6428 (株)オーイズミ 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 322 | 333 | 322 | 330 | 37,500 | 330 |
| 2024-12-25 | 326 | 326 | 319 | 324 | 34,800 | 324 |
| 2024-12-24 | 323 | 327 | 323 | 324 | 78,200 | 324 |
| 2024-12-23 | 320 | 323 | 320 | 323 | 23,900 | 323 |
| 2024-12-20 | 323 | 327 | 323 | 324 | 23,200 | 324 |
| 2024-12-19 | 317 | 327 | 316 | 324 | 28,700 | 324 |
| 2024-12-18 | 315 | 323 | 315 | 318 | 102,400 | 318 |
| 2024-12-17 | 325 | 325 | 318 | 320 | 56,800 | 320 |
| 2024-12-16 | 331 | 332 | 326 | 326 | 32,100 | 326 |
| 2024-12-13 | 333 | 334 | 330 | 331 | 20,700 | 331 |
| 2024-12-12 | 338 | 338 | 333 | 333 | 12,200 | 333 |
| 2024-12-11 | 338 | 338 | 334 | 337 | 12,700 | 337 |
| 2024-12-10 | 336 | 337 | 332 | 337 | 17,700 | 337 |
| 2024-12-09 | 331 | 335 | 330 | 335 | 35,900 | 335 |
| 2024-12-06 | 335 | 335 | 332 | 333 | 8,000 | 333 |
| 2024-12-05 | 335 | 335 | 332 | 335 | 23,900 | 335 |
| 2024-12-04 | 337 | 337 | 333 | 334 | 19,300 | 334 |
| 2024-12-03 | 336 | 337 | 333 | 337 | 96,700 | 337 |
| 2024-12-02 | 336 | 336 | 333 | 336 | 35,300 | 336 |
| 2024-11-29 | 338 | 340 | 336 | 339 | 34,700 | 339 |
| 2024-11-28 | 338 | 339 | 336 | 339 | 11,100 | 339 |
| 2024-11-27 | 340 | 341 | 333 | 338 | 102,900 | 338 |
| 2024-11-26 | 343 | 344 | 340 | 342 | 48,700 | 342 |
| 2024-11-25 | 346 | 348 | 343 | 346 | 32,600 | 346 |
| 2024-11-22 | 354 | 354 | 338 | 348 | 119,500 | 348 |
| 2024-11-21 | 356 | 356 | 349 | 354 | 33,900 | 354 |
| 2024-11-20 | 350 | 354 | 348 | 353 | 16,900 | 353 |
| 2024-11-19 | 349 | 355 | 348 | 349 | 32,000 | 349 |
| 2024-11-18 | 346 | 347 | 343 | 345 | 21,200 | 345 |
| 2024-11-15 | 342 | 347 | 337 | 342 | 68,300 | 342 |
| 2024-11-14 | 342 | 354 | 338 | 341 | 224,400 | 341 |
| 2024-11-13 | 371 | 375 | 366 | 374 | 97,600 | 374 |
| 2024-11-12 | 368 | 374 | 365 | 368 | 82,200 | 368 |
| 2024-11-11 | 370 | 373 | 367 | 368 | 55,800 | 368 |
| 2024-11-08 | 366 | 368 | 365 | 366 | 27,500 | 366 |
| 2024-11-07 | 360 | 368 | 360 | 363 | 42,900 | 363 |
| 2024-11-06 | 354 | 363 | 354 | 359 | 42,100 | 359 |
| 2024-11-05 | 358 | 359 | 349 | 354 | 13,700 | 354 |
| 2024-11-01 | 354 | 354 | 349 | 353 | 15,500 | 353 |
| 2024-10-31 | 339 | 354 | 339 | 353 | 41,500 | 353 |
| 2024-10-30 | 346 | 350 | 337 | 337 | 113,900 | 337 |
| 2024-10-29 | 343 | 349 | 343 | 346 | 13,000 | 346 |
| 2024-10-28 | 336 | 343 | 336 | 343 | 20,900 | 343 |
| 2024-10-25 | 340 | 342 | 337 | 339 | 24,000 | 339 |
| 2024-10-24 | 343 | 344 | 339 | 341 | 22,800 | 341 |
| 2024-10-23 | 347 | 347 | 344 | 344 | 10,700 | 344 |
| 2024-10-22 | 348 | 348 | 345 | 345 | 19,000 | 345 |
| 2024-10-21 | 350 | 353 | 349 | 350 | 9,900 | 350 |
