6428 (株)オーイズミ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 328 | 330 | 325 | 325 | 18,900 | 325 |
| 2025-12-04 | 317 | 328 | 317 | 328 | 135,500 | 328 |
| 2025-12-03 | 326 | 329 | 311 | 316 | 101,900 | 316 |
| 2025-12-02 | 333 | 333 | 318 | 326 | 42,000 | 326 |
| 2025-12-01 | 338 | 338 | 333 | 333 | 33,800 | 333 |
| 2025-11-28 | 338 | 338 | 332 | 337 | 15,700 | 337 |
| 2025-11-27 | 333 | 338 | 333 | 337 | 17,700 | 337 |
| 2025-11-26 | 335 | 337 | 332 | 333 | 15,100 | 333 |
| 2025-11-25 | 335 | 335 | 330 | 331 | 10,600 | 331 |
| 2025-11-21 | 334 | 337 | 332 | 336 | 10,000 | 336 |
| 2025-11-20 | 337 | 337 | 331 | 334 | 6,500 | 334 |
| 2025-11-19 | 337 | 337 | 329 | 335 | 18,000 | 335 |
| 2025-11-18 | 325 | 338 | 325 | 336 | 63,300 | 336 |
| 2025-11-17 | 327 | 333 | 325 | 326 | 41,000 | 326 |
| 2025-11-14 | 324 | 328 | 322 | 326 | 23,400 | 326 |
| 2025-11-13 | 323 | 326 | 322 | 324 | 9,800 | 324 |
| 2025-11-12 | 321 | 326 | 321 | 323 | 10,300 | 323 |
| 2025-11-11 | 321 | 329 | 319 | 321 | 28,100 | 321 |
| 2025-11-10 | 319 | 321 | 319 | 321 | 3,900 | 321 |
| 2025-11-07 | 316 | 320 | 316 | 319 | 10,900 | 319 |
| 2025-11-06 | 316 | 320 | 316 | 316 | 15,000 | 316 |
| 2025-11-05 | 319 | 320 | 316 | 316 | 10,200 | 316 |
| 2025-11-04 | 321 | 322 | 319 | 319 | 8,000 | 319 |
| 2025-10-31 | 325 | 325 | 322 | 324 | 6,100 | 324 |
| 2025-10-30 | 322 | 326 | 320 | 325 | 19,500 | 325 |
| 2025-10-29 | 325 | 325 | 320 | 320 | 8,500 | 320 |
| 2025-10-28 | 325 | 325 | 323 | 323 | 5,800 | 323 |
| 2025-10-27 | 323 | 329 | 322 | 329 | 17,300 | 329 |
| 2025-10-24 | 322 | 326 | 322 | 326 | 6,800 | 326 |
| 2025-10-23 | 323 | 326 | 322 | 326 | 6,100 | 326 |
| 2025-10-22 | 326 | 328 | 323 | 326 | 14,800 | 326 |
| 2025-10-21 | 326 | 328 | 323 | 325 | 15,200 | 325 |
| 2025-10-20 | 328 | 328 | 323 | 326 | 18,600 | 326 |
| 2025-10-17 | 320 | 324 | 320 | 323 | 18,000 | 323 |
| 2025-10-16 | 320 | 325 | 320 | 321 | 55,200 | 321 |
| 2025-10-15 | 318 | 318 | 316 | 317 | 3,200 | 317 |
| 2025-10-14 | 316 | 319 | 315 | 315 | 18,100 | 315 |
| 2025-10-10 | 320 | 320 | 317 | 319 | 7,100 | 319 |
| 2025-10-09 | 321 | 323 | 318 | 320 | 9,600 | 320 |
| 2025-10-08 | 320 | 321 | 317 | 319 | 24,600 | 319 |
| 2025-10-07 | 319 | 320 | 319 | 320 | 3,200 | 320 |
| 2025-10-06 | 320 | 320 | 319 | 319 | 10,800 | 319 |
| 2025-10-03 | 322 | 322 | 320 | 320 | 6,300 | 320 |
| 2025-10-02 | 319 | 321 | 317 | 319 | 11,500 | 319 |
| 2025-10-01 | 320 | 321 | 319 | 319 | 10,600 | 319 |
