6393 油研工業(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
2024-05-172,3012,3862,3012,37120,0002,371
2024-05-162,3002,3002,2542,2868,9002,286
2024-05-152,2882,3002,2502,2504,4002,250
2024-05-142,2752,2882,2392,2888,3002,288
2024-05-132,2332,2382,2162,2163,7002,216
2024-05-102,2462,2462,2222,2452,2002,245
2024-05-092,2182,2282,2082,2271,7002,227
2024-05-082,2072,2252,2062,2077,0002,207
2024-05-072,2502,2632,2142,2147,7002,214
2024-05-022,2312,2342,2222,2341,2002,234
2024-05-012,2102,2382,1972,2294,0002,229
2024-04-302,2152,2202,1852,2109,2002,210
2024-04-262,2122,2272,1702,17028,1002,170
2024-04-252,2202,2402,2102,2304,2002,230
2024-04-242,2232,2412,2202,2203,7002,220
2024-04-232,2232,2372,2232,2233,7002,223
2024-04-222,2012,2232,2012,2052,3002,205
2024-04-192,2162,2202,1702,18910,4002,189
2024-04-182,2012,2392,2012,2192,6002,219
2024-04-172,2252,2292,1872,2007,6002,200
2024-04-162,2652,2782,2222,2239,7002,223
2024-04-152,2642,2762,2522,2583,6002,258
2024-04-122,2962,2962,2612,2736,5002,273
2024-04-112,2712,3102,2712,2963,3002,296
2024-04-102,3052,3172,2812,28611,1002,286
2024-04-092,2492,3102,2492,31016,6002,310
2024-04-082,2472,2502,2132,2228,1002,222
2024-04-052,2252,2672,2242,2456,7002,245
2024-04-042,2742,2752,2562,2741,3002,274
2024-04-032,2022,2702,1802,26914,4002,269
2024-04-022,2472,2562,2252,2275,6002,227
2024-04-012,3142,3252,2372,25020,2002,250
2024-03-292,3252,3312,3042,3144,9002,314
2024-03-282,3752,3922,2932,31519,2002,315
2024-03-272,4252,4572,4252,43523,9002,435
2024-03-262,4142,4632,4142,44015,1002,440
2024-03-252,4352,4582,4232,45814,5002,458
2024-03-222,4302,4582,4122,45517,8002,455
2024-03-212,4162,4372,4102,42313,8002,423
2024-03-192,3772,4152,3702,4099,8002,409
2024-03-182,3592,3932,3592,3905,3002,390
2024-03-152,3292,3752,3292,3697,2002,369
2024-03-142,3012,3382,3012,3333,8002,333
2024-03-132,3422,3552,3072,3126,2002,312
2024-03-122,3252,3682,3252,3538,8002,353
2024-03-112,4052,4242,3302,35614,2002,356
2024-03-082,3982,4232,3952,4135,7002,413
2024-03-072,3992,4202,3822,3986,0002,398
2024-03-062,3562,4122,3552,3997,3002,399
2024-03-052,3682,3772,3502,3776,9002,377
2024-03-042,3752,3752,3502,3519,4002,351
2024-03-012,3752,3912,3752,3754,8002,375
2024-02-292,4002,4002,3502,3609,3002,360
2024-02-282,4072,4172,3862,3876,3002,387
2024-02-272,4252,4252,3862,4079,0002,407
2024-02-262,4252,4352,4012,4194,7002,419
2024-02-222,4372,4372,4012,4064,2002,406
2024-02-212,4202,4202,4002,4054,8002,405
2024-02-202,4162,4432,4092,4208,1002,420
2024-02-192,3782,4042,3552,3905,0002,390
2024-02-162,3802,3982,3702,3957,5002,395
2024-02-152,4102,4152,3452,3508,7002,350
2024-02-142,3942,4012,3812,38910,3002,389
2024-02-132,3972,4302,3742,40323,8002,403
2024-02-092,3152,3492,3072,34912,0002,349
2024-02-082,3112,3112,2802,3097,9002,309
2024-02-072,3072,3192,3052,31910,2002,319
2024-02-062,3132,3132,2952,2953,1002,295
2024-02-052,2902,3142,2842,3147,6002,314
2024-02-022,3232,3232,2612,3025,8002,302
2024-02-012,3102,3102,2752,2907,0002,290
2024-01-312,2702,3102,2702,3059,8002,305
2024-01-302,2832,3122,2512,25141,0002,251
2024-01-292,2802,2932,2662,2828,6002,282
2024-01-262,2622,2742,2512,2514,9002,251
2024-01-252,2352,2752,2352,26210,5002,262
2024-01-242,2442,2462,2292,2294,6002,229
2024-01-232,2502,2562,2292,2447,5002,244
2024-01-222,2202,2462,2202,2358,8002,235
2024-01-192,2192,2292,2002,21511,2002,215
2024-01-182,2182,2332,2102,2105,6002,210
2024-01-172,2182,2412,2142,2188,2002,218
2024-01-162,2472,2472,2162,2168,4002,216
2024-01-152,2142,2562,2142,2298,2002,229
2024-01-122,2352,2502,2122,21610,0002,216
2024-01-112,2482,2752,2452,2458,9002,245
2024-01-102,2672,2742,2592,2624,4002,262
2024-01-092,2552,2742,2472,2676,8002,267
2024-01-052,2342,2452,2222,2275,5002,227
2024-01-042,1642,2302,1572,23011,8002,230

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