4403 日油(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
2024-07-192,3082,3162,297.52,305471,1002,305
2024-07-182,2652,311.52,2612,300532,6002,300
2024-07-172,3002,306.52,2902,297.5435,7002,297.50
2024-07-162,3202,3202,2832,283.5527,6002,283.50
2024-07-122,3002,317.52,293.52,309.5914,3002,309.50
2024-07-112,3012,310.52,291.52,291.5519,5002,291.50
2024-07-102,2702,2882,255.52,284.5703,6002,284.50
2024-07-092,259.52,2932,254.52,283646,1002,283
2024-07-082,2362,2632,2252,249.5671,9002,249.50
2024-07-052,250.52,250.52,2232,236427,1002,236
2024-07-042,2172,246.52,2152,245.5426,4002,245.50
2024-07-032,218.52,231.52,2092,228.5664,9002,228.50
2024-07-022,1992,2322,196.52,224.5696,4002,224.50
2024-07-012,225.52,2352,172.52,189.5631,5002,189.50
2024-06-282,1902,206.52,1832,197788,9002,197
2024-06-272,1332,1712,110.52,165.5689,3002,165.50
2024-06-262,123.52,158.52,1082,146641,9002,146
2024-06-252,133.52,1382,1112,136618,4002,136
2024-06-242,128.52,1522,1262,130671,9002,130
2024-06-212,1452,161.52,1162,124965,3002,124
2024-06-202,071.52,123.52,068.52,120614,5002,120
2024-06-192,0732,0822,0592,071.5487,9002,071.50
2024-06-182,0672,082.52,055.52,073.5555,5002,073.50
2024-06-172,0382,041.52,0252,040480,5002,040
2024-06-142,0222,056.52,0152,038639,9002,038
2024-06-132,066.52,082.52,040.52,044452,9002,044
2024-06-122,061.52,0802,0422,049474,9002,049
2024-06-112,0802,0852,056.52,060512,5002,060
2024-06-102,067.52,0922,061.52,063448,8002,063
2024-06-072,0702,0872,0612,067.5367,8002,067.50
2024-06-062,0902,0952,0532,061.5405,2002,061.50
2024-06-052,0812,0902,057.52,059.5565,2002,059.50
2024-06-042,073.52,0932,0562,071673,6002,071
2024-06-032,0442,0772,0402,057.5681,7002,057.50
2024-05-312,0612,067.52,0212,0241,236,1002,024
2024-05-302,0142,038.52,0142,022502,8002,022
2024-05-292,041.52,0572,022.52,041603,0002,041
2024-05-282,0002,0651,997.52,043715,1002,043
2024-05-272,0052,010.51,966.51,984.5457,2001,984.50
2024-05-242,008.52,015.51,991.52,004.5530,1002,004.50
2024-05-232,0152,041.52,0112,027403,9002,027
2024-05-222,0262,0332,0092,011.5523,2002,011.50
2024-05-212,068.52,0782,039.52,044.5603,8002,044.50
2024-05-202,0502,0692,037.52,053502,3002,053
2024-05-172,0412,0772,035.52,064343,4002,064
2024-05-162,1002,110.52,0522,053389,4002,053
2024-05-152,1272,1482,083.52,086573,1002,086
2024-05-142,0942,1202,0882,117746,4002,117
2024-05-132,1132,1342,0832,098.5793,3002,098.50
2024-05-102,033.52,1222,0282,114.51,074,9002,114.50
2024-05-092,119.52,1321,968.52,0451,708,6002,045
2024-05-082,0832,1062,0762,101.5319,1002,101.50
2024-05-072,126.52,1292,0882,095272,8002,095
2024-05-022,1402,1402,107.52,121.5209,5002,121.50
2024-05-012,1232,1552,1222,143321,2002,143
2024-04-302,1052,1232,068.52,123444,4002,123
2024-04-262,0532,096.52,043.52,089.5405,3002,089.50
2024-04-252,089.52,096.52,068.52,069278,6002,069
2024-04-242,0932,1092,0752,085388,7002,085
2024-04-232,0772,1022,073.52,087352,3002,087
2024-04-222,0932,109.52,0712,080.5534,8002,080.50
2024-04-192,1382,1602,0602,072.5573,4002,072.50
2024-04-182,1222,171.52,119.52,157472,5002,157
2024-04-172,1572,1572,106.52,107561,8002,107
2024-04-162,1212,156.52,105.52,149600,6002,149
2024-04-152,1102,128.52,092.52,121.5425,7002,121.50
