6282 オイレス工業(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 | 2,160 | 2,160 | 2,059 | 2,097 | 118,500 | 2,097 |
| 2025-04-03 | 2,217 | 2,227 | 2,184 | 2,206 | 126,900 | 2,206 |
| 2025-04-02 | 2,255 | 2,269 | 2,228 | 2,239 | 82,900 | 2,239 |
| 2025-04-01 | 2,299 | 2,319 | 2,255 | 2,255 | 75,400 | 2,255 |
| 2025-03-31 | 2,342 | 2,342 | 2,248 | 2,255 | 205,800 | 2,255 |
| 2025-03-28 | 2,332 | 2,387 | 2,323 | 2,380 | 411,900 | 2,380 |
| 2025-03-27 | 2,380 | 2,410 | 2,376 | 2,404 | 436,700 | 2,404 |
| 2025-03-26 | 2,420 | 2,420 | 2,385 | 2,399 | 144,100 | 2,399 |
| 2025-03-25 | 2,409 | 2,419 | 2,378 | 2,394 | 189,600 | 2,394 |
| 2025-03-24 | 2,445 | 2,452 | 2,405 | 2,405 | 266,100 | 2,405 |
| 2025-03-21 | 2,436 | 2,500 | 2,436 | 2,445 | 193,300 | 2,445 |
| 2025-03-19 | 2,449 | 2,476 | 2,438 | 2,452 | 199,600 | 2,452 |
| 2025-03-18 | 2,391 | 2,476 | 2,391 | 2,444 | 242,000 | 2,444 |
| 2025-03-17 | 2,407 | 2,421 | 2,399 | 2,399 | 220,200 | 2,399 |
| 2025-03-14 | 2,327 | 2,402 | 2,327 | 2,389 | 196,900 | 2,389 |
| 2025-03-13 | 2,370 | 2,390 | 2,358 | 2,358 | 177,600 | 2,358 |
| 2025-03-12 | 2,375 | 2,389 | 2,346 | 2,358 | 111,500 | 2,358 |
| 2025-03-11 | 2,345 | 2,382 | 2,333 | 2,375 | 123,300 | 2,375 |
| 2025-03-10 | 2,312 | 2,404 | 2,312 | 2,393 | 163,100 | 2,393 |
| 2025-03-07 | 2,363 | 2,402 | 2,349 | 2,361 | 132,100 | 2,361 |
| 2025-03-06 | 2,367 | 2,424 | 2,367 | 2,408 | 164,600 | 2,408 |
| 2025-03-05 | 2,363 | 2,395 | 2,343 | 2,350 | 115,300 | 2,350 |
| 2025-03-04 | 2,377 | 2,414 | 2,362 | 2,363 | 131,800 | 2,363 |
| 2025-03-03 | 2,357 | 2,398 | 2,309 | 2,388 | 191,200 | 2,388 |
| 2025-02-28 | 2,283 | 2,331 | 2,257 | 2,257 | 176,700 | 2,257 |
| 2025-02-27 | 2,261 | 2,333 | 2,261 | 2,314 | 137,600 | 2,314 |
| 2025-02-26 | 2,275 | 2,294 | 2,249 | 2,255 | 50,000 | 2,255 |
| 2025-02-25 | 2,233 | 2,264 | 2,220 | 2,251 | 53,200 | 2,251 |
| 2025-02-21 | 2,260 | 2,270 | 2,217 | 2,243 | 50,400 | 2,243 |
| 2025-02-20 | 2,281 | 2,293 | 2,250 | 2,260 | 51,700 | 2,260 |
| 2025-02-19 | 2,325 | 2,343 | 2,303 | 2,306 | 36,100 | 2,306 |
| 2025-02-18 | 2,343 | 2,346 | 2,323 | 2,336 | 15,000 | 2,336 |
| 2025-02-17 | 2,368 | 2,381 | 2,334 | 2,335 | 36,500 | 2,335 |
| 2025-02-14 | 2,395 | 2,397 | 2,365 | 2,376 | 50,200 | 2,376 |
| 2025-02-13 | 2,430 | 2,435 | 2,409 | 2,409 | 22,400 | 2,409 |
| 2025-02-12 | 2,427 | 2,443 | 2,398 | 2,420 | 26,500 | 2,420 |
| 2025-02-10 | 2,435 | 2,447 | 2,422 | 2,422 | 19,500 | 2,422 |
| 2025-02-07 | 2,440 | 2,452 | 2,428 | 2,428 | 18,900 | 2,428 |
| 2025-02-06 | 2,437 | 2,450 | 2,428 | 2,449 | 22,600 | 2,449 |
| 2025-02-05 | 2,413 | 2,428 | 2,398 | 2,410 | 20,900 | 2,410 |
| 2025-02-04 | 2,430 | 2,444 | 2,394 | 2,398 | 26,100 | 2,398 |
| 2025-02-03 | 2,424 | 2,442 | 2,387 | 2,408 | 54,000 | 2,408 |
| 2025-01-31 | 2,468 | 2,471 | 2,433 | 2,445 | 21,000 | 2,445 |
| 2025-01-30 | 2,450 | 2,470 | 2,443 | 2,468 | 21,300 | 2,468 |
| 2025-01-29 | 2,468 | 2,475 | 2,450 | 2,452 | 18,900 | 2,452 |
| 2025-01-28 | 2,456 | 2,479 | 2,456 | 2,468 | 20,400 | 2,468 |
| 2025-01-27 | 2,500 | 2,500 | 2,465 | 2,475 | 28,900 | 2,475 |
| 2025-01-24 | 2,471 | 2,497 | 2,465 | 2,472 | 29,400 | 2,472 |
| 2025-01-23 | 2,450 | 2,466 | 2,450 | 2,452 | 39,300 | 2,452 |
| 2025-01-22 | 2,435 | 2,467 | 2,435 | 2,450 | 32,300 | 2,450 |
| 2025-01-21 | 2,432 | 2,441 | 2,421 | 2,430 | 22,500 | 2,430 |
| 2025-01-20 | 2,427 | 2,434 | 2,405 | 2,409 | 28,400 | 2,409 |
| 2025-01-17 | 2,390 | 2,422 | 2,389 | 2,418 | 33,000 | 2,418 |
| 2025-01-16 | 2,403 | 2,420 | 2,380 | 2,390 | 34,200 | 2,390 |
| 2025-01-15 | 2,375 | 2,405 | 2,375 | 2,403 | 38,200 | 2,403 |
| 2025-01-14 | 2,395 | 2,410 | 2,352 | 2,375 | 52,900 | 2,375 |
| 2025-01-10 | 2,451 | 2,460 | 2,409 | 2,419 | 44,600 | 2,419 |
| 2025-01-09 | 2,419 | 2,456 | 2,419 | 2,430 | 51,900 | 2,430 |
| 2025-01-08 | 2,420 | 2,427 | 2,397 | 2,419 | 45,600 | 2,419 |
| 2025-01-07 | 2,457 | 2,465 | 2,429 | 2,431 | 45,800 | 2,431 |
| 2025-01-06 | 2,483 | 2,495 | 2,446 | 2,457 | 59,500 | 2,457 |
分割・併合履歴 ： [2014-09-26]1株→1.2株 [2008-09-25]1株→1.2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [1996-09-25]1株→1.2株 [1990-03-27]1株→1.2株