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
2025-12-12	2,241	2,254	2,227	2,246	54,700	2,246
2025-12-11	2,241	2,257	2,212	2,222	59,000	2,222
2025-12-10	2,229	2,248	2,229	2,246	37,600	2,246
2025-12-09	2,202	2,226	2,202	2,226	47,700	2,226
2025-12-08	2,180	2,205	2,175	2,203	60,700	2,203
2025-12-05	2,174	2,190	2,162	2,173	48,800	2,173
2025-12-04	2,153	2,183	2,149	2,183	83,300	2,183
2025-12-03	2,182	2,199	2,160	2,160	73,600	2,160
2025-12-02	2,178	2,187	2,165	2,180	59,200	2,180
2025-12-01	2,199	2,208	2,172	2,183	80,100	2,183
2025-11-28	2,176	2,192	2,170	2,192	88,300	2,192
2025-11-27	2,180	2,183	2,166	2,176	52,100	2,176
2025-11-26	2,165	2,173	2,143	2,166	59,600	2,166
2025-11-25	2,133	2,166	2,127	2,139	101,100	2,139
2025-11-21	2,078	2,133	2,078	2,133	654,400	2,133
2025-11-20	2,077	2,093	2,066	2,070	121,200	2,070
2025-11-19	2,074	2,079	2,041	2,053	87,900	2,053
2025-11-18	2,061	2,092	2,051	2,074	180,500	2,074
2025-11-17	2,131	2,131	2,057	2,072	154,700	2,072
2025-11-14	2,135	2,157	2,129	2,131	88,100	2,131
2025-11-13	2,150	2,164	2,134	2,154	88,100	2,154
2025-11-12	2,133	2,148	2,125	2,134	91,100	2,134
2025-11-11	2,120	2,136	2,101	2,133	83,400	2,133
2025-11-10	2,143	2,153	2,102	2,115	126,000	2,115
2025-11-07	2,217	2,217	2,113	2,155	120,400	2,155
2025-11-06	2,222	2,249	2,200	2,200	138,100	2,200
2025-11-05	2,296	2,297	2,222	2,267	65,200	2,267
2025-11-04	2,265	2,321	2,257	2,296	71,200	2,296
2025-10-31	2,266	2,267	2,243	2,262	59,600	2,262
2025-10-30	2,225	2,255	2,225	2,250	231,500	2,250
2025-10-29	2,255	2,259	2,235	2,246	84,400	2,246
2025-10-28	2,296	2,310	2,250	2,267	82,000	2,267
2025-10-27	2,320	2,329	2,305	2,327	60,800	2,327
2025-10-24	2,316	2,321	2,298	2,305	40,100	2,305
2025-10-23	2,250	2,336	2,250	2,328	85,500	2,328
2025-10-22	2,256	2,288	2,250	2,288	100,000	2,288
2025-10-21	2,266	2,270	2,250	2,256	61,300	2,256
2025-10-20	2,273	2,273	2,245	2,266	60,500	2,266
2025-10-17	2,234	2,252	2,226	2,245	64,900	2,245
2025-10-16	2,276	2,285	2,225	2,245	67,700	2,245
2025-10-15	2,268	2,297	2,258	2,279	57,900	2,279
2025-10-14	2,255	2,296	2,248	2,268	71,000	2,268
2025-10-10	2,316	2,341	2,300	2,300	46,700	2,300
2025-10-09	2,325	2,356	2,309	2,342	44,600	2,342
2025-10-08	2,301	2,335	2,300	2,325	44,100	2,325
2025-10-07	2,312	2,331	2,295	2,316	32,100	2,316
2025-10-06	2,349	2,349	2,300	2,307	53,800	2,307
2025-10-03	2,258	2,285	2,252	2,283	31,000	2,283
2025-10-02	2,241	2,264	2,233	2,258	40,100	2,258
2025-10-01	2,283	2,286	2,239	2,254	46,400	2,254
2025-09-30	2,311	2,318	2,284	2,303	37,300	2,303
2025-09-29	2,334	2,334	2,295	2,311	40,300	2,311
2025-09-26	2,335	2,366	2,332	2,366	49,700	2,366
2025-09-25	2,321	2,343	2,321	2,338	33,100	2,338
2025-09-24	2,333	2,333	2,316	2,325	31,700	2,325
2025-09-22	2,332	2,352	2,330	2,332	29,800	2,332
2025-09-19	2,335	2,345	2,311	2,323	54,200	2,323
