6282 オイレス工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,982	1,984	1,972	1,981	31,600	1,981
2023-12-28	1,961	1,972	1,956	1,970	20,700	1,970
2023-12-27	1,950	1,960	1,943	1,955	35,500	1,955
2023-12-26	1,928	1,947	1,921	1,947	31,700	1,947
2023-12-25	1,917	1,931	1,908	1,923	39,500	1,923
2023-12-22	1,897	1,907	1,891	1,906	26,400	1,906
2023-12-21	1,902	1,908	1,895	1,897	26,800	1,897
2023-12-20	1,904	1,921	1,904	1,915	45,900	1,915
2023-12-19	1,894	1,897	1,879	1,894	35,000	1,894
2023-12-18	1,891	1,893	1,864	1,882	46,900	1,882
2023-12-15	1,908	1,922	1,890	1,908	70,100	1,908
2023-12-14	1,906	1,910	1,888	1,898	40,700	1,898
2023-12-13	1,895	1,909	1,895	1,905	33,900	1,905
2023-12-12	1,916	1,916	1,894	1,895	23,600	1,895
2023-12-11	1,893	1,907	1,885	1,907	44,600	1,907
2023-12-08	1,925	1,927	1,884	1,891	65,600	1,891
2023-12-07	1,949	1,950	1,933	1,940	32,100	1,940
2023-12-06	1,932	1,969	1,932	1,966	34,400	1,966
2023-12-05	1,954	1,960	1,928	1,931	46,400	1,931
2023-12-04	1,968	1,968	1,944	1,956	22,900	1,956
2023-12-01	1,956	1,983	1,956	1,973	36,400	1,973
2023-11-30	1,950	1,962	1,936	1,954	44,900	1,954
2023-11-29	1,963	1,971	1,951	1,953	30,600	1,953
2023-11-28	1,949	1,965	1,945	1,965	26,700	1,965
2023-11-27	1,963	1,963	1,936	1,940	21,800	1,940
2023-11-24	1,960	1,961	1,949	1,952	18,200	1,952
2023-11-22	1,932	1,963	1,930	1,954	25,000	1,954
2023-11-21	1,926	1,941	1,914	1,932	30,700	1,932
2023-11-20	1,984	1,984	1,936	1,936	43,800	1,936
2023-11-17	1,940	1,970	1,934	1,967	33,400	1,967
2023-11-16	1,966	1,969	1,935	1,945	27,200	1,945
2023-11-15	1,992	1,992	1,963	1,966	29,400	1,966
2023-11-14	1,988	2,000	1,979	1,980	38,000	1,980
2023-11-13	1,976	1,986	1,964	1,974	30,700	1,974
2023-11-10	1,940	1,975	1,933	1,975	32,900	1,975
2023-11-09	1,920	1,948	1,920	1,940	34,200	1,940
2023-11-08	1,985	1,994	1,917	1,924	94,700	1,924
2023-11-07	2,000	2,007	1,963	1,978	73,400	1,978
2023-11-06	1,971	1,987	1,956	1,970	61,400	1,970
2023-11-02	1,955	1,959	1,915	1,927	47,100	1,927
2023-11-01	1,939	1,950	1,923	1,943	41,000	1,943
2023-10-31	1,874	1,907	1,871	1,906	36,400	1,906
2023-10-30	1,918	1,918	1,865	1,884	113,800	1,884
2023-10-27	1,886	1,913	1,886	1,912	35,700	1,912
2023-10-26	1,900	1,909	1,868	1,877	31,400	1,877
2023-10-25	1,892	1,922	1,887	1,900	32,900	1,900
2023-10-24	1,922	1,922	1,860	1,892	49,400	1,892
2023-10-23	1,920	1,925	1,904	1,904	37,400	1,904
2023-10-20	1,943	1,943	1,922	1,927	26,400	1,927
2023-10-19	1,925	1,951	1,916	1,944	27,200	1,944
2023-10-18	1,954	1,959	1,928	1,944	33,100	1,944
2023-10-17	1,921	1,947	1,918	1,931	31,100	1,931
2023-10-16	1,939	1,947	1,916	1,925	29,400	1,925
2023-10-13	1,964	1,970	1,946	1,952	29,200	1,952
2023-10-12	1,942	1,976	1,941	1,976	31,100	1,976
2023-10-11	1,983	1,983	1,949	1,954	32,700	1,954
2023-10-10	1,970	1,994	1,967	1,983	40,900	1,983
2023-10-06	1,955	1,982	1,955	1,970	32,100	1,970
2023-10-05	1,905	1,943	1,905	1,943	39,500	1,943
2023-10-04	1,945	1,945	1,904	1,908	49,700	1,908
2023-10-03	2,001	2,001	1,951	1,954	43,800	1,954
