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
2023-05-26	503	505	493	494	68,200	494
2023-05-25	505	506	498	503	61,700	503
2023-05-24	513	515	506	506	44,900	506
2023-05-23	520	522	506	511	117,700	511
2023-05-22	519	526	514	521	73,100	521
2023-05-19	533	533	518	525	82,900	525
2023-05-18	528	533	517	528	90,200	528
2023-05-17	525	531	516	524	125,900	524
2023-05-16	519	540	516	523	250,900	523
2023-05-15	541	559	516	516	540,000	516
2023-05-12	582	589	574	581	186,600	581
2023-05-11	583	594	579	585	122,800	585
2023-05-10	583	588	575	581	89,800	581
2023-05-09	578	592	574	589	104,900	589
2023-05-08	573	598	571	577	236,900	577
2023-05-02	557	566	553	566	66,900	566
2023-05-01	557	563	553	560	54,100	560
2023-04-28	555	559	547	558	66,600	558
2023-04-27	558	567	555	556	124,500	556
2023-04-26	560	568	551	552	78,000	552
2023-04-25	560	568	548	559	103,200	559
2023-04-24	565	571	556	560	79,000	560
2023-04-21	562	570	551	555	141,200	555
2023-04-20	559	577	556	572	178,200	572
2023-04-19	542	567	536	560	279,800	560
2023-04-18	547	559	537	543	291,900	543
2023-04-17	545	557	534	547	415,100	547
2023-04-14	575	575	540	551	739,100	551
2023-04-13	576	587	548	565	1,860,000	565
2023-04-12	507	563	497	546	1,173,900	546
2023-04-11	487	498	481	483	67,600	483
2023-04-10	477	485	477	485	67,500	485
2023-04-07	473	477	467	470	61,300	470
2023-04-06	475	482	470	476	27,700	476
2023-04-05	484	488	475	477	58,700	477
2023-04-04	505	505	487	492	102,600	492
2023-04-03	503	508	498	505	57,300	505
2023-03-31	503	506	495	497	56,000	497
2023-03-30	494	507	493	502	115,000	502
2023-03-29	507	519	491	500	126,100	500
2023-03-28	499	510	496	509	139,400	509
2023-03-27	488	504	486	495	69,000	495
2023-03-24	480	493	472	490	73,700	490
2023-03-23	474	489	466	488	73,600	488
2023-03-22	477	482	470	474	54,700	474
2023-03-20	480	481	463	465	96,300	465
2023-03-17	471	488	470	486	164,100	486
2023-03-16	464	471	460	464	100,500	464
2023-03-15	468	482	468	480	80,600	480
2023-03-14	474	478	457	461	165,200	461
2023-03-13	488	490	476	482	101,200	482
2023-03-10	501	505	493	496	132,300	496
2023-03-09	513	513	496	503	160,800	503
2023-03-08	507	521	496	515	135,800	515
2023-03-07	525	528	507	512	193,200	512
2023-03-06	529	538	521	524	128,100	524
2023-03-03	547	549	530	530	101,500	530
2023-03-02	544	552	529	547	130,200	547
2023-03-01	523	540	523	539	77,000	539
2023-02-28	535	540	527	529	107,200	529
2023-02-27	556	559	533	537	205,300	537
2023-02-24	540	559	537	556	277,600	556
2023-02-22	510	552	507	536	485,800	536
2023-02-21	480	510	478	507	158,400	507
2023-02-20	475	482	469	477	75,400	477
2023-02-17	452	484	449	478	191,300	478
2023-02-16	450	462	445	454	92,600	454
2023-02-15	472	472	441	443	227,400	443
2023-02-14	454	476	438	473	791,600	473
2023-02-13	512	528	505	514	456,400	514
2023-02-10	499	532	493	508	773,900	508
2023-02-09	485	485	474	480	45,300	480
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

6428 (株)オーイズミ の時系列データ [2023年度]

6428 (株)オーイズミの時系列データ [2023年度]