2025-09-18	2,337	2,337	2,301	2,315	32,800	2,315
2025-09-17	2,341	2,345	2,310	2,313	33,000	2,313
2025-09-16	2,330	2,362	2,330	2,345	31,000	2,345
2025-09-12	2,360	2,360	2,321	2,321	46,700	2,321
2025-09-11	2,310	2,341	2,306	2,341	45,400	2,341
2025-09-10	2,311	2,318	2,300	2,315	31,200	2,315
2025-09-09	2,314	2,325	2,300	2,311	31,600	2,311
2025-09-08	2,297	2,306	2,289	2,296	30,100	2,296
2025-09-05	2,264	2,292	2,257	2,290	25,900	2,290
2025-09-04	2,278	2,281	2,251	2,273	28,700	2,273
2025-09-03	2,240	2,274	2,240	2,267	34,900	2,267
2025-09-02	2,245	2,255	2,241	2,247	23,700	2,247
2025-09-01	2,257	2,268	2,231	2,245	23,100	2,245
2025-08-29	2,244	2,275	2,244	2,257	34,600	2,257
2025-08-28	2,224	2,265	2,218	2,255	41,200	2,255
2025-08-27	2,215	2,241	2,207	2,241	29,700	2,241
2025-08-26	2,243	2,248	2,223	2,223	36,600	2,223
2025-08-25	2,267	2,271	2,240	2,253	36,700	2,253
2025-08-22	2,243	2,264	2,240	2,257	40,700	2,257
2025-08-21	2,243	2,257	2,238	2,243	23,900	2,243
2025-08-20	2,254	2,259	2,245	2,250	22,200	2,250
2025-08-19	2,240	2,257	2,236	2,246	32,700	2,246
2025-08-18	2,235	2,255	2,230	2,240	36,500	2,240
2025-08-15	2,232	2,244	2,215	2,235	42,000	2,235
2025-08-14	2,208	2,240	2,207	2,229	41,300	2,229
2025-08-13	2,198	2,236	2,190	2,224	51,800	2,224
2025-08-12	2,210	2,210	2,171	2,198	52,200	2,198
2025-08-08	2,148	2,200	2,136	2,200	64,900	2,200
2025-08-07	2,147	2,184	2,124	2,146	67,900	2,146
2025-08-06	2,145	2,177	2,132	2,163	65,900	2,163
2025-08-05	2,140	2,164	2,120	2,145	34,800	2,145
2025-08-04	2,150	2,163	2,133	2,140	39,100	2,140
2025-08-01	2,153	2,186	2,153	2,180	42,400	2,180
2025-07-31	2,142	2,166	2,141	2,153	34,400	2,153
2025-07-30	2,121	2,147	2,119	2,142	36,000	2,142
2025-07-29	2,122	2,137	2,104	2,133	34,900	2,133
2025-07-28	2,144	2,149	2,126	2,133	31,000	2,133
2025-07-25	2,157	2,157	2,120	2,144	69,300	2,144
2025-07-24	2,116	2,147	2,116	2,138	48,700	2,138
2025-07-23	2,100	2,118	2,089	2,116	60,100	2,116
2025-07-22	2,103	2,103	2,078	2,087	41,000	2,087
2025-07-18	2,080	2,107	2,073	2,097	39,900	2,097
2025-07-17	2,063	2,077	2,052	2,077	28,900	2,077
2025-07-16	2,085	2,087	2,066	2,074	37,100	2,074
2025-07-15	2,065	2,090	2,065	2,082	49,200	2,082
2025-07-14	2,060	2,066	2,049	2,061	33,700	2,061
2025-07-11	2,035	2,069	2,035	2,059	40,800	2,059
2025-07-10	2,066	2,066	2,037	2,040	68,700	2,040
2025-07-09	2,033	2,070	2,033	2,060	50,700	2,060
2025-07-08	2,028	2,036	2,023	2,033	51,600	2,033
2025-07-07	2,040	2,048	2,034	2,035	34,600	2,035
2025-07-04	2,059	2,059	2,040	2,040	20,100	2,040
2025-07-03	2,055	2,065	2,040	2,055	41,100	2,055
2025-07-02	2,071	2,073	2,055	2,055	30,700	2,055
2025-07-01	2,067	2,082	2,066	2,073	35,500	2,073
2025-06-30	2,103	2,109	2,066	2,066	54,600	2,066
2025-06-27	2,096	2,106	2,079	2,091	44,000	2,091