| 2024-10-18 | 354 | 354 | 348 | 352 | 23,800 | 352 |
| 2024-10-17 | 354 | 355 | 354 | 354 | 2,900 | 354 |
| 2024-10-16 | 355 | 357 | 354 | 357 | 15,500 | 357 |
| 2024-10-15 | 355 | 358 | 351 | 356 | 16,900 | 356 |
| 2024-10-11 | 350 | 352 | 349 | 352 | 9,600 | 352 |
| 2024-10-10 | 353 | 353 | 349 | 349 | 21,400 | 349 |
| 2024-10-09 | 359 | 359 | 350 | 354 | 49,800 | 354 |
| 2024-10-08 | 361 | 361 | 357 | 358 | 16,200 | 358 |
| 2024-10-07 | 360 | 363 | 360 | 360 | 12,100 | 360 |
| 2024-10-04 | 359 | 363 | 357 | 357 | 33,400 | 357 |
| 2024-10-03 | 362 | 362 | 359 | 359 | 12,600 | 359 |
| 2024-10-02 | 361 | 363 | 357 | 360 | 30,600 | 360 |
| 2024-10-01 | 359 | 366 | 359 | 363 | 22,000 | 363 |
| 2024-09-30 | 364 | 371 | 357 | 359 | 109,700 | 359 |
| 2024-09-27 | 371 | 377 | 361 | 377 | 82,500 | 377 |
| 2024-09-26 | 369 | 373 | 368 | 373 | 34,700 | 373 |
| 2024-09-25 | 365 | 373 | 365 | 369 | 18,500 | 369 |
| 2024-09-24 | 371 | 374 | 367 | 370 | 42,300 | 370 |
| 2024-09-20 | 374 | 375 | 368 | 370 | 27,900 | 370 |
| 2024-09-19 | 376 | 376 | 368 | 370 | 32,700 | 370 |
| 2024-09-18 | 372 | 373 | 367 | 371 | 23,600 | 371 |
| 2024-09-17 | 372 | 374 | 364 | 372 | 41,900 | 372 |
| 2024-09-13 | 376 | 385 | 372 | 377 | 62,900 | 377 |
| 2024-09-12 | 371 | 379 | 370 | 375 | 83,900 | 375 |
| 2024-09-11 | 376 | 380 | 352 | 367 | 284,500 | 367 |
| 2024-09-10 | 373 | 390 | 373 | 382 | 238,400 | 382 |
| 2024-09-09 | 351 | 415 | 350 | 373 | 1,900,000 | 373 |
| 2024-09-06 | 365 | 366 | 354 | 359 | 39,800 | 359 |
| 2024-09-05 | 359 | 370 | 357 | 365 | 36,300 | 365 |
| 2024-09-04 | 363 | 369 | 351 | 357 | 115,700 | 357 |
| 2024-09-03 | 374 | 379 | 372 | 377 | 31,500 | 377 |
| 2024-09-02 | 375 | 375 | 368 | 372 | 42,900 | 372 |
| 2024-08-30 | 373 | 375 | 366 | 373 | 43,200 | 373 |
| 2024-08-29 | 373 | 377 | 371 | 371 | 17,700 | 371 |
| 2024-08-28 | 385 | 385 | 373 | 374 | 43,400 | 374 |
| 2024-08-27 | 375 | 386 | 371 | 385 | 70,500 | 385 |
| 2024-08-26 | 378 | 388 | 369 | 371 | 173,000 | 371 |
| 2024-08-23 | 357 | 378 | 354 | 370 | 159,400 | 370 |
| 2024-08-22 | 354 | 354 | 348 | 349 | 17,800 | 349 |
| 2024-08-21 | 355 | 356 | 352 | 354 | 7,000 | 354 |
| 2024-08-20 | 351 | 357 | 351 | 356 | 17,400 | 356 |
| 2024-08-19 | 346 | 353 | 346 | 350 | 42,100 | 350 |
| 2024-08-16 | 345 | 348 | 340 | 345 | 35,400 | 345 |
| 2024-08-15 | 350 | 353 | 341 | 344 | 61,100 | 344 |
| 2024-08-14 | 347 | 349 | 342 | 349 | 43,600 | 349 |
| 2024-08-13 | 339 | 347 | 333 | 347 | 153,400 | 347 |
| 2024-08-09 | 313 | 317 | 306 | 312 | 36,000 | 312 |
| 2024-08-08 | 301 | 313 | 298 | 302 | 21,900 | 302 |
| 2024-08-07 | 285 | 314 | 285 | 305 | 56,500 | 305 |
