日本オラクル
4716スタンダード/情報･通信業/ORACLE CORPORATION JAPAN
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 | 9,332.0 | 9,520.0 | 9,300.0 | 9,325.0 | -50.0 | -0.53% | 300,700 |
| 2026-03-12 | 9,303.0 | 9,448.0 | 9,285.0 | 9,375.0 | -49.0 | -0.52% | 276,000 |
| 2026-03-11 | 9,468.0 | 9,567.0 | 9,312.0 | 9,424.0 | -68.0 | -0.72% | 410,000 |
| 2026-03-10 | 9,516.0 | 9,526.0 | 9,302.0 | 9,492.0 | +44.0 | +0.47% | 486,900 |
| 2026-03-09 | 9,320.0 | 9,495.0 | 9,220.0 | 9,448.0 | -96.0 | -1.01% | 347,100 |
| 2026-03-06 | 9,465.0 | 9,622.0 | 9,373.0 | 9,544.0 | +229.0 | +2.46% | 312,700 |
| 2026-03-05 | 9,420.0 | 9,456.0 | 9,200.0 | 9,315.0 | +45.0 | +0.49% | 361,300 |
| 2026-03-04 | 9,264.0 | 9,330.0 | 9,106.0 | 9,270.0 | +89.0 | +0.97% | 333,300 |
| 2026-03-03 | 9,220.0 | 9,260.0 | 9,082.0 | 9,181.0 | -179.0 | -1.91% | 331,600 |
| 2026-03-02 | 9,399.0 | 9,409.0 | 9,210.0 | 9,360.0 | -72.0 | -0.76% | 394,300 |
| 2026-02-27 | 9,721.0 | 9,780.0 | 9,421.0 | 9,432.0 | -286.0 | -2.94% | 990,400 |
| 2026-02-26 | 9,595.0 | 9,844.0 | 9,360.0 | 9,718.0 | +603.0 | +6.62% | 638,600 |
| 2026-02-25 | 9,058.0 | 9,195.0 | 9,016.0 | 9,115.0 | +324.0 | +3.69% | 311,600 |
| 2026-02-24 | 9,130.0 | 9,225.0 | 8,763.0 | 8,791.0 | -620.0 | -6.59% | 495,500 |
| 2026-02-20 | 9,501.0 | 9,502.0 | 9,351.0 | 9,411.0 | -184.0 | -1.92% | 342,500 |
| 2026-02-19 | 9,673.0 | 9,718.0 | 9,485.0 | 9,595.0 | +119.0 | +1.26% | 356,100 |
| 2026-02-18 | 9,514.0 | 9,565.0 | 9,362.0 | 9,476.0 | -19.0 | -0.20% | 286,800 |
| 2026-02-17 | 9,563.0 | 9,617.0 | 9,420.0 | 9,495.0 | -63.0 | -0.66% | 325,000 |
| 2026-02-16 | 9,418.0 | 9,590.0 | 9,326.0 | 9,558.0 | +270.0 | +2.91% | 330,200 |
| 2026-02-13 | 9,601.0 | 9,642.0 | 9,180.0 | 9,288.0 | -345.0 | -3.58% | 459,600 |
| 2026-02-12 | 9,800.0 | 9,944.0 | 9,605.0 | 9,633.0 | -572.0 | -5.61% | 651,700 |
| 2026-02-10 | 9,778.0 | 10,320.0 | 9,771.0 | 10,205.0 | +568.0 | +5.89% | 493,700 |
| 2026-02-09 | 9,556.0 | 9,708.0 | 9,482.0 | 9,637.0 | +265.0 | +2.83% | 324,200 |
| 2026-02-06 | 9,720.0 | 9,810.0 | 9,372.0 | 9,372.0 | -439.0 | -4.47% | 358,100 |
| 2026-02-05 | 9,720.0 | 9,876.0 | 9,674.0 | 9,811.0 | +180.0 | +1.87% | 374,900 |
| 2026-02-04 | 9,862.0 | 9,999.0 | 9,568.0 | 9,631.0 | -764.0 | -7.35% | 748,900 |
| 2026-02-03 | 10,320.0 | 10,485.0 | 10,290.0 | 10,395.0 | -60.0 | -0.57% | 314,400 |
| 2026-02-02 | 10,395.0 | 10,530.0 | 10,230.0 | 10,455.0 | -5.0 | -0.05% | 293,200 |
| 2026-01-30 | 10,570.0 | 10,635.0 | 10,440.0 | 10,460.0 | -110.0 | -1.04% | 331,500 |
| 2026-01-29 | 10,570.0 | 10,690.0 | 10,515.0 | 10,570.0 | -175.0 | -1.63% | 253,500 |
| 2026-01-28 | 10,735.0 | 10,885.0 | 10,680.0 | 10,745.0 | -80.0 | -0.74% | 281,600 |
| 2026-01-27 | 10,920.0 | 10,955.0 | 10,800.0 | 10,825.0 | -70.0 | -0.64% | 267,000 |
| 2026-01-26 | 11,120.0 | 11,140.0 | 10,830.0 | 10,895.0 | -320.0 | -2.85% | 287,900 |
| 2026-01-23 | 11,190.0 | 11,395.0 | 11,085.0 | 11,215.0 | +135.0 | +1.22% | 278,400 |
| 2026-01-22 | 11,100.0 | 11,240.0 | 11,030.0 | 11,080.0 | -55.0 | -0.49% | 335,900 |
| 2026-01-21 | 11,390.0 | 11,400.0 | 11,000.0 | 11,135.0 | -310.0 | -2.71% | 434,900 |
| 2026-01-20 | 11,810.0 | 11,920.0 | 11,445.0 | 11,445.0 | -410.0 | -3.46% | 312,200 |
