6393 油研工業(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 | 2,285 | 2,294 | 2,165 | 2,213 | 40,700 | 2,213 |
| 2025-04-03 | 2,348 | 2,370 | 2,326 | 2,347 | 14,700 | 2,347 |
| 2025-04-02 | 2,411 | 2,428 | 2,388 | 2,398 | 13,200 | 2,398 |
| 2025-04-01 | 2,454 | 2,460 | 2,411 | 2,411 | 12,900 | 2,411 |
| 2025-03-31 | 2,500 | 2,500 | 2,440 | 2,440 | 28,200 | 2,440 |
| 2025-03-28 | 2,520 | 2,579 | 2,482 | 2,533 | 39,700 | 2,533 |
| 2025-03-27 | 2,678 | 2,690 | 2,658 | 2,686 | 26,700 | 2,686 |
| 2025-03-26 | 2,695 | 2,709 | 2,688 | 2,688 | 26,400 | 2,688 |
| 2025-03-25 | 2,715 | 2,726 | 2,696 | 2,698 | 15,900 | 2,698 |
| 2025-03-24 | 2,755 | 2,758 | 2,691 | 2,714 | 20,500 | 2,714 |
| 2025-03-21 | 2,675 | 2,720 | 2,674 | 2,719 | 19,700 | 2,719 |
| 2025-03-19 | 2,659 | 2,674 | 2,640 | 2,674 | 11,400 | 2,674 |
| 2025-03-18 | 2,681 | 2,683 | 2,659 | 2,661 | 16,200 | 2,661 |
| 2025-03-17 | 2,667 | 2,690 | 2,655 | 2,667 | 11,100 | 2,667 |
| 2025-03-14 | 2,668 | 2,674 | 2,633 | 2,674 | 9,500 | 2,674 |
| 2025-03-13 | 2,664 | 2,679 | 2,655 | 2,657 | 9,600 | 2,657 |
| 2025-03-12 | 2,660 | 2,685 | 2,651 | 2,685 | 7,600 | 2,685 |
| 2025-03-11 | 2,683 | 2,683 | 2,615 | 2,651 | 13,100 | 2,651 |
| 2025-03-10 | 2,716 | 2,730 | 2,682 | 2,705 | 13,600 | 2,705 |
| 2025-03-07 | 2,684 | 2,722 | 2,684 | 2,722 | 6,600 | 2,722 |
| 2025-03-06 | 2,680 | 2,707 | 2,680 | 2,693 | 3,700 | 2,693 |
| 2025-03-05 | 2,665 | 2,690 | 2,655 | 2,669 | 10,600 | 2,669 |
| 2025-03-04 | 2,679 | 2,679 | 2,645 | 2,666 | 6,800 | 2,666 |
| 2025-03-03 | 2,669 | 2,696 | 2,658 | 2,682 | 8,500 | 2,682 |
| 2025-02-28 | 2,666 | 2,667 | 2,640 | 2,658 | 6,300 | 2,658 |
| 2025-02-27 | 2,640 | 2,665 | 2,640 | 2,655 | 2,800 | 2,655 |
| 2025-02-26 | 2,645 | 2,675 | 2,626 | 2,635 | 6,800 | 2,635 |
| 2025-02-25 | 2,622 | 2,675 | 2,620 | 2,658 | 4,200 | 2,658 |
| 2025-02-21 | 2,631 | 2,666 | 2,631 | 2,634 | 5,600 | 2,634 |
| 2025-02-20 | 2,683 | 2,684 | 2,582 | 2,662 | 14,200 | 2,662 |
| 2025-02-19 | 2,714 | 2,719 | 2,683 | 2,683 | 8,400 | 2,683 |
| 2025-02-18 | 2,707 | 2,716 | 2,690 | 2,715 | 6,100 | 2,715 |
| 2025-02-17 | 2,760 | 2,760 | 2,716 | 2,716 | 7,200 | 2,716 |
| 2025-02-14 | 2,767 | 2,767 | 2,732 | 2,746 | 5,700 | 2,746 |
| 2025-02-13 | 2,747 | 2,771 | 2,721 | 2,744 | 10,500 | 2,744 |
| 2025-02-12 | 2,678 | 2,750 | 2,678 | 2,747 | 16,300 | 2,747 |
| 2025-02-10 | 2,628 | 2,678 | 2,628 | 2,678 | 12,000 | 2,678 |
| 2025-02-07 | 2,643 | 2,643 | 2,616 | 2,616 | 3,800 | 2,616 |
| 2025-02-06 | 2,614 | 2,640 | 2,614 | 2,635 | 4,600 | 2,635 |
| 2025-02-05 | 2,600 | 2,627 | 2,600 | 2,601 | 2,900 | 2,601 |
| 2025-02-04 | 2,602 | 2,619 | 2,588 | 2,600 | 6,300 | 2,600 |
| 2025-02-03 | 2,602 | 2,655 | 2,588 | 2,595 | 8,100 | 2,595 |
| 2025-01-31 | 2,646 | 2,646 | 2,602 | 2,602 | 9,600 | 2,602 |
| 2025-01-30 | 2,645 | 2,667 | 2,563 | 2,614 | 84,800 | 2,614 |
| 2025-01-29 | 2,649 | 2,672 | 2,631 | 2,667 | 11,700 | 2,667 |
| 2025-01-28 | 2,650 | 2,657 | 2,635 | 2,649 | 7,600 | 2,649 |
| 2025-01-27 | 2,646 | 2,656 | 2,614 | 2,656 | 9,800 | 2,656 |
| 2025-01-24 | 2,625 | 2,634 | 2,607 | 2,607 | 8,100 | 2,607 |
| 2025-01-23 | 2,657 | 2,657 | 2,623 | 2,623 | 4,300 | 2,623 |
| 2025-01-22 | 2,645 | 2,657 | 2,621 | 2,651 | 7,500 | 2,651 |
| 2025-01-21 | 2,667 | 2,667 | 2,604 | 2,645 | 7,600 | 2,645 |
| 2025-01-20 | 2,622 | 2,687 | 2,622 | 2,666 | 5,900 | 2,666 |
| 2025-01-17 | 2,568 | 2,619 | 2,560 | 2,598 | 18,600 | 2,598 |
| 2025-01-16 | 2,644 | 2,644 | 2,566 | 2,568 | 19,300 | 2,568 |
| 2025-01-15 | 2,686 | 2,686 | 2,610 | 2,642 | 9,600 | 2,642 |
| 2025-01-14 | 2,701 | 2,703 | 2,606 | 2,669 | 13,000 | 2,669 |
| 2025-01-10 | 2,676 | 2,728 | 2,670 | 2,682 | 9,500 | 2,682 |
| 2025-01-09 | 2,732 | 2,732 | 2,650 | 2,658 | 15,500 | 2,658 |
| 2025-01-08 | 2,808 | 2,808 | 2,727 | 2,761 | 12,900 | 2,761 |
| 2025-01-07 | 2,862 | 2,862 | 2,779 | 2,794 | 19,100 | 2,794 |
| 2025-01-06 | 2,744 | 2,835 | 2,725 | 2,831 | 17,800 | 2,831 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-03-27]1株→1.05株 [1983-03-28]1株→1.1株