大阪油化工業
4124スタンダード/化学/OSAKA YUKA INDUSTRY LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,405.0 | 2,417.0 | 2,405.0 | 2,417.0 | +12.0 | +0.50% | 400 |
| 2026-03-12 | 2,404.0 | 2,414.0 | 2,404.0 | 2,405.0 | -9.0 | -0.37% | 500 |
| 2026-03-11 | 2,400.0 | 2,420.0 | 2,399.0 | 2,414.0 | -5.0 | -0.21% | 2,600 |
| 2026-03-10 | 2,444.0 | 2,444.0 | 2,419.0 | 2,419.0 | -16.0 | -0.66% | 600 |
| 2026-03-09 | 2,411.0 | 2,500.0 | 2,411.0 | 2,435.0 | +23.0 | +0.95% | 2,000 |
| 2026-03-06 | 2,446.0 | 2,446.0 | 2,412.0 | 2,412.0 | -15.0 | -0.62% | 400 |
| 2026-03-05 | 2,420.0 | 2,445.0 | 2,405.0 | 2,427.0 | +27.0 | +1.13% | 1,500 |
| 2026-03-04 | 2,435.0 | 2,435.0 | 2,389.0 | 2,400.0 | -36.0 | -1.48% | 2,200 |
| 2026-03-03 | 2,430.0 | 2,439.0 | 2,430.0 | 2,436.0 | -35.0 | -1.42% | 1,100 |
| 2026-03-02 | 2,431.0 | 2,471.0 | 2,425.0 | 2,471.0 | +34.0 | +1.40% | 1,600 |
| 2026-02-27 | 2,435.0 | 2,457.0 | 2,425.0 | 2,437.0 | +2.0 | +0.08% | 1,300 |
| 2026-02-26 | 2,442.0 | 2,444.0 | 2,435.0 | 2,435.0 | -3.0 | -0.12% | 1,200 |
| 2026-02-25 | 2,433.0 | 2,440.0 | 2,433.0 | 2,438.0 | -5.0 | -0.20% | 800 |
| 2026-02-24 | 2,444.0 | 2,444.0 | 2,442.0 | 2,443.0 | -4.0 | -0.16% | 700 |
| 2026-02-20 | 2,446.0 | 2,447.0 | 2,446.0 | 2,447.0 | +1.0 | +0.04% | 1,000 |
| 2026-02-19 | 2,450.0 | 2,450.0 | 2,446.0 | 2,446.0 | -3.0 | -0.12% | 1,200 |
| 2026-02-18 | 2,438.0 | 2,449.0 | 2,438.0 | 2,449.0 | +8.0 | +0.33% | 500 |
| 2026-02-17 | 2,448.0 | 2,450.0 | 2,440.0 | 2,441.0 | -8.0 | -0.33% | 900 |
| 2026-02-16 | 2,430.0 | 2,449.0 | 2,430.0 | 2,449.0 | -1.0 | -0.04% | 2,000 |
| 2026-02-13 | 2,440.0 | 2,450.0 | 2,439.0 | 2,450.0 | +2.0 | +0.08% | 1,400 |
| 2026-02-12 | 2,440.0 | 2,448.0 | 2,434.0 | 2,448.0 | +7.0 | +0.29% | 1,800 |
| 2026-02-10 | 2,443.0 | 2,443.0 | 2,430.0 | 2,441.0 | +8.0 | +0.33% | 900 |
| 2026-02-09 | 2,443.0 | 2,443.0 | 2,426.0 | 2,433.0 | +3.0 | +0.12% | 1,100 |
| 2026-02-06 | 2,445.0 | 2,445.0 | 2,430.0 | 2,430.0 | -2.0 | -0.08% | 1,300 |
| 2026-02-05 | 2,435.0 | 2,438.0 | 2,432.0 | 2,432.0 | 0.0 | 0.00% | 500 |
| 2026-02-04 | 2,431.0 | 2,440.0 | 2,431.0 | 2,432.0 | +1.0 | +0.04% | 1,000 |
| 2026-02-03 | 2,467.0 | 2,467.0 | 2,431.0 | 2,431.0 | -6.0 | -0.25% | 1,900 |
| 2026-02-02 | 2,445.0 | 2,450.0 | 2,437.0 | 2,437.0 | +1.0 | +0.04% | 1,700 |
| 2026-01-30 | 2,443.0 | 2,444.0 | 2,435.0 | 2,436.0 | +1.0 | +0.04% | 800 |
