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 |
---|---|---|---|---|---|---|
2024-03-28 | 418 | 419 | 411 | 411 | 46,600 | 411 |
2024-03-27 | 427 | 427 | 422 | 425 | 39,800 | 425 |
2024-03-26 | 430 | 433 | 424 | 429 | 46,700 | 429 |
2024-03-25 | 426 | 430 | 424 | 426 | 36,400 | 426 |
2024-03-22 | 426 | 426 | 420 | 426 | 58,000 | 426 |
2024-03-21 | 420 | 429 | 418 | 429 | 50,300 | 429 |
2024-03-19 | 409 | 415 | 409 | 415 | 35,600 | 415 |
2024-03-18 | 407 | 411 | 404 | 411 | 36,000 | 411 |
2024-03-15 | 405 | 407 | 402 | 404 | 18,200 | 404 |
2024-03-14 | 401 | 405 | 400 | 405 | 6,600 | 405 |
2024-03-13 | 405 | 406 | 399 | 401 | 23,100 | 401 |
2024-03-12 | 398 | 404 | 397 | 402 | 28,700 | 402 |
2024-03-11 | 402 | 406 | 395 | 396 | 79,100 | 396 |
2024-03-08 | 402 | 411 | 402 | 409 | 45,900 | 409 |
2024-03-07 | 403 | 410 | 402 | 406 | 35,700 | 406 |
2024-03-06 | 396 | 408 | 395 | 406 | 62,100 | 406 |
2024-03-05 | 397 | 400 | 395 | 398 | 46,000 | 398 |
2024-03-04 | 400 | 402 | 397 | 400 | 49,700 | 400 |
2024-03-01 | 402 | 402 | 395 | 400 | 54,000 | 400 |
2024-02-29 | 407 | 407 | 398 | 398 | 52,800 | 398 |
2024-02-28 | 406 | 411 | 404 | 404 | 49,500 | 404 |
2024-02-27 | 402 | 411 | 402 | 409 | 29,500 | 409 |
2024-02-26 | 409 | 409 | 402 | 402 | 74,600 | 402 |
2024-02-22 | 408 | 415 | 405 | 410 | 59,200 | 410 |
2024-02-21 | 413 | 413 | 404 | 408 | 36,800 | 408 |
2024-02-20 | 419 | 419 | 410 | 411 | 39,200 | 411 |
2024-02-19 | 405 | 419 | 404 | 415 | 105,100 | 415 |
2024-02-16 | 399 | 405 | 393 | 403 | 110,600 | 403 |
2024-02-15 | 404 | 405 | 395 | 399 | 91,400 | 399 |
2024-02-14 | 395 | 410 | 391 | 401 | 422,100 | 401 |
2024-02-13 | 462 | 475 | 456 | 467 | 322,000 | 467 |
2024-02-09 | 445 | 454 | 442 | 451 | 50,400 | 451 |
2024-02-08 | 453 | 453 | 442 | 449 | 28,900 | 449 |
2024-02-07 | 463 | 463 | 450 | 450 | 54,700 | 450 |
2024-02-06 | 469 | 469 | 460 | 461 | 42,400 | 461 |
2024-02-05 | 460 | 470 | 456 | 468 | 52,800 | 468 |
2024-02-02 | 455 | 458 | 450 | 454 | 33,400 | 454 |
2024-02-01 | 458 | 461 | 451 | 453 | 43,400 | 453 |
2024-01-31 | 461 | 464 | 456 | 464 | 48,000 | 464 |
2024-01-30 | 465 | 469 | 461 | 462 | 111,900 | 462 |
2024-01-29 | 452 | 463 | 452 | 463 | 60,500 | 463 |
2024-01-26 | 457 | 462 | 450 | 453 | 57,400 | 453 |
2024-01-25 | 444 | 463 | 442 | 462 | 135,100 | 462 |
2024-01-24 | 441 | 445 | 436 | 440 | 28,300 | 440 |
2024-01-23 | 441 | 444 | 432 | 441 | 67,600 | 441 |
2024-01-22 | 443 | 443 | 436 | 439 | 43,600 | 439 |
2024-01-19 | 429 | 441 | 423 | 441 | 80,400 | 441 |
2024-01-18 | 430 | 434 | 426 | 426 | 114,400 | 426 |
2024-01-17 | 442 | 444 | 435 | 439 | 64,800 | 439 |
2024-01-16 | 450 | 450 | 440 | 442 | 74,000 | 442 |
2024-01-15 | 436 | 453 | 435 | 453 | 112,500 | 453 |
2024-01-12 | 433 | 435 | 428 | 431 | 56,400 | 431 |
2024-01-11 | 441 | 441 | 432 | 433 | 55,900 | 433 |
2024-01-10 | 444 | 445 | 439 | 439 | 52,600 | 439 |
2024-01-09 | 430 | 440 | 430 | 440 | 56,500 | 440 |
2024-01-05 | 436 | 436 | 427 | 429 | 43,200 | 429 |
2024-01-04 | 435 | 436 | 427 | 433 | 80,800 | 433 |
分割・併合履歴 : [2005-03-28]1株→1.5株 [2002-06-25]1株→2株