4716 日本オラクル(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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 14,230 | 14,405 | 14,225 | 14,230 | 256,000 | 14,230 |
| 2025-10-30 | 14,255 | 14,360 | 14,210 | 14,210 | 197,300 | 14,210 |
| 2025-10-29 | 14,530 | 14,555 | 14,295 | 14,395 | 136,000 | 14,395 |
| 2025-10-28 | 14,850 | 14,870 | 14,530 | 14,555 | 115,100 | 14,555 |
| 2025-10-27 | 14,805 | 15,095 | 14,780 | 14,890 | 126,700 | 14,890 |
| 2025-10-24 | 14,800 | 14,840 | 14,715 | 14,805 | 99,000 | 14,805 |
| 2025-10-23 | 14,750 | 14,895 | 14,600 | 14,800 | 93,700 | 14,800 |
| 2025-10-22 | 14,800 | 14,855 | 14,690 | 14,775 | 110,400 | 14,775 |
| 2025-10-21 | 14,595 | 14,830 | 14,565 | 14,770 | 146,700 | 14,770 |
| 2025-10-20 | 14,570 | 14,650 | 14,485 | 14,560 | 96,400 | 14,560 |
| 2025-10-17 | 14,680 | 14,715 | 14,355 | 14,465 | 124,500 | 14,465 |
| 2025-10-16 | 14,680 | 14,860 | 14,615 | 14,635 | 117,700 | 14,635 |
| 2025-10-15 | 14,735 | 14,805 | 14,590 | 14,705 | 132,100 | 14,705 |
| 2025-10-14 | 14,765 | 14,920 | 14,590 | 14,740 | 186,800 | 14,740 |
| 2025-10-10 | 14,915 | 15,105 | 14,815 | 14,925 | 138,900 | 14,925 |
| 2025-10-09 | 15,200 | 15,220 | 14,895 | 15,025 | 170,800 | 15,025 |
| 2025-10-08 | 14,650 | 15,430 | 14,650 | 15,115 | 286,200 | 15,115 |
| 2025-10-07 | 14,920 | 14,920 | 14,700 | 14,780 | 163,200 | 14,780 |
| 2025-10-06 | 15,000 | 15,035 | 14,785 | 14,960 | 147,100 | 14,960 |
| 2025-10-03 | 14,750 | 14,775 | 14,655 | 14,655 | 143,200 | 14,655 |
| 2025-10-02 | 14,890 | 14,970 | 14,525 | 14,595 | 187,100 | 14,595 |
| 2025-10-01 | 14,765 | 15,000 | 14,630 | 14,815 | 268,100 | 14,815 |
| 2025-09-30 | 15,125 | 15,250 | 15,040 | 15,100 | 183,300 | 15,100 |
| 2025-09-29 | 15,300 | 15,455 | 15,095 | 15,120 | 234,200 | 15,120 |
| 2025-09-26 | 15,610 | 15,705 | 15,080 | 15,230 | 567,600 | 15,230 |
| 2025-09-25 | 16,270 | 16,425 | 16,105 | 16,230 | 242,700 | 16,230 |
| 2025-09-24 | 16,500 | 16,515 | 16,170 | 16,310 | 197,600 | 16,310 |
| 2025-09-22 | 16,350 | 16,605 | 16,300 | 16,390 | 153,500 | 16,390 |
| 2025-09-19 | 16,505 | 16,535 | 16,260 | 16,325 | 268,600 | 16,325 |
| 2025-09-18 | 16,220 | 16,515 | 16,095 | 16,370 | 162,500 | 16,370 |
| 2025-09-17 | 16,065 | 16,225 | 16,000 | 16,210 | 208,200 | 16,210 |
| 2025-09-16 | 16,480 | 16,590 | 16,065 | 16,065 | 240,200 | 16,065 |
| 2025-09-12 | 16,420 | 16,580 | 16,280 | 16,480 | 235,700 | 16,480 |
