,0001,493
2024-03-121,4691,5101,4691,5067001,506
2024-03-111,4571,4701,4571,4692,2001,469
2024-03-081,4701,4711,4611,4711,0001,471
2024-03-071,4701,4711,4671,4709001,470
2024-03-061,4801,5001,4691,4707001,470
2024-03-051,4781,4781,4691,4691,4001,469
2024-03-041,5041,5071,4831,4832,2001,483
2024-03-011,5241,5241,5071,5072,0001,507
2024-02-291,5251,5291,5101,5229001,522
2024-02-281,4901,5281,4801,5281,3001,528
2024-02-271,4851,5011,4821,5011,5001,501
2024-02-261,4761,4891,4701,4861,2001,486
2024-02-221,4761,4761,4651,4651,2001,465
2024-02-211,4651,4651,4651,4656001,465
2024-02-201,4631,4651,4631,4656001,465
2024-02-191,4631,4841,4611,4612,6001,461
2024-02-161,4691,4691,4561,4562,1001,456
2024-02-151,4401,4701,4401,4671,0001,467
2024-02-141,4371,4901,4251,4702,5001,470
2024-02-131,4801,4931,4361,4367,8001,436
2024-02-091,5511,5531,5001,5106,7001,510
2024-02-081,5511,5521,5511,5518001,551
2024-02-071,5601,5691,5511,5519001,551
2024-02-061,5501,5771,5501,5642,3001,564
2024-02-051,5581,5601,5501,5501,5001,550
2024-02-021,5571,5581,5571,5574001,557
2024-02-011,5541,5731,5541,5551,6001,555
2024-01-311,5571,5681,5521,5531,8001,553
2024-01-301,5821,5821,5551,5551,6001,555
2024-01-291,5431,5771,5431,5641,6001,564
2024-01-261,5401,5441,5371,5431,8001,543
2024-01-251,5381,5401,5371,5385001,538
2024-01-241,5301,5401,5301,5316001,531
2024-01-231,5321,5441,5301,5302,3001,530
2024-01-221,5291,5461,5161,5323,3001,532
2024-01-191,5291,5321,5291,5325001,532
2024-01-181,5231,5281,5231,5282001,528
2024-01-171,5411,5451,5281,5282,1001,528
2024-01-161,5431,5451,5411,5411,5001,541
2024-01-151,5481,5611,5431,5431,3001,543
2024-01-121,5511,5511,5501,5501,0001,550
2024-01-111,5571,5571,5421,5421,4001,542
2024-01-101,5521,5521,5431,5431,2001,543
2024-01-091,5401,5621,5401,5512,5001,551
2024-01-051,5321,5421,5201,5424,1001,542
2024-01-041,5021,5321,5021,5321,0001,532

分割・併合履歴 : なし