| 2025-09-30 | 322 | 322 | 319 | 320 | 15,800 | 320 |
| 2025-09-29 | 324 | 325 | 321 | 322 | 20,600 | 322 |
| 2025-09-26 | 323 | 323 | 321 | 323 | 7,600 | 323 |
| 2025-09-25 | 322 | 323 | 322 | 322 | 37,400 | 322 |
| 2025-09-24 | 323 | 324 | 320 | 322 | 4,800 | 322 |
| 2025-09-22 | 320 | 323 | 320 | 322 | 12,200 | 322 |
| 2025-09-19 | 323 | 324 | 320 | 320 | 11,700 | 320 |
| 2025-09-18 | 324 | 326 | 321 | 323 | 14,100 | 323 |
| 2025-09-17 | 323 | 326 | 322 | 325 | 7,800 | 325 |
| 2025-09-16 | 328 | 328 | 322 | 326 | 13,300 | 326 |
| 2025-09-12 | 322 | 333 | 322 | 326 | 75,000 | 326 |
| 2025-09-11 | 320 | 324 | 319 | 324 | 28,600 | 324 |
| 2025-09-10 | 319 | 321 | 318 | 319 | 10,700 | 319 |
| 2025-09-09 | 322 | 323 | 319 | 319 | 13,300 | 319 |
| 2025-09-08 | 330 | 330 | 321 | 321 | 86,800 | 321 |
| 2025-09-05 | 315 | 318 | 315 | 317 | 17,600 | 317 |
| 2025-09-04 | 317 | 317 | 315 | 317 | 15,500 | 317 |
| 2025-09-03 | 316 | 317 | 315 | 317 | 8,600 | 317 |
| 2025-09-02 | 315 | 318 | 315 | 317 | 13,600 | 317 |
| 2025-09-01 | 317 | 317 | 315 | 316 | 4,600 | 316 |
| 2025-08-29 | 318 | 318 | 315 | 316 | 12,500 | 316 |
| 2025-08-28 | 316 | 317 | 315 | 316 | 8,200 | 316 |
| 2025-08-27 | 315 | 318 | 315 | 316 | 15,900 | 316 |
| 2025-08-26 | 318 | 318 | 315 | 317 | 14,400 | 317 |
| 2025-08-25 | 315 | 318 | 315 | 316 | 17,000 | 316 |
| 2025-08-22 | 317 | 317 | 315 | 315 | 11,300 | 315 |
| 2025-08-21 | 314 | 316 | 313 | 314 | 29,300 | 314 |
| 2025-08-20 | 316 | 318 | 315 | 315 | 10,100 | 315 |
| 2025-08-19 | 316 | 319 | 314 | 315 | 58,500 | 315 |
| 2025-08-18 | 318 | 319 | 315 | 317 | 41,600 | 317 |
| 2025-08-15 | 319 | 319 | 317 | 317 | 5,900 | 317 |
| 2025-08-14 | 316 | 319 | 316 | 319 | 14,300 | 319 |
| 2025-08-13 | 320 | 320 | 316 | 317 | 14,900 | 317 |
| 2025-08-12 | 321 | 321 | 314 | 318 | 92,900 | 318 |
| 2025-08-08 | 322 | 324 | 320 | 324 | 67,800 | 324 |
| 2025-08-07 | 322 | 322 | 319 | 320 | 21,200 | 320 |
| 2025-08-06 | 320 | 322 | 320 | 322 | 13,500 | 322 |
| 2025-08-05 | 320 | 321 | 318 | 320 | 33,600 | 320 |
| 2025-08-04 | 321 | 321 | 317 | 320 | 14,800 | 320 |
| 2025-08-01 | 320 | 325 | 320 | 323 | 20,200 | 323 |
| 2025-07-31 | 319 | 322 | 319 | 321 | 17,600 | 321 |
| 2025-07-30 | 322 | 322 | 320 | 322 | 10,500 | 322 |
| 2025-07-29 | 321 | 323 | 318 | 322 | 12,700 | 322 |
| 2025-07-28 | 321 | 322 | 320 | 322 | 12,100 | 322 |
| 2025-07-25 | 318 | 321 | 317 | 321 | 8,900 | 321 |