| 2025-09-11 | 16,815 | 17,090 | 16,435 | 16,460 | 515,500 | 16,460 |
| 2025-09-10 | 15,750 | 16,285 | 15,750 | 16,150 | 603,100 | 16,150 |
| 2025-09-09 | 15,135 | 15,340 | 15,060 | 15,270 | 182,300 | 15,270 |
| 2025-09-08 | 14,905 | 15,215 | 14,835 | 15,160 | 159,200 | 15,160 |
| 2025-09-05 | 14,970 | 15,350 | 14,880 | 14,930 | 211,200 | 14,930 |
| 2025-09-04 | 15,300 | 15,400 | 15,140 | 15,155 | 129,400 | 15,155 |
| 2025-09-03 | 15,135 | 15,330 | 15,000 | 15,250 | 183,500 | 15,250 |
| 2025-09-02 | 15,325 | 15,485 | 15,125 | 15,200 | 121,800 | 15,200 |
| 2025-09-01 | 15,315 | 15,615 | 15,315 | 15,380 | 110,900 | 15,380 |
| 2025-08-29 | 15,300 | 15,380 | 15,220 | 15,275 | 178,300 | 15,275 |
| 2025-08-28 | 15,535 | 15,615 | 15,325 | 15,330 | 111,800 | 15,330 |
| 2025-08-27 | 15,510 | 15,580 | 15,435 | 15,560 | 141,400 | 15,560 |
| 2025-08-26 | 15,665 | 15,750 | 15,540 | 15,635 | 144,800 | 15,635 |
| 2025-08-25 | 15,760 | 15,795 | 15,650 | 15,715 | 103,700 | 15,715 |
| 2025-08-22 | 15,900 | 15,960 | 15,780 | 15,780 | 90,200 | 15,780 |
| 2025-08-21 | 15,995 | 16,035 | 15,795 | 15,920 | 83,200 | 15,920 |
| 2025-08-20 | 16,100 | 16,110 | 15,860 | 15,895 | 119,900 | 15,895 |
| 2025-08-19 | 16,070 | 16,270 | 16,070 | 16,175 | 125,100 | 16,175 |
| 2025-08-18 | 15,800 | 16,165 | 15,800 | 16,070 | 121,500 | 16,070 |
| 2025-08-15 | 16,015 | 16,060 | 15,820 | 15,880 | 205,000 | 15,880 |
| 2025-08-14 | 16,155 | 16,265 | 16,035 | 16,115 | 153,500 | 16,115 |
| 2025-08-13 | 16,095 | 16,545 | 16,095 | 16,350 | 164,600 | 16,350 |
| 2025-08-12 | 16,450 | 16,625 | 16,300 | 16,495 | 134,200 | 16,495 |
| 2025-08-08 | 16,750 | 16,810 | 16,470 | 16,485 | 138,200 | 16,485 |
| 2025-08-07 | 16,600 | 16,930 | 16,595 | 16,780 | 120,200 | 16,780 |
| 2025-08-06 | 16,450 | 16,765 | 16,445 | 16,705 | 121,400 | 16,705 |
| 2025-08-05 | 16,580 | 16,830 | 16,555 | 16,575 | 141,100 | 16,575 |
| 2025-08-04 | 16,235 | 16,555 | 16,200 | 16,515 | 115,400 | 16,515 |
| 2025-08-01 | 16,235 | 16,505 | 16,110 | 16,410 | 99,800 | 16,410 |
| 2025-07-31 | 16,330 | 16,495 | 16,180 | 16,405 | 144,300 | 16,405 |
| 2025-07-30 | 16,200 | 16,425 | 16,100 | 16,230 | 164,400 | 16,230 |
| 2025-07-29 | 16,050 | 16,260 | 15,980 | 16,215 | 100,800 | 16,215 |
| 2025-07-28 | 16,015 | 16,080 | 15,870 | 16,030 | 150,000 | 16,030 |
| 2025-07-25 | 16,385 | 16,500 | 16,100 | 16,115 | 204,200 | 16,115 |