| 2026-01-29 | 2,445.0 | 2,450.0 | 2,435.0 | 2,435.0 | 0.0 | 0.00% | 700 |
| 2026-01-28 | 2,446.0 | 2,448.0 | 2,433.0 | 2,435.0 | -11.0 | -0.45% | 1,300 |
| 2026-01-27 | 2,450.0 | 2,450.0 | 2,446.0 | 2,446.0 | -1.0 | -0.04% | 200 |
| 2026-01-26 | 2,442.0 | 2,472.0 | 2,442.0 | 2,447.0 | -6.0 | -0.24% | 700 |
| 2026-01-23 | 2,484.0 | 2,484.0 | 2,451.0 | 2,453.0 | -7.0 | -0.28% | 1,400 |
| 2026-01-22 | 2,499.0 | 2,499.0 | 2,460.0 | 2,460.0 | -10.0 | -0.40% | 700 |
| 2026-01-21 | 2,480.0 | 2,480.0 | 2,470.0 | 2,470.0 | -4.0 | -0.16% | 700 |
| 2026-01-20 | 2,480.0 | 2,480.0 | 2,469.0 | 2,474.0 | -7.0 | -0.28% | 1,800 |
| 2026-01-19 | 2,434.0 | 2,481.0 | 2,434.0 | 2,481.0 | +42.0 | +1.72% | 1,200 |
| 2026-01-16 | 2,466.0 | 2,466.0 | 2,439.0 | 2,439.0 | 0.0 | 0.00% | 1,300 |
| 2026-01-15 | 2,471.0 | 2,473.0 | 2,434.0 | 2,439.0 | -38.0 | -1.53% | 9,300 |
| 2026-01-14 | 2,471.0 | 2,477.0 | 2,471.0 | 2,477.0 | +6.0 | +0.24% | 500 |
| 2026-01-13 | 2,475.0 | 2,475.0 | 2,449.0 | 2,471.0 | -4.0 | -0.16% | 1,600 |
| 2026-01-09 | 2,480.0 | 2,490.0 | 2,475.0 | 2,475.0 | +13.0 | +0.53% | 1,200 |
| 2026-01-08 | 2,437.0 | 2,462.0 | 2,437.0 | 2,462.0 | +26.0 | +1.07% | 1,300 |
| 2026-01-07 | 2,436.0 | 2,447.0 | 2,436.0 | 2,436.0 | -8.0 | -0.33% | 1,500 |
| 2026-01-06 | 2,444.0 | 2,447.0 | 2,437.0 | 2,444.0 | 0.0 | 0.00% | 2,000 |
| 2026-01-05 | 2,446.0 | 2,448.0 | 2,438.0 | 2,444.0 | +6.0 | +0.25% | 3,200 |
| 2025-12-30 | 2,450.0 | 2,450.0 | 2,431.0 | 2,438.0 | -11.0 | -0.45% | 4,300 |
| 2025-12-29 | 2,440.0 | 2,490.0 | 2,437.0 | 2,449.0 | +9.0 | +0.37% | 44,500 |
| 2025-12-26 | 2,446.0 | 2,458.0 | 2,435.0 | 2,440.0 | -4.0 | -0.16% | 3,000 |
| 2025-12-25 | 2,444.0 | 2,450.0 | 2,422.0 | 2,444.0 | +13.0 | +0.53% | 3,700 |
| 2025-12-24 | 2,465.0 | 2,465.0 | 2,431.0 | 2,431.0 | -36.0 | -1.46% | 2,800 |
| 2025-12-23 | 2,447.0 | 2,467.0 | 2,406.0 | 2,467.0 | 0.0 | 0.00% | 5,700 |
| 2025-12-22 | 2,469.0 | 2,511.0 | 2,451.0 | 2,467.0 | +126.0 | +5.38% | 15,300 |
| 2025-12-19 | 2,340.0 | 2,345.0 | 2,337.0 | 2,341.0 | 0.0 | 0.00% | 2,100 |
| 2025-12-18 | 2,341.0 | 2,344.0 | 2,338.0 | 2,341.0 | 0.0 | 0.00% | 1,900 |
| 2025-12-17 | 2,341.0 | 2,345.0 | 2,341.0 | 2,341.0 | -4.0 | -0.17% | 1,800 |
| 2025-12-16 | 2,350.0 | 2,354.0 | 2,345.0 | 2,345.0 | +3.0 | +0.13% | 3,000 |
| 2025-12-15 | 2,364.0 | 2,366.0 | 2,342.0 | 2,342.0 | -23.0 | -0.97% | 5,000 |
| 2025-12-12 | 2,376.0 | 2,397.0 | 2,365.0 | 2,365.0 | -11.0 | -0.46% | 4,400 |
