6282 オイレス工業(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
2024-10-102,0262,0462,0122,01821,4002,018
2024-10-092,0482,0482,0252,02514,8002,025
2024-10-082,0562,0582,0322,03820,7002,038
2024-10-072,0802,0952,0762,08024,8002,080
2024-10-042,0432,0822,0432,06737,7002,067
2024-10-032,0682,0852,0422,04224,6002,042
2024-10-022,0252,0652,0222,02431,7002,024
2024-10-012,0342,0452,0162,03326,0002,033
2024-09-302,0362,0502,0112,03645,1002,036
2024-09-272,0702,0872,0542,06830,3002,068
2024-09-262,0892,0992,0702,09975,6002,099
2024-09-252,0592,0742,0562,06032,8002,060
2024-09-242,0732,0732,0542,05917,6002,059
2024-09-202,0782,0882,0532,05370,7002,053
2024-09-192,0422,0712,0272,04747,3002,047
2024-09-182,0332,0352,0062,02635,4002,026
2024-09-172,0272,0271,9932,01139,0002,011
2024-09-132,0102,0221,9881,99955,1001,999
2024-09-122,0342,0532,0072,02031,5002,020
2024-09-112,0522,0522,0032,01954,6002,019
2024-09-102,0522,0752,0512,05918,1002,059
2024-09-092,0382,1102,0302,07315,1002,073
2024-09-062,1032,1362,0662,07116,1002,071
2024-09-052,0722,1342,0722,10317,0002,103
2024-09-042,0912,1202,0782,09230,0002,092
2024-09-032,1252,1522,1252,13812,4002,138
2024-09-022,1412,1412,1022,12213,6002,122
2024-08-302,1392,1532,1182,11824,8002,118
2024-08-292,1532,1632,1272,13220,1002,132
2024-08-282,1892,1892,1542,1628,3002,162
2024-08-272,1702,1952,1592,18917,0002,189
2024-08-262,1712,1842,1612,1668,7002,166
2024-08-232,1612,1942,1612,17514,7002,175
2024-08-222,1542,1772,1512,17212,1002,172
2024-08-212,1412,1862,1402,15414,7002,154
2024-08-202,1792,1832,1462,17021,5002,170
2024-08-192,1672,1892,1312,13522,9002,135
2024-08-162,1752,1872,1522,18725,9002,187
2024-08-152,1302,1492,1272,13818,7002,138
2024-08-142,1322,1532,1172,14723,2002,147
2024-08-132,1072,1252,0902,10923,5002,109
2024-08-092,1032,1292,0562,08746,6002,087
2024-08-082,0332,1022,0102,05328,7002,053
2024-08-072,0402,1742,0302,08341,7002,083
2024-08-062,0782,1592,0342,11163,9002,111
2024-08-052,0612,0861,9071,94867,4001,948
2024-08-022,2502,2502,1352,15356,4002,153
2024-08-012,3282,3282,2642,28234,2002,282
2024-07-312,2742,3642,2742,36424,4002,364
2024-07-302,3042,3132,2892,29822,7002,298
2024-07-292,3002,3322,2962,32021,6002,320
2024-07-262,2772,2932,2702,27221,8002,272
2024-07-252,2732,2902,2622,27733,9002,277
2024-07-242,3122,3302,2812,29526,6002,295
2024-07-232,3112,3412,3042,30815,2002,308
2024-07-222,3662,3662,3092,30935,8002,309
2024-07-192,3492,3652,3362,36536,2002,365
2024-07-182,3392,3792,3392,34921,7002,349
2024-07-172,3552,3812,3502,36929,8002,369
2024-07-162,4002,4002,3402,34166,7002,341
2024-07-122,3362,3892,3332,37837,5002,378
2024-07-112,3422,3572,3242,34940,1002,349
2024-07-102,3352,3522,2972,30555,0002,305
2024-07-092,3422,3662,3362,35236,9002,352
2024-07-082,3362,3462,3282,34237,1002,342
2024-07-052,3542,3752,3412,35225,8002,352
2024-07-042,3552,3762,3552,36525,1002,365
2024-07-032,3362,3692,3362,36829,5002,368
2024-07-022,3362,3642,3362,35336,2002,353
2024-07-012,3592,3622,3442,35432,8002,354
2024-06-282,3652,3772,3322,33570,9002,335
2024-06-272,3642,3692,3522,36535,1002,365
2024-06-262,3642,3832,3512,36747,7002,367
2024-06-252,3212,3672,3182,36637,0002,366
2024-06-242,3372,3402,3132,32131,6002,321
2024-06-212,3592,3882,3122,325107,0002,325
2024-06-202,3762,3932,3352,35852,3002,358
2024-06-192,3582,3802,3522,37662,1002,376
2024-06-182,3022,3522,3022,33966,7002,339
2024-06-172,2772,2932,2642,29067,0002,290
2024-06-142,2202,3052,2002,29695,6002,296
2024-06-132,2612,2772,2292,23061,3002,230
2024-06-122,2582,2922,2582,26157,8002,261
2024-06-112,2952,3242,2692,26962,0002,269
2024-06-102,2772,3142,2772,29455,0002,294
2024-06-072,2702,2992,2682,27748,6002,277
2024-06-062,2502,2822,2502,27048,5002,270
2024-06-052,2502,2652,2272,24966,1002,249
2024-06-042,2882,3002,2622,266101,2002,266
2024-06-032,2762,2952,2542,28885,2002,288
2024-05-312,1992,2692,1992,254116,6002,254
2024-05-302,1272,1962,1262,18558,6002,185
2024-05-292,1792,1852,1552,16433,6002,164
2024-05-282,1952,2012,1732,18462,8002,184
2024-05-272,1742,1982,1682,19551,7002,195