| 2025-07-24 | 16,270 | 16,490 | 16,165 | 16,385 | 144,000 | 16,385 |
| 2025-07-23 | 16,345 | 16,500 | 16,205 | 16,270 | 166,300 | 16,270 |
| 2025-07-22 | 16,645 | 16,765 | 16,330 | 16,330 | 162,900 | 16,330 |
| 2025-07-18 | 16,700 | 16,830 | 16,580 | 16,635 | 106,100 | 16,635 |
| 2025-07-17 | 16,560 | 16,780 | 16,485 | 16,670 | 111,900 | 16,670 |
| 2025-07-16 | 16,340 | 16,670 | 16,310 | 16,470 | 169,000 | 16,470 |
| 2025-07-15 | 16,430 | 16,455 | 16,275 | 16,345 | 74,700 | 16,345 |
| 2025-07-14 | 16,300 | 16,440 | 16,130 | 16,320 | 91,700 | 16,320 |
| 2025-07-11 | 16,430 | 16,620 | 16,285 | 16,350 | 110,700 | 16,350 |
| 2025-07-10 | 16,550 | 16,565 | 16,315 | 16,500 | 140,400 | 16,500 |
| 2025-07-09 | 16,605 | 16,630 | 16,210 | 16,565 | 155,900 | 16,565 |
| 2025-07-08 | 17,050 | 17,050 | 16,450 | 16,635 | 266,700 | 16,635 |
| 2025-07-07 | 16,930 | 17,195 | 16,930 | 17,145 | 100,700 | 17,145 |
| 2025-07-04 | 17,065 | 17,300 | 16,835 | 16,930 | 163,900 | 16,930 |
| 2025-07-03 | 17,485 | 17,535 | 16,970 | 17,220 | 185,300 | 17,220 |
| 2025-07-02 | 17,125 | 17,465 | 16,985 | 17,435 | 163,700 | 17,435 |
| 2025-07-01 | 17,270 | 17,470 | 16,880 | 17,160 | 224,600 | 17,160 |
| 2025-06-30 | 17,185 | 17,280 | 16,800 | 17,185 | 343,200 | 17,185 |
| 2025-06-27 | 17,345 | 17,875 | 17,345 | 17,805 | 162,300 | 17,805 |
| 2025-06-26 | 17,395 | 17,580 | 17,390 | 17,455 | 110,600 | 17,455 |
| 2025-06-25 | 17,280 | 17,355 | 17,180 | 17,320 | 98,700 | 17,320 |
| 2025-06-24 | 17,290 | 17,325 | 17,100 | 17,295 | 95,200 | 17,295 |
| 2025-06-23 | 17,015 | 17,135 | 16,920 | 17,050 | 84,800 | 17,050 |
| 2025-06-20 | 17,435 | 17,450 | 17,265 | 17,275 | 178,800 | 17,275 |
| 2025-06-19 | 17,320 | 17,500 | 17,300 | 17,455 | 62,200 | 17,455 |
| 2025-06-18 | 17,225 | 17,550 | 17,130 | 17,430 | 141,500 | 17,430 |
| 2025-06-17 | 17,250 | 17,425 | 17,200 | 17,290 | 88,800 | 17,290 |
| 2025-06-16 | 17,175 | 17,230 | 16,965 | 17,230 | 128,700 | 17,230 |
| 2025-06-13 | 17,165 | 17,165 | 16,840 | 16,985 | 207,800 | 16,985 |
| 2025-06-12 | 16,900 | 17,310 | 16,900 | 17,165 | 144,500 | 17,165 |
| 2025-06-11 | 16,935 | 17,290 | 16,935 | 17,120 | 106,000 | 17,120 |
| 2025-06-10 | 17,200 | 17,320 | 16,855 | 16,990 | 113,900 | 16,990 |
| 2025-06-09 | 17,135 | 17,145 | 16,950 | 17,025 | 75,700 | 17,025 |
| 2025-06-06 | 17,200 | 17,245 | 17,040 | 17,055 | 89,100 | 17,055 |
