1. HOME >
  2. 株価時系列 >
  3. 4403

4403 日油(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
2025-04-041,9001,9251,871.51,906639,4001,906
2025-04-031,918.51,963.51,916.51,954648,3001,954
2025-04-022,0352,041.51,9992,011437,3002,011
2025-04-012,089.52,0902,016.52,020811,5002,020
2025-03-312,0402,055.52,0132,020645,6002,020
2025-03-282,1432,1552,096.52,113.51,220,2002,113.50
2025-03-272,1322,1602,116.52,160795,9002,160
2025-03-262,1582,1582,119.52,132473,1002,132
2025-03-252,1412,1412,1122,128590,2002,128
2025-03-242,138.52,154.52,120.52,127382,4002,127
2025-03-212,1632,183.52,1242,138.5805,8002,138.50
2025-03-192,1282,1662,1272,146.5466,3002,146.50
2025-03-182,1602,1712,1462,153.5686,8002,153.50
2025-03-172,1412,1642,1232,123637,1002,123
2025-03-142,0802,1362,0802,125.5809,2002,125.50
2025-03-132,1412,165.52,1072,110.5645,6002,110.50
2025-03-122,1052,1572,1052,113735,1002,113
2025-03-112,165.52,1832,082.52,101.51,069,2002,101.50
2025-03-102,1602,196.52,1552,189.5761,5002,189.50
2025-03-072,1582,210.52,1472,1551,005,7002,155
2025-03-062,1152,2022,1102,1761,087,9002,176
2025-03-052,0932,1202,078.52,100738,9002,100
2025-03-042,0532,0842,0492,065.5598,6002,065.50
2025-03-032,042.52,0682,021.52,053.5741,4002,053.50
2025-02-282,0502,067.52,008.52,0181,137,8002,018
2025-02-272,065.52,0882,052.52,074632,2002,074
2025-02-262,109.52,1332,055.52,065.51,005,5002,065.50
2025-02-252,1002,117.52,092.52,095861,9002,095
2025-02-212,121.52,1602,116.52,129.5964,6002,129.50
2025-02-202,1242,125.52,097.52,106863,8002,106
2025-02-192,104.52,144.52,094.52,130.5993,8002,130.50
2025-02-182,0752,107.52,0482,0901,279,4002,090
2025-02-172,0972,111.52,0472,051.51,261,4002,051.50
2025-02-142,1292,154.52,0952,1071,163,4002,107
2025-02-132,2312,249.52,1272,1291,152,4002,129
2025-02-122,046.52,1982,025.52,185.51,626,6002,185.50
2025-02-102,0192,0472,0162,034370,1002,034
2025-02-072,0282,0352,0112,024396,0002,024
2025-02-062,0322,045.52,025.52,035410,3002,035
2025-02-052,0372,052.52,022.52,030.5412,2002,030.50
2025-02-042,056.52,0702,0122,020617,9002,020
2025-02-032,051.52,064.52,0202,024.5572,9002,024.50
2025-01-312,0772,0802,0562,072.5467,5002,072.50
2025-01-302,070.52,076.52,0602,076.5590,0002,076.50
2025-01-292,0932,1192,080.52,088583,4002,088
2025-01-282,0892,098.52,0652,092678,3002,092
2025-01-272,1052,1162,0882,110654,9002,110
2025-01-242,1102,110.52,078.52,085.5678,7002,085.50
2025-01-232,0772,092.52,062.52,090591,9002,090
2025-01-222,089.52,1132,0812,104.5426,7002,104.50
2025-01-212,0982,0982,073.52,089.5308,7002,089.50
2025-01-202,0692,0882,0662,084417,2002,084
2025-01-172,0752,0822,0512,069501,4002,069
2025-01-162,093.52,101.52,0692,080.5604,7002,080.50
2025-01-152,0892,115.52,0652,075.5738,9002,075.50
2025-01-142,1402,1482,0962,097.5511,6002,097.50
2025-01-102,1622,1732,147.52,159351,4002,159
2025-01-092,1722,186.52,1562,163.5530,8002,163.50
2025-01-082,174.52,1982,170.52,183.5630,0002,183.50
2025-01-072,1782,2022,1632,184.5555,9002,184.50
2025-01-062,2062,2152,156.52,165.5598,1002,165.50

分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.5株 [1987-11-26]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株