6428 (株)オーイズミ 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 | 327 | 327 | 315 | 319 | 68,700 | 319 |
| 2025-04-03 | 330 | 334 | 322 | 328 | 31,000 | 328 |
| 2025-04-02 | 337 | 337 | 331 | 335 | 40,600 | 335 |
| 2025-04-01 | 329 | 339 | 329 | 338 | 17,000 | 338 |
| 2025-03-31 | 338 | 338 | 328 | 328 | 49,000 | 328 |
| 2025-03-28 | 334 | 347 | 326 | 338 | 82,800 | 338 |
| 2025-03-27 | 347 | 347 | 343 | 343 | 21,700 | 343 |
| 2025-03-26 | 345 | 349 | 343 | 345 | 33,800 | 345 |
| 2025-03-25 | 345 | 347 | 341 | 342 | 42,400 | 342 |
| 2025-03-24 | 335 | 346 | 335 | 341 | 65,600 | 341 |
| 2025-03-21 | 333 | 337 | 333 | 335 | 23,900 | 335 |
| 2025-03-19 | 330 | 339 | 330 | 336 | 17,600 | 336 |
| 2025-03-18 | 334 | 336 | 331 | 335 | 19,600 | 335 |
| 2025-03-17 | 329 | 334 | 327 | 334 | 30,200 | 334 |
| 2025-03-14 | 324 | 329 | 324 | 325 | 11,200 | 325 |
| 2025-03-13 | 325 | 328 | 324 | 324 | 18,800 | 324 |
| 2025-03-12 | 324 | 325 | 322 | 324 | 17,300 | 324 |
| 2025-03-11 | 324 | 325 | 317 | 324 | 55,500 | 324 |
| 2025-03-10 | 323 | 326 | 321 | 323 | 49,100 | 323 |
| 2025-03-07 | 321 | 324 | 321 | 321 | 27,800 | 321 |
| 2025-03-06 | 321 | 324 | 317 | 322 | 46,300 | 322 |
| 2025-03-05 | 322 | 322 | 318 | 321 | 17,100 | 321 |
| 2025-03-04 | 323 | 323 | 319 | 320 | 8,300 | 320 |
| 2025-03-03 | 321 | 323 | 319 | 322 | 9,100 | 322 |
| 2025-02-28 | 320 | 323 | 320 | 320 | 10,500 | 320 |
| 2025-02-27 | 319 | 324 | 319 | 324 | 18,500 | 324 |
| 2025-02-26 | 317 | 319 | 316 | 319 | 13,900 | 319 |
| 2025-02-25 | 315 | 320 | 315 | 319 | 22,400 | 319 |
| 2025-02-21 | 318 | 322 | 318 | 320 | 9,000 | 320 |
| 2025-02-20 | 321 | 321 | 317 | 319 | 18,400 | 319 |
| 2025-02-19 | 321 | 321 | 318 | 321 | 15,500 | 321 |
| 2025-02-18 | 323 | 323 | 318 | 322 | 13,100 | 322 |
| 2025-02-17 | 321 | 323 | 318 | 323 | 25,500 | 323 |
| 2025-02-14 | 321 | 324 | 311 | 319 | 146,300 | 319 |
| 2025-02-13 | 333 | 337 | 328 | 334 | 108,900 | 334 |
| 2025-02-12 | 332 | 336 | 331 | 334 | 16,000 | 334 |
| 2025-02-10 | 332 | 334 | 331 | 333 | 17,300 | 333 |
| 2025-02-07 | 334 | 337 | 330 | 334 | 22,700 | 334 |
| 2025-02-06 | 336 | 337 | 333 | 336 | 13,800 | 336 |
| 2025-02-05 | 333 | 335 | 328 | 335 | 41,500 | 335 |
| 2025-02-04 | 326 | 329 | 326 | 329 | 9,800 | 329 |
| 2025-02-03 | 327 | 328 | 324 | 324 | 60,500 | 324 |
| 2025-01-31 | 332 | 334 | 326 | 326 | 73,100 | 326 |
| 2025-01-30 | 338 | 340 | 326 | 326 | 160,500 | 326 |
| 2025-01-29 | 340 | 342 | 338 | 339 | 14,200 | 339 |
| 2025-01-28 | 339 | 344 | 338 | 339 | 22,500 | 339 |
| 2025-01-27 | 340 | 341 | 338 | 341 | 14,500 | 341 |
| 2025-01-24 | 337 | 338 | 336 | 338 | 12,200 | 338 |
| 2025-01-23 | 338 | 338 | 335 | 336 | 10,000 | 336 |
| 2025-01-22 | 337 | 337 | 334 | 337 | 17,000 | 337 |
| 2025-01-21 | 335 | 336 | 333 | 336 | 6,400 | 336 |
| 2025-01-20 | 325 | 335 | 325 | 335 | 13,200 | 335 |
| 2025-01-17 | 328 | 331 | 325 | 327 | 34,200 | 327 |
| 2025-01-16 | 334 | 335 | 328 | 330 | 21,700 | 330 |
| 2025-01-15 | 338 | 338 | 332 | 333 | 14,900 | 333 |
| 2025-01-14 | 344 | 344 | 332 | 334 | 24,500 | 334 |
| 2025-01-10 | 338 | 350 | 335 | 344 | 38,100 | 344 |
| 2025-01-09 | 344 | 344 | 337 | 337 | 10,900 | 337 |
| 2025-01-08 | 347 | 348 | 341 | 343 | 22,500 | 343 |
| 2025-01-07 | 343 | 347 | 336 | 346 | 27,500 | 346 |
| 2025-01-06 | 336 | 345 | 336 | 341 | 21,600 | 341 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2002-06-25]1株→2株