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
2023-05-2650350549349468,200494
2023-05-2550550649850361,700503
2023-05-2451351550650644,900506
2023-05-23520522506511117,700511
2023-05-2251952651452173,100521
2023-05-1953353351852582,900525
2023-05-1852853351752890,200528
2023-05-17525531516524125,900524
2023-05-16519540516523250,900523
2023-05-15541559516516540,000516
2023-05-12582589574581186,600581
2023-05-11583594579585122,800585
2023-05-1058358857558189,800581
2023-05-09578592574589104,900589
2023-05-08573598571577236,900577
2023-05-0255756655356666,900566
2023-05-0155756355356054,100560
2023-04-2855555954755866,600558
2023-04-27558567555556124,500556
2023-04-2656056855155278,000552
2023-04-25560568548559103,200559
2023-04-2456557155656079,000560
2023-04-21562570551555141,200555
2023-04-20559577556572178,200572
2023-04-19542567536560279,800560
2023-04-18547559537543291,900543
2023-04-17545557534547415,100547
2023-04-14575575540551739,100551
2023-04-135765875485651,860,000565
2023-04-125075634975461,173,900546
2023-04-1148749848148367,600483
2023-04-1047748547748567,500485
2023-04-0747347746747061,300470
2023-04-0647548247047627,700476
2023-04-0548448847547758,700477
2023-04-04505505487492102,600492
2023-04-0350350849850557,300505
2023-03-3150350649549756,000497
2023-03-30494507493502115,000502
2023-03-29507519491500126,100500
2023-03-28499510496509139,400509
2023-03-2748850448649569,000495
2023-03-2448049347249073,700490
2023-03-2347448946648873,600488
2023-03-2247748247047454,700474
2023-03-2048048146346596,300465
2023-03-17471488470486164,100486
2023-03-16464471460464100,500464
2023-03-1546848246848080,600480
2023-03-14474478457461165,200461
2023-03-13488490476482101,200482
2023-03-10501505493496132,300496
2023-03-09513513496503160,800503
2023-03-08507521496515135,800515
2023-03-07525528507512193,200512
2023-03-06529538521524128,100524
2023-03-03547549530530101,500530
2023-03-02544552529547130,200547
2023-03-0152354052353977,000539
2023-02-28535540527529107,200529
2023-02-27556559533537205,300537
2023-02-24540559537556277,600556
2023-02-22510552507536485,800536
2023-02-21480510478507158,400507
2023-02-2047548246947775,400477
2023-02-17452484449478191,300478
2023-02-1645046244545492,600454
2023-02-15472472441443227,400443
2023-02-14454476438473791,600473
2023-02-13512528505514456,400514
2023-02-10499532493508773,900508
2023-02-0948548547448045,300480
2023-02-0847949147548360,000483
2023-02-0747148347148074,200480
2023-02-06485486468473151,600473
2023-02-0348648847948836,100488
2023-02-0249049348148668,200486
2023-02-0149849848549092,300490
2023-01-31484498482496114,200496
2023-01-30486505481484181,300484
2023-01-2747548547448156,100481
2023-01-2649449447147794,700477
2023-01-2548649548448978,100489
2023-01-24499501478493134,200493
2023-01-23507507490495139,800495
2023-01-20489515483508120,000508
2023-01-1948549648148663,700486
2023-01-1849149147648671,100486
2023-01-17477489471489133,200489
2023-01-16475487474476114,000476
2023-01-1347348047047656,100476
2023-01-1248248346847356,500473
2023-01-1147548846848463,900484
2023-01-1047547946747058,300470
2023-01-0646648246647579,600475
2023-01-05489500465465182,300465
2023-01-04501510486486140,300486

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