| 2024-08-06 | 279 | 302 | 279 | 290 | 92,600 | 290 |
| 2024-08-05 | 300 | 300 | 270 | 276 | 178,000 | 276 |
| 2024-08-02 | 322 | 322 | 311 | 312 | 157,700 | 312 |
| 2024-08-01 | 341 | 342 | 326 | 326 | 176,100 | 326 |
| 2024-07-31 | 341 | 342 | 338 | 342 | 59,300 | 342 |
| 2024-07-30 | 346 | 347 | 337 | 337 | 80,800 | 337 |
| 2024-07-29 | 346 | 347 | 344 | 346 | 15,900 | 346 |
| 2024-07-26 | 348 | 348 | 342 | 342 | 34,700 | 342 |
| 2024-07-25 | 348 | 348 | 344 | 344 | 42,800 | 344 |
| 2024-07-24 | 349 | 351 | 348 | 348 | 24,200 | 348 |
| 2024-07-23 | 352 | 353 | 349 | 351 | 25,100 | 351 |
| 2024-07-22 | 352 | 354 | 349 | 350 | 38,900 | 350 |
| 2024-07-19 | 355 | 355 | 352 | 354 | 21,300 | 354 |
| 2024-07-18 | 357 | 358 | 355 | 356 | 18,900 | 356 |
| 2024-07-17 | 359 | 360 | 356 | 357 | 18,500 | 357 |
| 2024-07-16 | 361 | 361 | 356 | 356 | 32,100 | 356 |
| 2024-07-12 | 351 | 359 | 351 | 357 | 59,400 | 357 |
| 2024-07-11 | 357 | 357 | 353 | 355 | 15,200 | 355 |
| 2024-07-10 | 352 | 356 | 351 | 354 | 50,400 | 354 |
| 2024-07-09 | 352 | 355 | 351 | 351 | 43,100 | 351 |
| 2024-07-08 | 360 | 360 | 354 | 354 | 49,800 | 354 |
| 2024-07-05 | 363 | 363 | 357 | 361 | 21,700 | 361 |
| 2024-07-04 | 361 | 363 | 360 | 362 | 29,200 | 362 |
| 2024-07-03 | 366 | 366 | 361 | 361 | 28,300 | 361 |
| 2024-07-02 | 367 | 367 | 363 | 365 | 18,400 | 365 |
| 2024-07-01 | 367 | 369 | 365 | 367 | 27,200 | 367 |
| 2024-06-28 | 371 | 371 | 359 | 365 | 59,200 | 365 |
| 2024-06-27 | 364 | 367 | 362 | 366 | 17,500 | 366 |
| 2024-06-26 | 364 | 365 | 362 | 363 | 26,800 | 363 |
| 2024-06-25 | 363 | 364 | 361 | 364 | 27,800 | 364 |
| 2024-06-24 | 362 | 363 | 359 | 363 | 21,100 | 363 |
| 2024-06-21 | 363 | 363 | 359 | 361 | 18,700 | 361 |
| 2024-06-20 | 360 | 361 | 356 | 360 | 16,700 | 360 |
| 2024-06-19 | 368 | 369 | 358 | 360 | 69,900 | 360 |
| 2024-06-18 | 358 | 365 | 358 | 360 | 16,600 | 360 |
| 2024-06-17 | 365 | 365 | 356 | 357 | 38,700 | 357 |
| 2024-06-14 | 363 | 369 | 363 | 365 | 21,700 | 365 |
| 2024-06-13 | 370 | 370 | 361 | 363 | 27,700 | 363 |
| 2024-06-12 | 370 | 372 | 368 | 370 | 23,100 | 370 |
| 2024-06-11 | 373 | 374 | 368 | 370 | 27,200 | 370 |
| 2024-06-10 | 363 | 372 | 360 | 372 | 47,700 | 372 |
| 2024-06-07 | 361 | 361 | 358 | 361 | 5,100 | 361 |
| 2024-06-06 | 356 | 361 | 354 | 360 | 50,600 | 360 |
| 2024-06-05 | 359 | 359 | 354 | 354 | 20,800 | 354 |
| 2024-06-04 | 361 | 361 | 356 | 359 | 9,600 | 359 |
| 2024-06-03 | 351 | 358 | 351 | 358 | 37,200 | 358 |
| 2024-05-31 | 343 | 353 | 343 | 351 | 16,000 | 351 |
| 2024-05-30 | 345 | 346 | 341 | 345 | 54,900 | 345 |
| 2024-05-29 | 352 | 354 | 345 | 348 | 62,100 | 348 |