2023-10-02	2,026	2,038	2,004	2,004	30,500	2,004
2023-09-29	2,037	2,037	1,994	2,008	30,400	2,008
2023-09-28	2,025	2,057	2,022	2,026	46,900	2,026
2023-09-27	2,045	2,062	2,025	2,057	65,400	2,057
2023-09-26	2,068	2,068	2,046	2,050	32,000	2,050
2023-09-25	2,055	2,068	2,049	2,061	21,500	2,061
2023-09-22	2,047	2,061	2,037	2,054	33,400	2,054
2023-09-21	2,051	2,078	2,051	2,057	26,500	2,057
2023-09-20	2,096	2,101	2,060	2,061	49,800	2,061
2023-09-19	2,075	2,089	2,063	2,089	40,700	2,089
2023-09-15	2,075	2,096	2,039	2,085	109,000	2,085
2023-09-14	2,062	2,070	2,046	2,063	28,000	2,063
2023-09-13	2,078	2,079	2,056	2,059	25,300	2,059
2023-09-12	2,064	2,079	2,059	2,078	15,700	2,078
2023-09-11	2,070	2,083	2,060	2,064	17,800	2,064
2023-09-08	2,085	2,107	2,068	2,070	60,400	2,070
2023-09-07	2,095	2,124	2,095	2,116	35,200	2,116
2023-09-06	2,095	2,116	2,095	2,105	27,800	2,105
2023-09-05	2,115	2,119	2,096	2,119	33,200	2,119
2023-09-04	2,095	2,119	2,091	2,117	49,100	2,117
2023-09-01	2,067	2,094	2,067	2,094	38,300	2,094
2023-08-31	2,063	2,079	2,058	2,067	44,500	2,067
2023-08-30	2,029	2,060	2,026	2,058	65,100	2,058
2023-08-29	2,016	2,021	2,009	2,017	18,600	2,017
2023-08-28	2,008	2,019	2,002	2,016	24,100	2,016
2023-08-25	1,990	2,000	1,986	1,986	25,500	1,986
2023-08-24	1,985	2,000	1,980	1,993	21,200	1,993
2023-08-23	1,953	1,988	1,953	1,986	35,900	1,986
2023-08-22	1,980	1,981	1,938	1,960	43,700	1,960
2023-08-21	1,990	1,996	1,972	1,975	50,500	1,975
2023-08-18	1,989	2,001	1,984	1,991	28,600	1,991
2023-08-17	2,005	2,005	1,967	1,992	28,200	1,992
2023-08-16	2,025	2,028	2,011	2,011	22,900	2,011
2023-08-15	2,028	2,035	2,017	2,030	30,900	2,030
2023-08-14	2,039	2,048	2,012	2,015	29,200	2,015
2023-08-10	2,004	2,038	1,995	2,035	57,500	2,035
2023-08-09	1,991	2,004	1,979	1,993	46,300	1,993
2023-08-08	1,980	1,998	1,977	1,997	49,100	1,997
2023-08-07	1,906	1,964	1,906	1,959	82,300	1,959
2023-08-04	1,890	1,905	1,880	1,905	88,300	1,905
2023-08-03	1,902	1,902	1,876	1,880	74,700	1,880
2023-08-02	1,924	1,935	1,911	1,911	63,700	1,911
2023-08-01	1,928	1,944	1,927	1,944	28,200	1,944
2023-07-31	1,958	1,958	1,937	1,937	54,200	1,937
2023-07-28	1,905	1,931	1,900	1,929	64,100	1,929
2023-07-27	1,924	1,924	1,910	1,919	30,600	1,919
2023-07-26	1,925	1,937	1,918	1,927	27,600	1,927
2023-07-25	1,935	1,944	1,929	1,932	28,900	1,932
2023-07-24	1,957	1,957	1,935	1,944	30,000	1,944
2023-07-21	1,925	1,945	1,919	1,945	42,500	1,945
2023-07-20	1,933	1,942	1,924	1,929	35,300	1,929
2023-07-19	1,941	1,945	1,923	1,935	43,400	1,935
2023-07-18	1,877	1,910	1,877	1,910	33,200	1,910
2023-07-14	1,890	1,896	1,860	1,877	43,200	1,877
2023-07-13	1,890	1,896	1,872	1,880	29,100	1,880
2023-07-12	1,915	1,915	1,891	1,893	31,500	1,893
2023-07-11	1,930	1,941	1,908	1,909	26,600	1,909
2023-07-10	1,940	1,950	1,929	1,930	49,400	1,930
2023-07-07	1,944	1,960	1,928	1,943	46,400	1,943
2023-07-06	1,967	1,980	1,954	1,960	41,900	1,960
2023-07-05	2,000	2,000	1,965	1,979	61,100	1,979
2023-07-04	2,020	2,032	2,013	2,015	73,500	2,015
2023-07-03	2,010	2,051	2,010	2,044	75,300	2,044