2025-06-26	2,061	2,092	2,061	2,086	37,800	2,086
2025-06-25	2,091	2,091	2,055	2,076	38,200	2,076
2025-06-24	2,110	2,112	2,073	2,079	39,600	2,079
2025-06-23	2,080	2,094	2,063	2,094	52,200	2,094
2025-06-20	2,059	2,113	2,044	2,113	227,700	2,113
2025-06-19	2,053	2,059	2,035	2,047	23,700	2,047
2025-06-18	2,043	2,058	2,043	2,056	40,700	2,056
2025-06-17	2,036	2,048	2,032	2,046	27,600	2,046
2025-06-16	2,034	2,037	2,024	2,037	28,800	2,037
2025-06-13	2,040	2,040	2,006	2,024	67,400	2,024
2025-06-12	2,052	2,060	2,020	2,029	41,800	2,029
2025-06-11	2,047	2,060	2,040	2,060	28,300	2,060
2025-06-10	2,060	2,086	2,048	2,048	51,300	2,048
2025-06-09	2,052	2,062	2,044	2,052	29,000	2,052
2025-06-06	2,062	2,075	2,047	2,052	48,000	2,052
2025-06-05	2,041	2,062	2,041	2,062	53,600	2,062
2025-06-04	2,051	2,066	2,042	2,048	34,700	2,048
2025-06-03	2,052	2,058	2,038	2,046	60,000	2,046
2025-06-02	2,077	2,091	2,050	2,055	37,000	2,055
2025-05-30	2,078	2,104	2,061	2,098	49,200	2,098
2025-05-29	2,090	2,109	2,081	2,088	39,300	2,088
2025-05-28	2,098	2,105	2,079	2,091	42,900	2,091
2025-05-27	2,076	2,093	2,076	2,085	28,200	2,085
2025-05-26	2,078	2,085	2,072	2,082	34,000	2,082
2025-05-23	2,071	2,082	2,060	2,067	25,400	2,067
2025-05-22	2,056	2,071	2,043	2,059	35,000	2,059
2025-05-21	2,091	2,103	2,073	2,081	30,000	2,081
2025-05-20	2,123	2,126	2,087	2,091	42,800	2,091
2025-05-19	2,121	2,128	2,106	2,121	31,300	2,121
2025-05-16	2,138	2,138	2,101	2,127	27,900	2,127
2025-05-15	2,129	2,151	2,107	2,128	42,700	2,128
2025-05-14	2,155	2,155	2,101	2,147	40,100	2,147
2025-05-13	2,172	2,185	2,154	2,155	32,000	2,155
2025-05-12	2,145	2,156	2,113	2,156	63,700	2,156
2025-05-09	2,160	2,257	2,097	2,137	155,200	2,137
2025-05-08	2,166	2,166	2,123	2,134	32,700	2,134
2025-05-07	2,119	2,177	2,097	2,143	122,900	2,143
2025-05-02	2,138	2,138	2,106	2,118	40,700	2,118
2025-05-01	2,124	2,127	2,110	2,121	28,600	2,121
2025-04-30	2,137	2,138	2,110	2,136	52,200	2,136
2025-04-28	2,155	2,165	2,132	2,136	31,100	2,136
2025-04-25	2,158	2,169	2,133	2,151	36,000	2,151
2025-04-24	2,130	2,160	2,130	2,136	40,200	2,136
2025-04-23	2,149	2,149	2,128	2,130	42,100	2,130
2025-04-22	2,109	2,130	2,095	2,102	33,200	2,102
2025-04-21	2,137	2,144	2,105	2,111	41,500	2,111
2025-04-18	2,135	2,148	2,132	2,144	36,400	2,144
2025-04-17	2,104	2,132	2,101	2,108	53,600	2,108
2025-04-16	2,157	2,161	2,109	2,118	82,100	2,118
2025-04-15	2,142	2,146	2,116	2,125	66,600	2,125
2025-04-14	2,124	2,139	2,111	2,112	83,000	2,112
2025-04-11	2,074	2,101	2,035	2,095	75,500	2,095
2025-04-10	2,155	2,160	2,097	2,139	79,200	2,139
2025-04-09	2,024	2,026	1,964	1,993	122,400	1,993
2025-04-08	2,008	2,068	2,003	2,049	107,500	2,049
2025-04-07	1,997	1,997	1,900	1,955	146,900	1,955
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

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日