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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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