| 2025-12-11 | 2,478.0 | 2,478.0 | 2,371.0 | 2,376.0 | -102.0 | -4.12% | 7,300 |
| 2025-12-10 | 2,482.0 | 2,484.0 | 2,478.0 | 2,478.0 | -7.0 | -0.28% | 2,100 |
| 2025-12-09 | 2,498.0 | 2,498.0 | 2,485.0 | 2,485.0 | -21.0 | -0.84% | 2,800 |
| 2025-12-08 | 2,501.0 | 2,509.0 | 2,500.0 | 2,506.0 | +1.0 | +0.04% | 1,900 |
| 2025-12-05 | 2,505.0 | 2,509.0 | 2,505.0 | 2,505.0 | -3.0 | -0.12% | 900 |
| 2025-12-04 | 2,505.0 | 2,510.0 | 2,505.0 | 2,508.0 | +3.0 | +0.12% | 1,100 |
| 2025-12-03 | 2,517.0 | 2,517.0 | 2,505.0 | 2,505.0 | -1.0 | -0.04% | 1,000 |
| 2025-12-02 | 2,513.0 | 2,520.0 | 2,505.0 | 2,506.0 | -7.0 | -0.28% | 2,500 |
| 2025-12-01 | 2,509.0 | 2,513.0 | 2,505.0 | 2,513.0 | +4.0 | +0.16% | 1,700 |
| 2025-11-28 | 2,510.0 | 2,513.0 | 2,508.0 | 2,509.0 | -1.0 | -0.04% | 1,300 |
| 2025-11-27 | 2,504.0 | 2,510.0 | 2,502.0 | 2,510.0 | +5.0 | +0.20% | 1,100 |
| 2025-11-26 | 2,505.0 | 2,517.0 | 2,505.0 | 2,505.0 | -4.0 | -0.16% | 2,300 |
| 2025-11-25 | 2,501.0 | 2,517.0 | 2,501.0 | 2,509.0 | +3.0 | +0.12% | 1,100 |
| 2025-11-21 | 2,505.0 | 2,529.0 | 2,505.0 | 2,506.0 | +1.0 | +0.04% | 900 |
| 2025-11-20 | 2,501.0 | 2,506.0 | 2,501.0 | 2,505.0 | +4.0 | +0.16% | 800 |
| 2025-11-19 | 2,515.0 | 2,515.0 | 2,501.0 | 2,501.0 | -14.0 | -0.56% | 1,900 |
| 2025-11-18 | 2,532.0 | 2,534.0 | 2,515.0 | 2,515.0 | -17.0 | -0.67% | 3,100 |
| 2025-11-17 | 2,590.0 | 2,590.0 | 2,531.0 | 2,532.0 | -108.0 | -4.09% | 4,700 |
| 2025-11-14 | 2,540.0 | 2,640.0 | 2,540.0 | 2,640.0 | +83.0 | +3.25% | 5,600 |
| 2025-11-13 | 2,544.0 | 2,566.0 | 2,543.0 | 2,557.0 | +12.0 | +0.47% | 1,900 |
| 2025-11-12 | 2,560.0 | 2,570.0 | 2,544.0 | 2,545.0 | -13.0 | -0.51% | 3,100 |
| 2025-11-11 | 2,564.0 | 2,564.0 | 2,558.0 | 2,558.0 | +17.0 | +0.67% | 700 |
| 2025-11-10 | 2,537.0 | 2,555.0 | 2,529.0 | 2,541.0 | +5.0 | +0.20% | 2,400 |
| 2025-11-07 | 2,542.0 | 2,542.0 | 2,536.0 | 2,536.0 | -14.0 | -0.55% | 1,500 |
| 2025-11-06 | 2,555.0 | 2,555.0 | 2,550.0 | 2,550.0 | -10.0 | -0.39% | 1,800 |
| 2025-11-05 | 2,551.0 | 2,562.0 | 2,551.0 | 2,560.0 | 0.0 | 0.00% | 2,200 |
| 2025-11-04 | 2,576.0 | 2,576.0 | 2,553.0 | 2,560.0 | +4.0 | +0.16% | 2,700 |
| 2025-10-31 | 2,559.0 | 2,566.0 | 2,556.0 | 2,556.0 | -10.0 | -0.39% | 1,500 |
| 2025-10-30 | 2,568.0 | 2,568.0 | 2,560.0 | 2,566.0 | -2.0 | -0.08% | 2,500 |
| 2025-10-29 | 2,567.0 | 2,582.0 | 2,567.0 | 2,568.0 | +1.0 | +0.04% | 3,100 |