2024-05-242,1172,1822,1172,16971,3002,169
2024-05-232,1062,1742,0872,148153,3002,148
2024-05-222,2002,2002,1302,130125,7002,130
2024-05-212,2242,2482,2132,21770,8002,217
2024-05-202,2402,2602,2212,22654,8002,226
2024-05-172,2042,2372,1752,23551,3002,235
2024-05-162,2312,2312,1822,20440,6002,204
2024-05-152,2322,2422,2022,23650,6002,236
2024-05-142,2002,2292,1702,22675,8002,226
2024-05-132,2432,2432,1652,210126,0002,210
2024-05-102,3202,3392,2782,29368,2002,293
2024-05-092,3202,3372,3072,31329,8002,313
2024-05-082,3692,3692,2922,30772,8002,307
2024-05-072,3692,3822,3562,37919,8002,379
2024-05-022,3682,3762,3452,36813,8002,368
2024-05-012,3882,3882,3612,36812,5002,368
2024-04-302,3552,3922,3552,38832,1002,388
2024-04-262,3152,3572,2902,35557,0002,355
2024-04-252,3432,3492,3222,33234,1002,332
2024-04-242,3322,3652,3322,35730,7002,357
2024-04-232,3432,3522,3252,33225,5002,332
2024-04-222,3552,3602,3232,33436,6002,334
2024-04-192,3272,3422,2652,30867,9002,308
2024-04-182,3152,3502,3072,33826,7002,338
2024-04-172,3462,3612,3012,31652,2002,316
2024-04-162,3902,3942,3372,34655,8002,346
2024-04-152,3862,4122,3802,40937,4002,409
2024-04-122,4302,4322,4022,40245,9002,402
2024-04-112,3822,4202,3722,42042,0002,420
2024-04-102,4132,4142,3922,41074,3002,410
2024-04-092,3892,4172,3732,40282,2002,402
2024-04-082,3702,3922,3512,38065,9002,380
2024-04-052,3642,3972,3482,371137,8002,371
2024-04-042,2982,3682,2952,354179,2002,354
2024-04-032,2192,2612,2172,25463,6002,254
2024-04-022,2532,2632,2352,24956,4002,249
2024-04-012,2682,2902,2412,25365,8002,253
2024-03-292,2392,2772,2352,268118,6002,268
2024-03-282,2822,3112,2072,217378,6002,217
2024-03-272,3002,3002,2752,291551,8002,291
2024-03-262,3202,3522,2982,304163,2002,304
2024-03-252,3462,3462,2802,288222,0002,288
2024-03-222,3642,3642,3262,345149,1002,345
2024-03-212,3002,3282,2872,314232,3002,314
2024-03-192,2672,2672,2442,25874,3002,258
2024-03-182,2622,2732,2422,268151,3002,268
2024-03-152,2212,2462,2102,245154,4002,245
2024-03-142,2322,2322,1892,217212,9002,217
2024-03-132,2702,2892,2282,241123,2002,241
2024-03-122,2702,2702,2012,259188,3002,259
2024-03-112,2502,2702,2062,229270,5002,229
2024-03-082,2102,2512,2092,248227,3002,248
2024-03-072,2002,2352,1832,203332,0002,203
2024-03-062,1502,1942,1192,183212,6002,183
2024-03-052,0802,1242,0592,119254,8002,119
2024-03-042,0972,1092,0632,067264,9002,067
2024-03-012,0742,0882,0592,079183,4002,079
2024-02-292,0732,1072,0442,060334,4002,060
2024-02-282,0392,0522,0312,033141,0002,033
2024-02-272,0362,0572,0332,03990,8002,039
2024-02-262,0442,0622,0292,03089,0002,030
2024-02-222,0502,0642,0482,05754,0002,057
2024-02-212,0532,0712,0432,05549,9002,055
2024-02-202,0542,0622,0402,05237,5002,052
2024-02-192,0362,0542,0342,05439,5002,054
2024-02-162,0422,0512,0232,04157,6002,041
2024-02-152,0392,0512,0052,01351,0002,013
2024-02-142,0432,0432,0172,03553,0002,035
2024-02-132,0732,0732,0262,046103,0002,046
2024-02-092,0572,0732,0422,04344,1002,043
2024-02-082,0852,0862,0422,06864,2002,068
2024-02-072,1272,1282,0622,078140,9002,078
2024-02-062,1512,1752,1432,15658,7002,156
2024-02-052,1402,1502,1322,14952,2002,149
2024-02-022,1442,1442,1202,12727,5002,127
2024-02-012,1322,1382,1162,13534,6002,135
2024-01-312,1172,1422,1112,14027,1002,140
2024-01-302,1412,1562,1212,12147,8002,121
2024-01-292,1172,1352,1062,13526,7002,135
2024-01-262,1352,1442,0982,09860,1002,098
2024-01-252,0802,1352,0802,12883,9002,128
2024-01-242,0852,1102,0682,09970,2002,099
2024-01-232,0872,1062,0832,08538,4002,085
2024-01-222,0672,0842,0672,08131,6002,081
2024-01-192,0822,0822,0562,05647,5002,056
2024-01-182,0822,0892,0752,08237,1002,082
2024-01-172,0982,1072,0822,08231,6002,082
2024-01-162,0972,0992,0802,08228,3002,082
2024-01-152,0822,1072,0822,10234,0002,102
2024-01-122,1082,1122,0652,08251,4002,082
2024-01-112,0952,1152,0862,10547,0002,105
2024-01-102,0572,0912,0492,08068,6002,080
2024-01-092,0702,0792,0452,04846,9002,048
2024-01-052,0302,0492,0282,04346,9002,043
2024-01-041,9992,0231,9682,01676,2002,016

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