| 2024-05-28 | 351 | 356 | 350 | 356 | 24,300 | 356 |
| 2024-05-27 | 349 | 355 | 348 | 352 | 25,200 | 352 |
| 2024-05-24 | 351 | 353 | 350 | 353 | 27,900 | 353 |
| 2024-05-23 | 357 | 357 | 351 | 351 | 45,100 | 351 |
| 2024-05-22 | 359 | 360 | 357 | 357 | 8,600 | 357 |
| 2024-05-21 | 358 | 362 | 355 | 361 | 36,200 | 361 |
| 2024-05-20 | 363 | 363 | 356 | 360 | 39,400 | 360 |
| 2024-05-17 | 357 | 365 | 356 | 359 | 32,100 | 359 |
| 2024-05-16 | 361 | 361 | 353 | 354 | 70,200 | 354 |
| 2024-05-15 | 366 | 366 | 357 | 361 | 62,500 | 361 |
| 2024-05-14 | 367 | 370 | 358 | 360 | 283,400 | 360 |
| 2024-05-13 | 386 | 386 | 374 | 383 | 56,000 | 383 |
| 2024-05-10 | 385 | 388 | 383 | 384 | 46,600 | 384 |
| 2024-05-09 | 389 | 390 | 386 | 387 | 17,100 | 387 |
| 2024-05-08 | 393 | 393 | 387 | 389 | 12,600 | 389 |
| 2024-05-07 | 393 | 393 | 387 | 391 | 17,800 | 391 |
| 2024-05-02 | 387 | 388 | 384 | 387 | 21,600 | 387 |
| 2024-05-01 | 383 | 387 | 383 | 387 | 11,200 | 387 |
| 2024-04-30 | 388 | 390 | 384 | 386 | 71,700 | 386 |
| 2024-04-26 | 385 | 389 | 383 | 383 | 66,700 | 383 |
| 2024-04-25 | 387 | 388 | 383 | 387 | 18,600 | 387 |
| 2024-04-24 | 390 | 391 | 385 | 386 | 57,600 | 386 |
| 2024-04-23 | 394 | 395 | 388 | 389 | 39,900 | 389 |
| 2024-04-22 | 389 | 395 | 389 | 393 | 11,300 | 393 |
| 2024-04-19 | 403 | 404 | 385 | 391 | 38,500 | 391 |
| 2024-04-18 | 391 | 400 | 391 | 400 | 12,200 | 400 |
| 2024-04-17 | 397 | 400 | 391 | 391 | 36,400 | 391 |
| 2024-04-16 | 405 | 405 | 395 | 396 | 30,300 | 396 |
| 2024-04-15 | 402 | 409 | 399 | 407 | 32,100 | 407 |
| 2024-04-12 | 407 | 407 | 400 | 404 | 37,600 | 404 |
| 2024-04-11 | 408 | 409 | 405 | 406 | 21,800 | 406 |
| 2024-04-10 | 408 | 413 | 407 | 407 | 28,300 | 407 |
| 2024-04-09 | 412 | 412 | 406 | 407 | 14,100 | 407 |
| 2024-04-08 | 406 | 412 | 405 | 411 | 22,300 | 411 |
| 2024-04-05 | 407 | 412 | 403 | 406 | 22,900 | 406 |
| 2024-04-04 | 410 | 418 | 405 | 414 | 29,100 | 414 |
| 2024-04-03 | 407 | 410 | 401 | 404 | 25,400 | 404 |
| 2024-04-02 | 416 | 416 | 408 | 408 | 46,100 | 408 |
| 2024-04-01 | 428 | 428 | 414 | 414 | 51,200 | 414 |
| 2024-03-29 | 411 | 422 | 411 | 422 | 25,300 | 422 |
| 2024-03-28 | 418 | 419 | 411 | 411 | 46,600 | 411 |
| 2024-03-27 | 427 | 427 | 422 | 425 | 39,800 | 425 |
| 2024-03-26 | 430 | 433 | 424 | 429 | 46,700 | 429 |
| 2024-03-25 | 426 | 430 | 424 | 426 | 36,400 | 426 |
| 2024-03-22 | 426 | 426 | 420 | 426 | 58,000 | 426 |
| 2024-03-21 | 420 | 429 | 418 | 429 | 50,300 | 429 |
| 2024-03-19 | 409 | 415 | 409 | 415 | 35,600 | 415 |
| 2024-03-18 | 407 | 411 | 404 | 411 | 36,000 | 411 |
| 2024-03-15 | 405 | 407 | 402 | 404 | 18,200 | 404 |
