6428 (株)オーイズミ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 479 | 491 | 475 | 483 | 60,000 | 483 |
2023-02-07 | 471 | 483 | 471 | 480 | 74,200 | 480 |
2023-02-06 | 485 | 486 | 468 | 473 | 151,600 | 473 |
2023-02-03 | 486 | 488 | 479 | 488 | 36,100 | 488 |
2023-02-02 | 490 | 493 | 481 | 486 | 68,200 | 486 |
2023-02-01 | 498 | 498 | 485 | 490 | 92,300 | 490 |
2023-01-31 | 484 | 498 | 482 | 496 | 114,200 | 496 |
2023-01-30 | 486 | 505 | 481 | 484 | 181,300 | 484 |
2023-01-27 | 475 | 485 | 474 | 481 | 56,100 | 481 |
2023-01-26 | 494 | 494 | 471 | 477 | 94,700 | 477 |
2023-01-25 | 486 | 495 | 484 | 489 | 78,100 | 489 |
2023-01-24 | 499 | 501 | 478 | 493 | 134,200 | 493 |
2023-01-23 | 507 | 507 | 490 | 495 | 139,800 | 495 |
2023-01-20 | 489 | 515 | 483 | 508 | 120,000 | 508 |
2023-01-19 | 485 | 496 | 481 | 486 | 63,700 | 486 |
2023-01-18 | 491 | 491 | 476 | 486 | 71,100 | 486 |
2023-01-17 | 477 | 489 | 471 | 489 | 133,200 | 489 |
2023-01-16 | 475 | 487 | 474 | 476 | 114,000 | 476 |
2023-01-13 | 473 | 480 | 470 | 476 | 56,100 | 476 |
2023-01-12 | 482 | 483 | 468 | 473 | 56,500 | 473 |
2023-01-11 | 475 | 488 | 468 | 484 | 63,900 | 484 |
2023-01-10 | 475 | 479 | 467 | 470 | 58,300 | 470 |
2023-01-06 | 466 | 482 | 466 | 475 | 79,600 | 475 |
2023-01-05 | 489 | 500 | 465 | 465 | 182,300 | 465 |
2023-01-04 | 501 | 510 | 486 | 486 | 140,300 | 486 |
分割・併合履歴 : [2005-03-28]1株→1.5株 [2002-06-25]1株→2株