| 2025-07-24 | 321 | 322 | 319 | 320 | 15,100 | 320 |
| 2025-07-23 | 319 | 325 | 319 | 321 | 32,900 | 321 |
| 2025-07-22 | 320 | 321 | 318 | 319 | 16,000 | 319 |
| 2025-07-18 | 318 | 320 | 318 | 320 | 3,900 | 320 |
| 2025-07-17 | 320 | 320 | 318 | 320 | 7,800 | 320 |
| 2025-07-16 | 317 | 320 | 317 | 320 | 11,400 | 320 |
| 2025-07-15 | 318 | 319 | 315 | 317 | 24,500 | 317 |
| 2025-07-14 | 319 | 319 | 314 | 317 | 53,200 | 317 |
| 2025-07-11 | 320 | 320 | 315 | 317 | 64,600 | 317 |
| 2025-07-10 | 323 | 326 | 318 | 319 | 34,000 | 319 |
| 2025-07-09 | 322 | 325 | 321 | 324 | 6,100 | 324 |
| 2025-07-08 | 324 | 324 | 319 | 322 | 7,500 | 322 |
| 2025-07-07 | 320 | 324 | 320 | 324 | 8,600 | 324 |
| 2025-07-04 | 325 | 327 | 321 | 324 | 15,500 | 324 |
| 2025-07-03 | 320 | 325 | 319 | 325 | 27,700 | 325 |
| 2025-07-02 | 321 | 324 | 316 | 321 | 26,400 | 321 |
| 2025-07-01 | 321 | 324 | 319 | 321 | 12,500 | 321 |
| 2025-06-30 | 331 | 331 | 324 | 325 | 19,300 | 325 |
| 2025-06-27 | 320 | 327 | 320 | 325 | 94,000 | 325 |
| 2025-06-26 | 320 | 321 | 319 | 320 | 6,100 | 320 |
| 2025-06-25 | 319 | 320 | 315 | 318 | 12,800 | 318 |
| 2025-06-24 | 318 | 321 | 317 | 318 | 22,100 | 318 |
| 2025-06-23 | 320 | 322 | 319 | 321 | 7,400 | 321 |
| 2025-06-20 | 320 | 322 | 320 | 322 | 3,000 | 322 |
| 2025-06-19 | 320 | 323 | 318 | 320 | 10,000 | 320 |
| 2025-06-18 | 320 | 323 | 319 | 320 | 5,100 | 320 |
| 2025-06-17 | 322 | 322 | 318 | 320 | 4,900 | 320 |
| 2025-06-16 | 327 | 327 | 322 | 322 | 9,600 | 322 |
| 2025-06-13 | 330 | 330 | 322 | 324 | 18,500 | 324 |
| 2025-06-12 | 330 | 330 | 328 | 330 | 1,700 | 330 |
| 2025-06-11 | 329 | 329 | 326 | 328 | 3,200 | 328 |
| 2025-06-10 | 325 | 328 | 325 | 328 | 6,600 | 328 |
| 2025-06-09 | 328 | 329 | 324 | 326 | 4,500 | 326 |
| 2025-06-06 | 329 | 329 | 325 | 328 | 5,300 | 328 |
| 2025-06-05 | 329 | 329 | 325 | 328 | 9,200 | 328 |
| 2025-06-04 | 329 | 331 | 323 | 323 | 24,000 | 323 |
| 2025-06-03 | 330 | 330 | 322 | 327 | 37,800 | 327 |
| 2025-06-02 | 315 | 333 | 313 | 332 | 319,400 | 332 |
| 2025-05-30 | 314 | 314 | 312 | 314 | 9,800 | 314 |
| 2025-05-29 | 311 | 316 | 311 | 313 | 14,300 | 313 |
| 2025-05-28 | 317 | 318 | 308 | 311 | 54,200 | 311 |
| 2025-05-27 | 317 | 319 | 315 | 318 | 19,100 | 318 |
| 2025-05-26 | 315 | 317 | 311 | 317 | 21,400 | 317 |
| 2025-05-23 | 312 | 315 | 312 | 315 | 9,100 | 315 |
| 2025-05-22 | 311 | 313 | 310 | 310 | 3,800 | 310 |
| 2025-05-21 | 314 | 319 | 310 | 310 | 65,300 | 310 |
