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
2024-07-1935535535235421,300354
2024-07-1835735835535618,900356
2024-07-1735936035635718,500357
2024-07-1636136135635632,100356
2024-07-1235135935135759,400357
2024-07-1135735735335515,200355
2024-07-1035235635135450,400354
2024-07-0935235535135143,100351
2024-07-0836036035435449,800354
2024-07-0536336335736121,700361
2024-07-0436136336036229,200362
2024-07-0336636636136128,300361
2024-07-0236736736336518,400365
2024-07-0136736936536727,200367
2024-06-2837137135936559,200365
2024-06-2736436736236617,500366
2024-06-2636436536236326,800363
2024-06-2536336436136427,800364
2024-06-2436236335936321,100363
2024-06-2136336335936118,700361
2024-06-2036036135636016,700360
2024-06-1936836935836069,900360
2024-06-1835836535836016,600360
2024-06-1736536535635738,700357
2024-06-1436336936336521,700365
2024-06-1337037036136327,700363
2024-06-1237037236837023,100370
2024-06-1137337436837027,200370
2024-06-1036337236037247,700372
2024-06-073613613583615,100361
2024-06-0635636135436050,600360
2024-06-0535935935435420,800354
2024-06-043613613563599,600359
2024-06-0335135835135837,200358
2024-05-3134335334335116,000351
2024-05-3034534634134554,900345
2024-05-2935235434534862,100348
2024-05-2835135635035624,300356
2024-05-2734935534835225,200352
2024-05-2435135335035327,900353
2024-05-2335735735135145,100351
2024-05-223593603573578,600357
2024-05-2135836235536136,200361
2024-05-2036336335636039,400360
2024-05-1735736535635932,100359
2024-05-1636136135335470,200354
2024-05-1536636635736162,500361
2024-05-14367370358360283,400360
2024-05-1338638637438356,000383
2024-05-1038538838338446,600384
2024-05-0938939038638717,100387
2024-05-0839339338738912,600389
2024-05-0739339338739117,800391
2024-05-0238738838438721,600387
2024-05-0138338738338711,200387
2024-04-3038839038438671,700386
2024-04-2638538938338366,700383
2024-04-2538738838338718,600387
2024-04-2439039138538657,600386
2024-04-2339439538838939,900389
2024-04-2238939538939311,300393
2024-04-1940340438539138,500391
2024-04-1839140039140012,200400
2024-04-1739740039139136,400391
2024-04-1640540539539630,300396
2024-04-1540240939940732,100407
2024-04-1240740740040437,600404
2024-04-1140840940540621,800406
2024-04-1040841340740728,300407
2024-04-0941241240640714,100407
2024-04-0840641240541122,300411
2024-04-0540741240340622,900406
2024-04-0441041840541429,100414
2024-04-0340741040140425,400404
2024-04-0241641640840846,100408
2024-04-0142842841441451,200414
2024-03-2941142241142225,300422
2024-03-2841841941141146,600411
2024-03-2742742742242539,800425
2024-03-2643043342442946,700429
2024-03-2542643042442636,400426
2024-03-2242642642042658,000426
2024-03-2142042941842950,300429
2024-03-1940941540941535,600415
2024-03-1840741140441136,000411
2024-03-1540540740240418,200404
2024-03-144014054004056,600405
2024-03-1340540639940123,100401
2024-03-1239840439740228,700402
2024-03-1140240639539679,100396
2024-03-0840241140240945,900409
2024-03-0740341040240635,700406
2024-03-0639640839540662,100406
2024-03-0539740039539846,000398
2024-03-0440040239740049,700400
2024-03-0140240239540054,000400
2024-02-2940740739839852,800398
2024-02-2840641140440449,500404
2024-02-2740241140240929,500409
2024-02-2640940940240274,600402
2024-02-2240841540541059,200410
2024-02-2141341340440836,800408
2024-02-2041941941041139,200411
2024-02-19405419404415105,100415
2024-02-16399405393403110,600403
2024-02-1540440539539991,400399
2024-02-14395410391401422,100401
2024-02-13462475456467322,000467
2024-02-0944545444245150,400451
2024-02-0845345344244928,900449
2024-02-0746346345045054,700450
2024-02-0646946946046142,400461
2024-02-0546047045646852,800468
2024-02-0245545845045433,400454
2024-02-0145846145145343,400453
2024-01-3146146445646448,000464
2024-01-30465469461462111,900462
2024-01-2945246345246360,500463
2024-01-2645746245045357,400453
2024-01-25444463442462135,100462
2024-01-2444144543644028,300440
2024-01-2344144443244167,600441
2024-01-2244344343643943,600439
2024-01-1942944142344180,400441
2024-01-18430434426426114,400426
2024-01-1744244443543964,800439
2024-01-1645045044044274,000442
2024-01-15436453435453112,500453
2024-01-1243343542843156,400431
2024-01-1144144143243355,900433
2024-01-1044444543943952,600439
2024-01-0943044043044056,500440
2024-01-0543643642742943,200429
2024-01-0443543642743380,800433

分割・併合履歴 : [2005-03-28]1株→1.5株 [2002-06-25]1株→2株