| 2025-06-05 | 16,930 | 17,025 | 16,760 | 17,000 | 70,600 | 17,000 |
| 2025-06-04 | 17,095 | 17,185 | 16,810 | 16,950 | 124,900 | 16,950 |
| 2025-06-03 | 17,130 | 17,335 | 17,040 | 17,130 | 169,100 | 17,130 |
| 2025-06-02 | 16,900 | 17,190 | 16,810 | 17,105 | 139,600 | 17,105 |
| 2025-05-30 | 16,110 | 16,975 | 16,090 | 16,895 | 522,200 | 16,895 |
| 2025-05-29 | 16,130 | 16,335 | 15,940 | 16,240 | 304,300 | 16,240 |
| 2025-05-28 | 17,080 | 17,090 | 16,625 | 16,705 | 356,200 | 16,705 |
| 2025-05-27 | 17,135 | 17,200 | 17,060 | 17,060 | 74,900 | 17,060 |
| 2025-05-26 | 17,025 | 17,165 | 16,950 | 17,155 | 69,700 | 17,155 |
| 2025-05-23 | 17,085 | 17,195 | 16,875 | 17,025 | 96,200 | 17,025 |
| 2025-05-22 | 16,855 | 17,170 | 16,830 | 16,995 | 112,800 | 16,995 |
| 2025-05-21 | 16,995 | 17,020 | 16,760 | 16,855 | 92,500 | 16,855 |
| 2025-05-20 | 17,155 | 17,240 | 16,825 | 16,945 | 159,900 | 16,945 |
| 2025-05-19 | 17,235 | 17,295 | 17,065 | 17,190 | 85,700 | 17,190 |
| 2025-05-16 | 17,275 | 17,275 | 16,985 | 17,230 | 159,000 | 17,230 |
| 2025-05-15 | 16,890 | 16,985 | 16,725 | 16,875 | 134,500 | 16,875 |
| 2025-05-14 | 17,175 | 17,205 | 16,970 | 17,045 | 121,500 | 17,045 |
| 2025-05-13 | 17,455 | 17,535 | 17,250 | 17,250 | 99,900 | 17,250 |
| 2025-05-12 | 17,465 | 17,560 | 17,300 | 17,455 | 124,800 | 17,455 |
| 2025-05-09 | 17,425 | 17,745 | 17,320 | 17,670 | 178,700 | 17,670 |
| 2025-05-08 | 17,235 | 17,430 | 17,140 | 17,225 | 132,900 | 17,225 |
| 2025-05-07 | 17,345 | 17,495 | 17,130 | 17,130 | 177,300 | 17,130 |
| 2025-05-02 | 17,160 | 17,315 | 17,085 | 17,085 | 96,500 | 17,085 |
| 2025-05-01 | 17,105 | 17,210 | 16,945 | 17,115 | 107,600 | 17,115 |
| 2025-04-30 | 16,985 | 17,505 | 16,700 | 17,155 | 278,800 | 17,155 |
| 2025-04-28 | 16,650 | 16,740 | 16,510 | 16,660 | 85,800 | 16,660 |
| 2025-04-25 | 16,485 | 16,645 | 16,370 | 16,490 | 96,300 | 16,490 |
| 2025-04-24 | 16,550 | 16,675 | 16,300 | 16,465 | 112,700 | 16,465 |
| 2025-04-23 | 16,585 | 16,850 | 16,535 | 16,585 | 173,600 | 16,585 |
| 2025-04-22 | 16,455 | 16,595 | 16,375 | 16,470 | 79,600 | 16,470 |
| 2025-04-21 | 16,535 | 16,560 | 16,390 | 16,560 | 89,700 | 16,560 |
| 2025-04-18 | 16,665 | 16,665 | 16,365 | 16,540 | 56,800 | 16,540 |
| 2025-04-17 | 16,385 | 16,505 | 16,285 | 16,475 | 91,300 | 16,475 |
| 2025-04-16 | 16,330 | 16,760 | 16,330 | 16,610 | 164,800 | 16,610 |