| 2025-05-20 | 312 | 317 | 312 | 313 | 12,800 | 313 |
| 2025-05-19 | 313 | 315 | 311 | 311 | 11,000 | 311 |
| 2025-05-16 | 317 | 317 | 311 | 312 | 21,300 | 312 |
| 2025-05-15 | 319 | 325 | 308 | 320 | 224,400 | 320 |
| 2025-05-14 | 315 | 317 | 313 | 314 | 13,700 | 314 |
| 2025-05-13 | 319 | 320 | 315 | 315 | 32,500 | 315 |
| 2025-05-12 | 319 | 322 | 317 | 317 | 92,400 | 317 |
| 2025-05-09 | 328 | 328 | 326 | 326 | 5,800 | 326 |
| 2025-05-08 | 327 | 327 | 324 | 326 | 5,600 | 326 |
| 2025-05-07 | 327 | 332 | 324 | 325 | 92,700 | 325 |
| 2025-05-02 | 327 | 332 | 320 | 328 | 107,600 | 328 |
| 2025-05-01 | 326 | 339 | 321 | 327 | 151,200 | 327 |
| 2025-04-30 | 333 | 336 | 316 | 323 | 108,800 | 323 |
| 2025-04-28 | 335 | 335 | 325 | 334 | 18,500 | 334 |
| 2025-04-25 | 329 | 335 | 320 | 327 | 132,000 | 327 |
| 2025-04-24 | 332 | 332 | 328 | 328 | 5,200 | 328 |
| 2025-04-23 | 333 | 335 | 326 | 330 | 15,300 | 330 |
| 2025-04-22 | 326 | 334 | 326 | 331 | 8,900 | 331 |
| 2025-04-21 | 333 | 333 | 326 | 327 | 8,300 | 327 |
| 2025-04-18 | 332 | 333 | 330 | 331 | 7,800 | 331 |
| 2025-04-17 | 330 | 332 | 326 | 329 | 12,800 | 329 |
| 2025-04-16 | 324 | 340 | 319 | 330 | 249,400 | 330 |
| 2025-04-15 | 324 | 324 | 320 | 324 | 10,800 | 324 |
| 2025-04-14 | 325 | 325 | 320 | 324 | 17,100 | 324 |
| 2025-04-11 | 308 | 321 | 305 | 321 | 8,000 | 321 |
| 2025-04-10 | 321 | 328 | 312 | 312 | 16,500 | 312 |
| 2025-04-09 | 305 | 305 | 299 | 303 | 17,900 | 303 |
| 2025-04-08 | 301 | 317 | 301 | 307 | 17,200 | 307 |
| 2025-04-07 | 287 | 309 | 287 | 288 | 179,300 | 288 |
| 2025-04-04 | 327 | 327 | 315 | 319 | 68,700 | 319 |
| 2025-04-03 | 330 | 334 | 322 | 328 | 31,000 | 328 |
| 2025-04-02 | 337 | 337 | 331 | 335 | 40,600 | 335 |
| 2025-04-01 | 329 | 339 | 329 | 338 | 17,000 | 338 |
| 2025-03-31 | 338 | 338 | 328 | 328 | 49,000 | 328 |
| 2025-03-28 | 334 | 347 | 326 | 338 | 82,800 | 338 |
| 2025-03-27 | 347 | 347 | 343 | 343 | 21,700 | 343 |
| 2025-03-26 | 345 | 349 | 343 | 345 | 33,800 | 345 |
| 2025-03-25 | 345 | 347 | 341 | 342 | 42,400 | 342 |
| 2025-03-24 | 335 | 346 | 335 | 341 | 65,600 | 341 |
| 2025-03-21 | 333 | 337 | 333 | 335 | 23,900 | 335 |
| 2025-03-19 | 330 | 339 | 330 | 336 | 17,600 | 336 |
| 2025-03-18 | 334 | 336 | 331 | 335 | 19,600 | 335 |
| 2025-03-17 | 329 | 334 | 327 | 334 | 30,200 | 334 |
| 2025-03-14 | 324 | 329 | 324 | 325 | 11,200 | 325 |
| 2025-03-13 | 325 | 328 | 324 | 324 | 18,800 | 324 |
| 2025-03-12 | 324 | 325 | 322 | 324 | 17,300 | 324 |