| 2024-03-14 | 401 | 405 | 400 | 405 | 6,600 | 405 |
| 2024-03-13 | 405 | 406 | 399 | 401 | 23,100 | 401 |
| 2024-03-12 | 398 | 404 | 397 | 402 | 28,700 | 402 |
| 2024-03-11 | 402 | 406 | 395 | 396 | 79,100 | 396 |
| 2024-03-08 | 402 | 411 | 402 | 409 | 45,900 | 409 |
| 2024-03-07 | 403 | 410 | 402 | 406 | 35,700 | 406 |
| 2024-03-06 | 396 | 408 | 395 | 406 | 62,100 | 406 |
| 2024-03-05 | 397 | 400 | 395 | 398 | 46,000 | 398 |
| 2024-03-04 | 400 | 402 | 397 | 400 | 49,700 | 400 |
| 2024-03-01 | 402 | 402 | 395 | 400 | 54,000 | 400 |
| 2024-02-29 | 407 | 407 | 398 | 398 | 52,800 | 398 |
| 2024-02-28 | 406 | 411 | 404 | 404 | 49,500 | 404 |
| 2024-02-27 | 402 | 411 | 402 | 409 | 29,500 | 409 |
| 2024-02-26 | 409 | 409 | 402 | 402 | 74,600 | 402 |
| 2024-02-22 | 408 | 415 | 405 | 410 | 59,200 | 410 |
| 2024-02-21 | 413 | 413 | 404 | 408 | 36,800 | 408 |
| 2024-02-20 | 419 | 419 | 410 | 411 | 39,200 | 411 |
| 2024-02-19 | 405 | 419 | 404 | 415 | 105,100 | 415 |
| 2024-02-16 | 399 | 405 | 393 | 403 | 110,600 | 403 |
| 2024-02-15 | 404 | 405 | 395 | 399 | 91,400 | 399 |
| 2024-02-14 | 395 | 410 | 391 | 401 | 422,100 | 401 |
| 2024-02-13 | 462 | 475 | 456 | 467 | 322,000 | 467 |
| 2024-02-09 | 445 | 454 | 442 | 451 | 50,400 | 451 |
| 2024-02-08 | 453 | 453 | 442 | 449 | 28,900 | 449 |
| 2024-02-07 | 463 | 463 | 450 | 450 | 54,700 | 450 |
| 2024-02-06 | 469 | 469 | 460 | 461 | 42,400 | 461 |
| 2024-02-05 | 460 | 470 | 456 | 468 | 52,800 | 468 |
| 2024-02-02 | 455 | 458 | 450 | 454 | 33,400 | 454 |
| 2024-02-01 | 458 | 461 | 451 | 453 | 43,400 | 453 |
| 2024-01-31 | 461 | 464 | 456 | 464 | 48,000 | 464 |
| 2024-01-30 | 465 | 469 | 461 | 462 | 111,900 | 462 |
| 2024-01-29 | 452 | 463 | 452 | 463 | 60,500 | 463 |
| 2024-01-26 | 457 | 462 | 450 | 453 | 57,400 | 453 |
| 2024-01-25 | 444 | 463 | 442 | 462 | 135,100 | 462 |
| 2024-01-24 | 441 | 445 | 436 | 440 | 28,300 | 440 |
| 2024-01-23 | 441 | 444 | 432 | 441 | 67,600 | 441 |
| 2024-01-22 | 443 | 443 | 436 | 439 | 43,600 | 439 |
| 2024-01-19 | 429 | 441 | 423 | 441 | 80,400 | 441 |
| 2024-01-18 | 430 | 434 | 426 | 426 | 114,400 | 426 |
| 2024-01-17 | 442 | 444 | 435 | 439 | 64,800 | 439 |
| 2024-01-16 | 450 | 450 | 440 | 442 | 74,000 | 442 |
| 2024-01-15 | 436 | 453 | 435 | 453 | 112,500 | 453 |
| 2024-01-12 | 433 | 435 | 428 | 431 | 56,400 | 431 |
| 2024-01-11 | 441 | 441 | 432 | 433 | 55,900 | 433 |
| 2024-01-10 | 444 | 445 | 439 | 439 | 52,600 | 439 |
| 2024-01-09 | 430 | 440 | 430 | 440 | 56,500 | 440 |
| 2024-01-05 | 436 | 436 | 427 | 429 | 43,200 | 429 |
| 2024-01-04 | 435 | 436 | 427 | 433 | 80,800 | 433 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2002-06-25]1株→2株