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
2024-03-2841841941141146,600411
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