| 2025-04-15 | 16,495 | 16,500 | 16,135 | 16,235 | 101,700 | 16,235 |
| 2025-04-14 | 16,350 | 16,420 | 16,120 | 16,270 | 97,000 | 16,270 |
| 2025-04-11 | 15,700 | 16,090 | 15,665 | 16,060 | 137,000 | 16,060 |
| 2025-04-10 | 15,835 | 16,235 | 15,340 | 16,210 | 176,900 | 16,210 |
| 2025-04-09 | 15,090 | 15,405 | 14,990 | 15,125 | 232,400 | 15,125 |
| 2025-04-08 | 15,175 | 15,330 | 14,815 | 15,035 | 337,700 | 15,035 |
| 2025-04-07 | 15,245 | 15,620 | 15,055 | 15,085 | 275,300 | 15,085 |
| 2025-04-04 | 15,970 | 16,030 | 15,550 | 15,645 | 193,700 | 15,645 |
| 2025-04-03 | 15,010 | 15,570 | 15,010 | 15,570 | 130,400 | 15,570 |
| 2025-04-02 | 15,815 | 15,825 | 15,480 | 15,545 | 166,800 | 15,545 |
| 2025-04-01 | 15,630 | 15,980 | 15,615 | 15,715 | 140,800 | 15,715 |
| 2025-03-31 | 15,745 | 15,865 | 15,545 | 15,655 | 185,300 | 15,655 |
| 2025-03-28 | 16,100 | 16,175 | 15,800 | 15,945 | 154,300 | 15,945 |
| 2025-03-27 | 15,725 | 16,135 | 15,660 | 16,080 | 200,600 | 16,080 |
| 2025-03-26 | 16,470 | 16,780 | 15,895 | 15,895 | 379,000 | 15,895 |
| 2025-03-25 | 15,725 | 16,325 | 15,550 | 16,290 | 296,700 | 16,290 |
| 2025-03-24 | 15,480 | 16,060 | 15,135 | 15,710 | 485,600 | 15,710 |
| 2025-03-21 | 14,370 | 14,450 | 14,135 | 14,225 | 237,800 | 14,225 |
| 2025-03-19 | 14,270 | 14,435 | 14,240 | 14,240 | 181,700 | 14,240 |
| 2025-03-18 | 14,065 | 14,270 | 13,980 | 14,145 | 147,100 | 14,145 |
| 2025-03-17 | 13,940 | 14,005 | 13,825 | 13,855 | 89,400 | 13,855 |
| 2025-03-14 | 13,810 | 13,975 | 13,760 | 13,815 | 148,000 | 13,815 |
| 2025-03-13 | 14,065 | 14,095 | 13,885 | 13,975 | 137,500 | 13,975 |
| 2025-03-12 | 13,800 | 14,100 | 13,800 | 13,975 | 168,800 | 13,975 |
| 2025-03-11 | 13,950 | 14,095 | 13,785 | 14,085 | 169,000 | 14,085 |
| 2025-03-10 | 14,090 | 14,155 | 13,755 | 14,125 | 131,200 | 14,125 |
| 2025-03-07 | 14,105 | 14,300 | 13,970 | 13,995 | 150,300 | 13,995 |
| 2025-03-06 | 14,425 | 14,490 | 14,260 | 14,405 | 135,900 | 14,405 |
| 2025-03-05 | 14,715 | 14,730 | 14,305 | 14,320 | 138,600 | 14,320 |
| 2025-03-04 | 14,480 | 14,925 | 14,460 | 14,715 | 184,400 | 14,715 |
| 2025-03-03 | 14,340 | 14,650 | 14,340 | 14,500 | 108,800 | 14,500 |
| 2025-02-28 | 14,470 | 14,545 | 14,255 | 14,255 | 278,600 | 14,255 |
| 2025-02-27 | 14,535 | 14,715 | 14,380 | 14,625 | 100,100 | 14,625 |
| 2025-02-26 | 14,545 | 14,690 | 14,445 | 14,540 | 120,600 | 14,540 |
| 2025-02-25 | 14,480 | 14,740 | 14,450 | 14,585 | 158,500 | 14,585 |
