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
2023-12-08	387	387	379	379	77,600	379
2023-12-07	390	390	384	385	78,400	385
2023-12-06	388	393	388	390	50,200	390
2023-12-05	388	391	387	387	43,600	387
2023-12-04	392	392	387	388	30,800	388
2023-12-01	400	400	387	391	75,800	391
2023-11-30	387	401	387	397	148,100	397
2023-11-29	385	388	383	383	36,600	383
2023-11-28	387	388	383	387	42,600	387
2023-11-27	389	392	387	387	71,400	387
2023-11-24	385	390	385	388	59,000	388
2023-11-22	383	388	383	384	49,100	384
2023-11-21	386	391	384	386	89,400	386
2023-11-20	380	388	379	385	125,400	385
2023-11-17	378	383	374	377	80,500	377
2023-11-16	381	382	371	376	91,600	376
2023-11-15	387	389	380	381	137,100	381
2023-11-14	390	393	379	385	407,500	385
2023-11-13	370	370	360	361	56,600	361
2023-11-10	365	370	363	370	50,700	370
2023-11-09	368	374	362	374	66,700	374
2023-11-08	369	374	363	370	30,600	370
2023-11-07	366	375	366	370	29,800	370
2023-11-06	365	368	361	367	59,000	367
2023-11-02	359	364	354	360	126,300	360
2023-11-01	363	367	358	358	48,800	358
2023-10-31	354	361	351	359	74,800	359
2023-10-30	372	372	357	357	162,100	357
2023-10-27	370	372	368	372	66,500	372
2023-10-26	372	375	366	367	29,600	367
2023-10-25	375	380	374	379	33,700	379
2023-10-24	367	375	361	375	58,400	375
2023-10-23	371	371	363	366	50,600	366
2023-10-20	373	379	368	373	34,600	373
2023-10-19	372	381	372	374	16,900	374
2023-10-18	371	381	371	379	49,500	379
2023-10-17	382	385	370	373	103,000	373
2023-10-16	386	389	381	381	54,000	381
2023-10-13	398	398	388	389	57,000	389
2023-10-12	399	401	393	400	33,900	400
2023-10-11	400	401	396	398	34,700	398
2023-10-10	399	402	398	400	39,800	400
2023-10-06	401	405	398	399	20,400	399
2023-10-05	387	399	387	396	43,400	396
2023-10-04	390	391	383	385	76,800	385
2023-10-03	401	401	393	393	50,700	393
2023-10-02	411	414	401	401	47,500	401
2023-09-29	421	421	408	410	40,000	410
2023-09-28	415	421	415	416	19,100	416
2023-09-27	414	420	413	420	26,300	420
2023-09-26	416	416	413	414	12,700	414
2023-09-25	414	420	413	418	27,900	418
2023-09-22	410	420	407	417	28,600	417
2023-09-21	417	419	412	412	16,400	412
2023-09-20	422	422	416	418	16,600	418
2023-09-19	423	423	418	419	28,300	419
2023-09-15	424	425	420	423	33,900	423
2023-09-14	420	424	419	421	20,600	421
2023-09-13	420	423	419	420	19,000	420
2023-09-12	418	424	418	423	18,200	423
2023-09-11	422	424	416	418	42,300	418
2023-09-08	426	430	423	425	32,500	425
2023-09-07	431	434	427	430	37,400	430
2023-09-06	425	431	425	431	29,000	431
2023-09-05	430	430	425	430	9,200	430
2023-09-04	430	431	425	428	19,500	428
2023-09-01	420	429	420	429	37,700	429
2023-08-31	430	430	424	424	18,700	424
2023-08-30	430	433	426	428	15,900	428
2023-08-29	423	429	422	428	25,000	428
2023-08-28	415	424	415	422	18,600	422
2023-08-25	422	422	413	414	66,800	414
2023-08-24	434	435	422	422	34,700	422
2023-08-23	420	438	419	435	54,100	435
2023-08-22	421	421	412	419	48,000	419
2023-08-21	405	424	405	419	56,600	419
2023-08-18	416	416	401	402	99,600	402
2023-08-17	419	423	401	408	122,200	408
2023-08-16	438	438	419	421	89,600	421
2023-08-15	447	450	436	438	127,000	438
2023-08-14	476	481	443	448	164,400	448
2023-08-10	493	500	478	484	61,200	484
2023-08-09	506	506	493	493	37,500	493
2023-08-08	506	508	503	503	42,000	503
2023-08-07	493	506	490	506	43,300	506
2023-08-04	492	495	487	494	38,700	494
2023-08-03	499	505	496	496	30,200	496
2023-08-02	505	512	498	499	46,300	499
2023-08-01	509	514	500	504	64,500	504
2023-07-31	502	508	497	501	34,800	501
2023-07-28	503	507	491	499	92,100	499
2023-07-27	507	520	505	508	20,000	508
2023-07-26	509	515	503	504	37,100	504
2023-07-25	503	514	498	512	51,200	512
2023-07-24	504	507	500	502	17,400	502
2023-07-21	500	501	496	497	20,100	497
2023-07-20	513	515	495	500	62,300	500
2023-07-19	507	510	504	510	31,700	510
2023-07-18	491	509	490	505	69,900	505
2023-07-14	493	498	483	489	52,200	489
2023-07-13	492	499	489	493	45,600	493
2023-07-12	503	504	493	493	31,900	493
2023-07-11	501	514	496	503	76,600	503
2023-07-10	486	507	485	498	109,100	498
2023-07-07	480	491	477	486	41,000	486
2023-07-06	487	489	480	480	35,500	480
2023-07-05	493	493	484	488	47,000	488
2023-07-04	495	497	490	490	41,700	490
2023-07-03	495	500	493	494	36,900	494
2023-06-30	495	500	491	495	41,100	495
2023-06-29	496	500	492	493	43,600	493
2023-06-28	488	499	486	499	50,500	499
2023-06-27	485	491	481	489	25,800	489
2023-06-26	491	494	482	486	32,400	486
2023-06-23	501	501	488	491	52,500	491
2023-06-22	497	507	494	500	70,700	500
2023-06-21	490	498	489	492	26,200	492
2023-06-20	490	494	486	494	31,600	494
2023-06-19	485	493	481	493	45,700	493
2023-06-16	485	490	484	484	33,100	484
2023-06-15	489	489	481	485	41,500	485
2023-06-14	481	494	479	489	49,000	489
2023-06-13	484	490	480	481	32,000	481
2023-06-12	487	487	478	484	58,000	484
2023-06-09	482	492	476	486	110,600	486
2023-06-08	481	482	475	479	45,300	479
2023-06-07	487	493	481	484	30,400	484
2023-06-06	491	491	483	485	43,500	485
2023-06-05	487	492	478	488	65,000	488
2023-06-02	462	483	460	475	69,700	475
2023-06-01	467	475	461	461	67,900	461
2023-05-31	480	481	465	467	146,400	467
2023-05-30	499	499	485	485	55,800	485
2023-05-29	496	501	486	496	56,500	496
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]