2023-06-30	1,995	2,002	1,980	1,993	44,700	1,993
2023-06-29	1,994	2,006	1,987	1,992	33,300	1,992
2023-06-28	1,965	1,994	1,964	1,994	50,100	1,994
2023-06-27	1,965	1,965	1,933	1,949	40,800	1,949
2023-06-26	1,978	1,985	1,955	1,959	30,300	1,959
2023-06-23	1,989	2,010	1,982	1,987	55,900	1,987
2023-06-22	2,024	2,027	1,976	1,981	72,300	1,981
2023-06-21	2,000	2,029	1,988	2,024	83,600	2,024
2023-06-20	1,990	2,002	1,985	2,000	64,400	2,000
2023-06-19	1,998	2,013	1,981	1,990	75,600	1,990
2023-06-16	1,977	1,993	1,974	1,988	94,600	1,988
2023-06-15	1,965	1,991	1,963	1,977	81,400	1,977
2023-06-14	1,950	1,971	1,950	1,965	83,500	1,965
2023-06-13	1,918	1,944	1,918	1,944	71,800	1,944
2023-06-12	1,910	1,921	1,908	1,914	72,600	1,914
2023-06-09	1,910	1,911	1,883	1,892	98,000	1,892
2023-06-08	1,908	1,927	1,878	1,890	102,700	1,890
2023-06-07	1,905	1,940	1,900	1,900	78,100	1,900
2023-06-06	1,895	1,918	1,885	1,901	75,800	1,901
2023-06-05	1,890	1,917	1,890	1,913	76,800	1,913
2023-06-02	1,857	1,869	1,838	1,864	99,900	1,864
2023-06-01	1,869	1,880	1,864	1,874	59,400	1,874
2023-05-31	1,880	1,887	1,862	1,869	135,600	1,869
2023-05-30	1,908	1,917	1,900	1,907	48,700	1,907
2023-05-29	1,928	1,928	1,908	1,912	32,300	1,912
2023-05-26	1,928	1,934	1,909	1,909	63,300	1,909
2023-05-25	1,883	1,922	1,882	1,917	76,700	1,917
2023-05-24	1,900	1,913	1,890	1,896	48,700	1,896
2023-05-23	1,934	1,951	1,906	1,910	69,400	1,910
2023-05-22	1,917	1,953	1,912	1,933	120,100	1,933
2023-05-19	1,901	1,920	1,901	1,914	58,900	1,914
2023-05-18	1,917	1,917	1,887	1,901	69,000	1,901
2023-05-17	1,885	1,911	1,885	1,901	72,400	1,901
2023-05-16	1,885	1,895	1,869	1,895	48,100	1,895
2023-05-15	1,860	1,882	1,844	1,866	76,400	1,866
2023-05-12	1,780	1,846	1,780	1,846	219,900	1,846
2023-05-11	1,732	1,735	1,723	1,726	35,800	1,726
2023-05-10	1,748	1,749	1,732	1,736	31,400	1,736
2023-05-09	1,739	1,746	1,736	1,746	49,200	1,746
2023-05-08	1,725	1,740	1,725	1,737	37,200	1,737
2023-05-02	1,745	1,747	1,723	1,725	42,500	1,725
2023-05-01	1,720	1,742	1,720	1,740	53,500	1,740
2023-04-28	1,708	1,719	1,708	1,715	59,000	1,715
2023-04-27	1,687	1,697	1,685	1,689	43,500	1,689
2023-04-26	1,696	1,696	1,681	1,687	49,600	1,687
2023-04-25	1,705	1,717	1,700	1,700	52,300	1,700
2023-04-24	1,700	1,703	1,694	1,703	25,800	1,703
2023-04-21	1,692	1,703	1,691	1,697	36,300	1,697
2023-04-20	1,679	1,695	1,679	1,694	27,900	1,694
2023-04-19	1,698	1,698	1,684	1,689	40,800	1,689
2023-04-18	1,698	1,709	1,694	1,694	49,800	1,694
2023-04-17	1,686	1,693	1,679	1,691	25,800	1,691
2023-04-14	1,668	1,687	1,668	1,684	42,800	1,684
2023-04-13	1,677	1,681	1,666	1,675	35,000	1,675
2023-04-12	1,685	1,691	1,679	1,681	45,200	1,681
2023-04-11	1,660	1,675	1,656	1,671	53,100	1,671
2023-04-10	1,670	1,674	1,648	1,660	38,900	1,660
2023-04-07	1,650	1,669	1,650	1,666	48,600	1,666
2023-04-06	1,673	1,673	1,651	1,657	61,800	1,657
2023-04-05	1,701	1,702	1,671	1,675	49,500	1,675
2023-04-04	1,715	1,721	1,707	1,721	78,000	1,721
2023-04-03	1,695	1,709	1,687	1,709	75,000	1,709