| 2025-10-28 | 2,564.0 | 2,567.0 | 2,564.0 | 2,567.0 | -10.0 | -0.39% | 1,200 |
| 2025-10-27 | 2,578.0 | 2,587.0 | 2,577.0 | 2,577.0 | 0.0 | 0.00% | 3,100 |
| 2025-10-24 | 2,587.0 | 2,588.0 | 2,576.0 | 2,577.0 | -9.0 | -0.35% | 2,700 |
| 2025-10-23 | 2,595.0 | 2,614.0 | 2,586.0 | 2,586.0 | -9.0 | -0.35% | 2,100 |
| 2025-10-22 | 2,560.0 | 2,617.0 | 2,560.0 | 2,595.0 | +35.0 | +1.37% | 1,800 |
| 2025-10-21 | 2,581.0 | 2,623.0 | 2,555.0 | 2,560.0 | -37.0 | -1.42% | 3,500 |
| 2025-10-20 | 2,589.0 | 2,609.0 | 2,570.0 | 2,597.0 | +24.0 | +0.93% | 2,000 |
| 2025-10-17 | 2,566.0 | 2,590.0 | 2,566.0 | 2,573.0 | -25.0 | -0.96% | 1,600 |
| 2025-10-16 | 2,597.0 | 2,599.0 | 2,556.0 | 2,598.0 | +37.0 | +1.44% | 2,300 |
| 2025-10-15 | 2,546.0 | 2,580.0 | 2,546.0 | 2,561.0 | +16.0 | +0.63% | 2,600 |
| 2025-10-14 | 2,572.0 | 2,622.0 | 2,545.0 | 2,545.0 | -22.0 | -0.86% | 2,300 |
| 2025-10-10 | 2,569.0 | 2,572.0 | 2,561.0 | 2,567.0 | +8.0 | +0.31% | 1,600 |
| 2025-10-09 | 2,598.0 | 2,598.0 | 2,559.0 | 2,559.0 | -31.0 | -1.20% | 2,100 |
| 2025-10-08 | 2,576.0 | 2,603.0 | 2,576.0 | 2,590.0 | +15.0 | +0.58% | 1,900 |
| 2025-10-07 | 2,597.0 | 2,600.0 | 2,575.0 | 2,575.0 | -20.0 | -0.77% | 2,300 |
| 2025-10-06 | 2,601.0 | 2,619.0 | 2,595.0 | 2,595.0 | -3.0 | -0.12% | 5,000 |
| 2025-10-03 | 2,570.0 | 2,625.0 | 2,560.0 | 2,598.0 | 0.0 | 0.00% | 5,100 |
| 2025-10-02 | 2,666.0 | 2,666.0 | 2,561.0 | 2,598.0 | -91.0 | -3.38% | 9,300 |
| 2025-10-01 | 2,728.0 | 2,728.0 | 2,687.0 | 2,689.0 | -54.0 | -1.97% | 5,700 |
| 2025-09-30 | 2,775.0 | 2,775.0 | 2,743.0 | 2,743.0 | -55.0 | -1.97% | 5,100 |
| 2025-09-29 | 2,740.0 | 2,799.0 | 2,702.0 | 2,798.0 | -247.0 | -8.11% | 23,700 |
| 2025-09-26 | 3,040.0 | 3,050.0 | 3,030.0 | 3,045.0 | +5.0 | +0.16% | 12,700 |
| 2025-09-25 | 3,045.0 | 3,050.0 | 3,035.0 | 3,040.0 | -10.0 | -0.33% | 6,700 |
| 2025-09-24 | 3,035.0 | 3,055.0 | 3,035.0 | 3,050.0 | +15.0 | +0.49% | 7,300 |
| 2025-09-22 | 3,035.0 | 3,040.0 | 3,005.0 | 3,035.0 | -5.0 | -0.16% | 11,600 |
| 2025-09-19 | 3,060.0 | 3,065.0 | 3,025.0 | 3,040.0 | +15.0 | +0.50% | 26,200 |
| 2025-09-18 | 3,020.0 | 3,075.0 | 3,020.0 | 3,025.0 | +5.0 | +0.17% | 9,300 |
| 2025-09-17 | 3,120.0 | 3,125.0 | 3,020.0 | 3,020.0 | -100.0 | -3.21% | 10,300 |
| 2025-09-16 | 3,170.0 | 3,170.0 | 3,120.0 | 3,120.0 | -45.0 | -1.42% | 7,400 |
| 2025-09-12 | 3,175.0 | 3,180.0 | 3,100.0 | 3,165.0 | — | — | 15,800 |
直近120営業日分を表示