| 2025-02-21 | 14,605 | 14,710 | 14,480 | 14,645 | 106,000 | 14,645 |
| 2025-02-20 | 14,770 | 14,925 | 14,610 | 14,610 | 142,500 | 14,610 |
| 2025-02-19 | 14,505 | 15,025 | 14,405 | 14,925 | 182,000 | 14,925 |
| 2025-02-18 | 14,465 | 14,465 | 14,350 | 14,420 | 60,000 | 14,420 |
| 2025-02-17 | 14,445 | 14,540 | 14,325 | 14,375 | 57,200 | 14,375 |
| 2025-02-14 | 14,260 | 14,565 | 14,250 | 14,440 | 118,500 | 14,440 |
| 2025-02-13 | 14,340 | 14,450 | 14,215 | 14,365 | 98,700 | 14,365 |
| 2025-02-12 | 14,170 | 14,205 | 14,080 | 14,205 | 160,100 | 14,205 |
| 2025-02-10 | 14,290 | 14,290 | 14,015 | 14,150 | 88,900 | 14,150 |
| 2025-02-07 | 14,270 | 14,320 | 14,160 | 14,245 | 122,400 | 14,245 |
| 2025-02-06 | 14,330 | 14,355 | 14,160 | 14,225 | 154,100 | 14,225 |
| 2025-02-05 | 14,200 | 14,315 | 14,120 | 14,200 | 87,300 | 14,200 |
| 2025-02-04 | 14,280 | 14,345 | 14,155 | 14,195 | 120,700 | 14,195 |
| 2025-02-03 | 14,000 | 14,045 | 13,885 | 13,980 | 174,000 | 13,980 |
| 2025-01-31 | 14,150 | 14,345 | 14,125 | 14,205 | 211,600 | 14,205 |
| 2025-01-30 | 14,440 | 14,500 | 14,220 | 14,250 | 140,700 | 14,250 |
| 2025-01-29 | 14,735 | 14,780 | 14,535 | 14,540 | 107,000 | 14,540 |
| 2025-01-28 | 14,500 | 14,810 | 14,440 | 14,715 | 118,500 | 14,715 |
| 2025-01-27 | 14,700 | 14,760 | 14,510 | 14,575 | 79,700 | 14,575 |
| 2025-01-24 | 14,440 | 14,535 | 14,415 | 14,460 | 106,900 | 14,460 |
| 2025-01-23 | 14,770 | 14,780 | 14,270 | 14,350 | 164,200 | 14,350 |
| 2025-01-22 | 14,430 | 14,580 | 14,375 | 14,545 | 185,100 | 14,545 |
| 2025-01-21 | 14,200 | 14,325 | 14,150 | 14,200 | 85,300 | 14,200 |
| 2025-01-20 | 14,235 | 14,375 | 14,150 | 14,150 | 60,200 | 14,150 |
| 2025-01-17 | 14,300 | 14,365 | 14,160 | 14,255 | 114,800 | 14,255 |
| 2025-01-16 | 14,350 | 14,395 | 14,210 | 14,210 | 123,400 | 14,210 |
| 2025-01-15 | 14,115 | 14,320 | 14,040 | 14,285 | 126,300 | 14,285 |
| 2025-01-14 | 14,300 | 14,375 | 13,940 | 14,040 | 195,100 | 14,040 |
| 2025-01-10 | 14,445 | 14,650 | 14,445 | 14,490 | 109,400 | 14,490 |
| 2025-01-09 | 14,495 | 14,630 | 14,445 | 14,535 | 109,200 | 14,535 |
| 2025-01-08 | 14,600 | 14,650 | 14,170 | 14,495 | 192,200 | 14,495 |
| 2025-01-07 | 14,900 | 14,970 | 14,745 | 14,755 | 131,000 | 14,755 |
| 2025-01-06 | 15,345 | 15,530 | 14,840 | 14,850 | 222,400 | 14,850 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株