2023-03-31	1,671	1,686	1,670	1,680	115,300	1,680
2023-03-30	1,650	1,668	1,641	1,666	230,300	1,666
2023-03-29	1,669	1,677	1,658	1,677	348,700	1,677
2023-03-28	1,676	1,678	1,655	1,658	132,100	1,658
2023-03-27	1,684	1,684	1,663	1,678	130,300	1,678
2023-03-24	1,671	1,671	1,659	1,666	54,400	1,666
2023-03-23	1,669	1,675	1,651	1,673	110,500	1,673
2023-03-22	1,661	1,683	1,656	1,669	93,000	1,669
2023-03-20	1,677	1,679	1,648	1,652	96,700	1,652
2023-03-17	1,662	1,681	1,662	1,680	142,100	1,680
2023-03-16	1,673	1,681	1,660	1,671	89,700	1,671
2023-03-15	1,681	1,699	1,675	1,699	83,100	1,699
2023-03-14	1,671	1,671	1,642	1,660	151,400	1,660
2023-03-13	1,709	1,712	1,681	1,691	157,000	1,691
2023-03-10	1,709	1,721	1,706	1,714	280,500	1,714
2023-03-09	1,724	1,738	1,724	1,732	242,300	1,732
2023-03-08	1,704	1,719	1,704	1,715	165,800	1,715
2023-03-07	1,682	1,708	1,682	1,707	160,800	1,707
2023-03-06	1,687	1,694	1,674	1,690	196,100	1,690
2023-03-03	1,676	1,692	1,663	1,686	495,000	1,686
2023-03-02	1,664	1,678	1,661	1,676	182,400	1,676
2023-03-01	1,649	1,663	1,646	1,661	138,100	1,661
2023-02-28	1,665	1,665	1,645	1,649	193,600	1,649
2023-02-27	1,648	1,663	1,648	1,660	65,100	1,660
2023-02-24	1,640	1,655	1,636	1,655	176,700	1,655
2023-02-22	1,630	1,648	1,630	1,635	69,100	1,635
2023-02-21	1,630	1,643	1,630	1,637	31,700	1,637
2023-02-20	1,611	1,634	1,611	1,625	44,200	1,625
2023-02-17	1,616	1,620	1,609	1,618	94,900	1,618
2023-02-16	1,623	1,625	1,615	1,620	54,200	1,620
2023-02-15	1,637	1,638	1,619	1,619	61,900	1,619
2023-02-14	1,605	1,629	1,605	1,626	60,200	1,626
2023-02-13	1,611	1,611	1,594	1,608	35,000	1,608
2023-02-10	1,592	1,616	1,592	1,607	82,100	1,607
2023-02-09	1,580	1,604	1,578	1,603	41,500	1,603
2023-02-08	1,590	1,594	1,585	1,590	30,900	1,590
2023-02-07	1,564	1,591	1,564	1,590	64,000	1,590
2023-02-06	1,558	1,576	1,558	1,570	73,400	1,570
2023-02-03	1,528	1,535	1,522	1,531	89,000	1,531
2023-02-02	1,540	1,541	1,526	1,528	31,900	1,528
2023-02-01	1,550	1,550	1,536	1,539	34,200	1,539
2023-01-31	1,529	1,550	1,529	1,543	76,700	1,543
2023-01-30	1,520	1,529	1,517	1,526	62,600	1,526
2023-01-27	1,511	1,519	1,510	1,514	67,200	1,514
2023-01-26	1,517	1,520	1,508	1,514	32,200	1,514
2023-01-25	1,510	1,519	1,502	1,518	48,500	1,518
2023-01-24	1,493	1,509	1,493	1,509	59,200	1,509
2023-01-23	1,480	1,491	1,478	1,486	37,300	1,486
2023-01-20	1,482	1,482	1,472	1,472	60,100	1,472
2023-01-19	1,477	1,484	1,473	1,480	47,600	1,480
2023-01-18	1,466	1,486	1,462	1,476	38,600	1,476
2023-01-17	1,456	1,467	1,456	1,465	33,600	1,465
2023-01-16	1,447	1,454	1,447	1,449	31,300	1,449
2023-01-13	1,447	1,461	1,446	1,455	62,400	1,455
2023-01-12	1,456	1,460	1,454	1,457	28,800	1,457
2023-01-11	1,452	1,457	1,451	1,455	25,000	1,455
2023-01-10	1,450	1,451	1,445	1,445	37,800	1,445
2023-01-06	1,435	1,445	1,434	1,445	63,800	1,445
2023-01-05	1,441	1,444	1,436	1,437	56,900	1,437
2023-01-04	1,459	1,459	1,440	1,440	60,800	1,440

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					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