2024-04-122,122.52,128.52,0902,127662,3002,127
2024-04-112,0602,106.52,059.52,098486,2002,098
2024-04-102,0662,0802,051.52,075368,3002,075
2024-04-092,054.52,0682,047.52,062512,4002,062
2024-04-082,046.52,0652,044.52,052.5483,3002,052.50
2024-04-052,0122,032.52,0012,028571,4002,028
2024-04-042,0402,057.52,0282,033751,2002,033
2024-04-032,030.52,047.52,011.52,031.5941,7002,031.50
2024-04-022,0142,042.52,0082,042.5862,4002,042.50
2024-04-012,117.52,126.52,021.52,027949,4002,027
2024-03-292,0322,0902,0302,085.5803,4002,085.50
2024-03-282,1412,149.52,061.52,065832,9002,065
2024-03-276,5036,5456,4446,530385,7002,176.67
2024-03-266,5406,5516,5076,518216,9002,172.67
2024-03-256,6436,6646,5556,555150,0002,185
2024-03-226,6706,6856,5916,641202,6002,213.67
2024-03-216,6316,7446,6226,688302,0002,229.33
2024-03-196,5006,5776,4656,562211,1002,187.33
2024-03-186,5276,5456,4706,529188,2002,176.33
2024-03-156,5006,5646,4566,470602,6002,156.67
2024-03-146,5006,5786,4916,538382,1002,179.33
2024-03-136,5506,6006,4696,500257,3002,166.67
2024-03-126,5796,6146,4526,588229,1002,196
2024-03-116,6256,6796,5866,648197,7002,216
2024-03-086,6006,7126,5976,678201,9002,226
2024-03-076,8006,8586,6956,700207,8002,233.33
2024-03-066,5916,7796,5916,727198,6002,242.33
2024-03-056,6106,6996,5526,633256,5002,211
2024-03-046,7656,8446,6766,699295,2002,233
2024-03-016,7256,8306,6586,715232,9002,238.33
2024-02-296,7206,7766,6526,729339,1002,243
2024-02-286,7826,8276,6356,738454,5002,246
2024-02-277,0717,1516,8206,859309,9002,286.33
2024-02-267,1447,2237,0677,111330,2002,370.33
2024-02-227,1307,1687,0177,038284,3002,346
2024-02-216,9647,0606,9377,060253,9002,353.33
2024-02-207,1077,1236,9106,964310,8002,321.33
2024-02-197,1497,2277,1007,160234,3002,386.67
2024-02-167,1227,2547,1127,169201,5002,389.67
2024-02-157,1127,1276,9937,043273,4002,347.67
2024-02-146,8897,1116,7507,084325,8002,361.33
2024-02-137,0017,1216,9797,039241,5002,346.33
2024-02-097,2417,3646,9506,984545,6002,328
2024-02-087,0997,2667,0237,091566,4002,363.67
2024-02-076,8047,1006,7337,100728,1002,366.67
2024-02-066,9006,9596,8596,887156,3002,295.67
2024-02-056,8146,9146,7716,891181,3002,297
2024-02-026,7166,8236,7166,802267,0002,267.33
2024-02-016,6926,7236,6266,656197,0002,218.67
2024-01-316,5746,7036,5746,692194,4002,230.67
2024-01-306,7066,7206,6176,617103,2002,205.67
2024-01-296,6376,6896,5846,681127,5002,227
2024-01-266,7036,7036,5986,603172,3002,201
2024-01-256,7596,7996,7266,775117,8002,258.33
2024-01-246,7596,7936,7166,75989,2002,253
2024-01-236,8856,9196,7636,79388,1002,264.33
2024-01-226,8386,9096,7846,851123,5002,283.67
2024-01-196,7276,8026,7196,738141,7002,246
2024-01-186,7496,7586,6996,727113,2002,242.33
2024-01-176,8406,8756,7496,749125,8002,249.67
2024-01-167,0057,0206,8076,807136,7002,269
2024-01-156,9817,0816,9607,066100,0002,355.33
2024-01-127,0507,0646,9686,982107,1002,327.33
2024-01-117,0197,0756,9937,019135,4002,339.67
2024-01-106,8947,0096,8606,959128,9002,319.67
2024-01-096,8966,9626,8536,932149,0002,310.67
2024-01-056,9646,9646,8446,853133,3002,284.33
2024-01-046,8716,9926,7876,968166,7002,322.67

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