6521 (株)オキサイド 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
2024-03-292,7702,7862,7262,74939,5002,749
2024-03-282,7052,7872,6902,74365,3002,743
2024-03-272,6692,6952,6402,69337,8002,693
2024-03-262,6632,6632,6022,65534,7002,655
2024-03-252,6112,6592,6002,64357,9002,643
2024-03-222,7082,7082,6052,634127,4002,634
2024-03-212,7352,7622,6912,700107,2002,700
2024-03-192,7352,7412,6902,71958,4002,719
2024-03-182,6982,7432,6982,73538,0002,735
2024-03-152,6702,7182,6532,70532,4002,705
2024-03-142,7202,7222,6572,69743,5002,697
2024-03-132,8042,8042,6982,70161,0002,701
2024-03-122,7012,7942,6772,78859,0002,788
2024-03-112,7392,7702,6702,70079,1002,700
2024-03-082,7502,8142,7202,77971,0002,779
2024-03-072,8282,8532,7802,78067,2002,780
2024-03-062,7952,8302,7612,82044,0002,820
2024-03-052,8032,8382,7652,82157,3002,821
2024-03-042,8542,9052,8222,84586,2002,845
2024-03-012,8912,9172,8332,84560,8002,845
2024-02-292,9502,9502,8682,88068,3002,880
2024-02-283,0053,0602,9552,96670,7002,966
2024-02-273,1353,1452,9853,035117,2003,035
2024-02-262,8993,1152,8753,105193,9003,105
2024-02-222,9092,9432,8252,86863,2002,868
2024-02-212,8122,8952,8052,85572,1002,855
2024-02-202,8842,8992,8122,83860,4002,838
2024-02-192,8022,8782,7712,84951,2002,849
2024-02-162,8142,8542,7382,80978,7002,809
2024-02-152,9472,9502,8112,81498,3002,814
2024-02-142,7652,8962,7362,890136,3002,890
2024-02-132,6902,7752,6812,77577,7002,775
2024-02-092,6652,6812,6382,65539,5002,655
2024-02-082,7012,7092,6312,66864,6002,668
2024-02-072,7752,7752,6722,69952,2002,699
2024-02-062,7202,7802,6892,74457,5002,744
2024-02-052,7342,7742,7002,72172,6002,721
2024-02-022,7552,8052,7372,73741,0002,737
2024-02-012,7602,8102,7252,74286,5002,742
2024-01-312,7712,8092,7352,80665,4002,806
2024-01-302,8502,8592,7822,81157,0002,811
2024-01-292,8152,8152,7672,78249,6002,782
2024-01-262,8382,8752,8082,82461,1002,824
2024-01-252,8602,8812,8082,84285,6002,842
2024-01-242,8652,8982,8312,87069,3002,870
2024-01-233,0803,0802,8472,857248,3002,857
2024-01-222,8883,0502,8513,035167,6003,035
2024-01-192,7512,8262,7512,815157,9002,815
2024-01-182,5922,7192,5602,718166,6002,718
2024-01-172,7412,7872,5532,574296,5002,574
2024-01-162,8842,9802,7812,791181,6002,791
2024-01-152,7652,9502,6802,903487,0002,903
2024-01-123,0803,1603,0453,105106,9003,105
2024-01-113,0853,1353,0503,11580,6003,115
2024-01-103,0903,1653,0753,11559,9003,115
2024-01-093,1453,1753,0853,11075,8003,110
2024-01-053,1853,1903,0803,095114,2003,095
2024-01-043,1303,2203,0803,22077,9003,220

分割・併合履歴 : [2023-02-27]1株→2株