| 2025-03-11 | 324 | 325 | 317 | 324 | 55,500 | 324 |
| 2025-03-10 | 323 | 326 | 321 | 323 | 49,100 | 323 |
| 2025-03-07 | 321 | 324 | 321 | 321 | 27,800 | 321 |
| 2025-03-06 | 321 | 324 | 317 | 322 | 46,300 | 322 |
| 2025-03-05 | 322 | 322 | 318 | 321 | 17,100 | 321 |
| 2025-03-04 | 323 | 323 | 319 | 320 | 8,300 | 320 |
| 2025-03-03 | 321 | 323 | 319 | 322 | 9,100 | 322 |
| 2025-02-28 | 320 | 323 | 320 | 320 | 10,500 | 320 |
| 2025-02-27 | 319 | 324 | 319 | 324 | 18,500 | 324 |
| 2025-02-26 | 317 | 319 | 316 | 319 | 13,900 | 319 |
| 2025-02-25 | 315 | 320 | 315 | 319 | 22,400 | 319 |
| 2025-02-21 | 318 | 322 | 318 | 320 | 9,000 | 320 |
| 2025-02-20 | 321 | 321 | 317 | 319 | 18,400 | 319 |
| 2025-02-19 | 321 | 321 | 318 | 321 | 15,500 | 321 |
| 2025-02-18 | 323 | 323 | 318 | 322 | 13,100 | 322 |
| 2025-02-17 | 321 | 323 | 318 | 323 | 25,500 | 323 |
| 2025-02-14 | 321 | 324 | 311 | 319 | 146,300 | 319 |
| 2025-02-13 | 333 | 337 | 328 | 334 | 108,900 | 334 |
| 2025-02-12 | 332 | 336 | 331 | 334 | 16,000 | 334 |
| 2025-02-10 | 332 | 334 | 331 | 333 | 17,300 | 333 |
| 2025-02-07 | 334 | 337 | 330 | 334 | 22,700 | 334 |
| 2025-02-06 | 336 | 337 | 333 | 336 | 13,800 | 336 |
| 2025-02-05 | 333 | 335 | 328 | 335 | 41,500 | 335 |
| 2025-02-04 | 326 | 329 | 326 | 329 | 9,800 | 329 |
| 2025-02-03 | 327 | 328 | 324 | 324 | 60,500 | 324 |
| 2025-01-31 | 332 | 334 | 326 | 326 | 73,100 | 326 |
| 2025-01-30 | 338 | 340 | 326 | 326 | 160,500 | 326 |
| 2025-01-29 | 340 | 342 | 338 | 339 | 14,200 | 339 |
| 2025-01-28 | 339 | 344 | 338 | 339 | 22,500 | 339 |
| 2025-01-27 | 340 | 341 | 338 | 341 | 14,500 | 341 |
| 2025-01-24 | 337 | 338 | 336 | 338 | 12,200 | 338 |
| 2025-01-23 | 338 | 338 | 335 | 336 | 10,000 | 336 |
| 2025-01-22 | 337 | 337 | 334 | 337 | 17,000 | 337 |
| 2025-01-21 | 335 | 336 | 333 | 336 | 6,400 | 336 |
| 2025-01-20 | 325 | 335 | 325 | 335 | 13,200 | 335 |
| 2025-01-17 | 328 | 331 | 325 | 327 | 34,200 | 327 |
| 2025-01-16 | 334 | 335 | 328 | 330 | 21,700 | 330 |
| 2025-01-15 | 338 | 338 | 332 | 333 | 14,900 | 333 |
| 2025-01-14 | 344 | 344 | 332 | 334 | 24,500 | 334 |
| 2025-01-10 | 338 | 350 | 335 | 344 | 38,100 | 344 |
| 2025-01-09 | 344 | 344 | 337 | 337 | 10,900 | 337 |
| 2025-01-08 | 347 | 348 | 341 | 343 | 22,500 | 343 |
| 2025-01-07 | 343 | 347 | 336 | 346 | 27,500 | 346 |
| 2025-01-06 | 336 | 345 | 336 | 341 | 21,600 | 341 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2002-06-25]1株→2株