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