| 2026-01-19 | 11,860.0 | 12,115.0 | 11,750.0 | 11,855.0 | +220.0 | +1.89% | 320,700 |
| 2026-01-16 | 12,200.0 | 12,235.0 | 11,635.0 | 11,635.0 | -720.0 | -5.83% | 545,900 |
| 2026-01-15 | 12,490.0 | 12,630.0 | 12,325.0 | 12,355.0 | -160.0 | -1.28% | 213,700 |
| 2026-01-14 | 12,580.0 | 12,675.0 | 12,500.0 | 12,515.0 | -65.0 | -0.52% | 142,500 |
| 2026-01-13 | 12,600.0 | 12,755.0 | 12,470.0 | 12,580.0 | -5.0 | -0.04% | 162,300 |
| 2026-01-09 | 12,760.0 | 12,790.0 | 12,540.0 | 12,585.0 | -245.0 | -1.91% | 190,300 |
| 2026-01-08 | 12,870.0 | 12,980.0 | 12,695.0 | 12,830.0 | +170.0 | +1.34% | 194,800 |
| 2026-01-07 | 12,740.0 | 12,820.0 | 12,545.0 | 12,660.0 | +30.0 | +0.24% | 219,700 |
| 2026-01-06 | 12,800.0 | 12,845.0 | 12,495.0 | 12,630.0 | -45.0 | -0.36% | 284,300 |
| 2026-01-05 | 13,220.0 | 13,290.0 | 12,570.0 | 12,675.0 | -515.0 | -3.90% | 369,600 |
| 2025-12-30 | 13,345.0 | 13,345.0 | 13,190.0 | 13,190.0 | -50.0 | -0.38% | 168,900 |
| 2025-12-29 | 13,500.0 | 13,500.0 | 13,170.0 | 13,240.0 | -190.0 | -1.41% | 135,500 |
| 2025-12-26 | 13,450.0 | 13,490.0 | 13,270.0 | 13,430.0 | +5.0 | +0.04% | 120,200 |
| 2025-12-25 | 13,500.0 | 13,535.0 | 13,365.0 | 13,425.0 | +35.0 | +0.26% | 140,700 |
| 2025-12-24 | 13,860.0 | 14,225.0 | 13,255.0 | 13,390.0 | -465.0 | -3.36% | 457,300 |
| 2025-12-23 | 13,770.0 | 13,925.0 | 13,720.0 | 13,855.0 | +140.0 | +1.02% | 220,300 |
| 2025-12-22 | 13,730.0 | 13,805.0 | 13,665.0 | 13,715.0 | +20.0 | +0.15% | 174,200 |
| 2025-12-19 | 13,625.0 | 13,825.0 | 13,555.0 | 13,695.0 | +100.0 | +0.74% | 273,100 |
| 2025-12-18 | 13,620.0 | 13,705.0 | 13,540.0 | 13,595.0 | -10.0 | -0.07% | 139,300 |
| 2025-12-17 | 13,700.0 | 13,710.0 | 13,415.0 | 13,605.0 | -10.0 | -0.07% | 140,100 |
| 2025-12-16 | 13,690.0 | 13,750.0 | 13,585.0 | 13,615.0 | +10.0 | +0.07% | 150,900 |
| 2025-12-15 | 13,600.0 | 13,775.0 | 13,520.0 | 13,605.0 | +105.0 | +0.78% | 128,500 |
| 2025-12-12 | 13,565.0 | 13,570.0 | 13,460.0 | 13,500.0 | +70.0 | +0.52% | 136,800 |
| 2025-12-11 | 13,440.0 | 13,550.0 | 13,325.0 | 13,430.0 | -30.0 | -0.22% | 158,400 |
| 2025-12-10 | 13,310.0 | 13,555.0 | 13,310.0 | 13,460.0 | +95.0 | +0.71% | 134,400 |
| 2025-12-09 | 13,405.0 | 13,405.0 | 13,240.0 | 13,365.0 | -5.0 | -0.04% | 111,000 |
| 2025-12-08 | 13,320.0 | 13,470.0 | 13,210.0 | 13,370.0 | +205.0 | +1.56% | 135,900 |
| 2025-12-05 | 13,435.0 | 13,435.0 | 13,160.0 | 13,165.0 | -330.0 | -2.45% | 141,100 |
| 2025-12-04 | 13,285.0 | 13,495.0 | 13,280.0 | 13,495.0 | +250.0 | +1.89% | 167,000 |
| 2025-12-03 | 13,250.0 | 13,335.0 | 13,090.0 | 13,245.0 | -5.0 | -0.04% | 136,000 |
| 2025-12-02 | 13,445.0 | 13,465.0 | 13,150.0 | 13,250.0 | -225.0 | -1.67% | 177,000 |
| 2025-12-01 | 13,450.0 | 13,595.0 | 13,360.0 | 13,475.0 | +50.0 | +0.37% | 184,800 |
| 2025-11-28 | 13,475.0 | 13,490.0 | 13,335.0 | 13,425.0 | +35.0 | +0.26% | 118,100 |
| 2025-11-27 | 13,400.0 | 13,525.0 | 13,350.0 | 13,390.0 | +110.0 | +0.83% | 119,900 |
| 2025-11-26 | 13,540.0 | 13,585.0 | 13,195.0 | 13,280.0 | -305.0 | -2.25% | 181,300 |
| 2025-11-25 | 13,865.0 | 13,890.0 | 13,550.0 | 13,585.0 | -280.0 | -2.02% | 159,600 |
| 2025-11-21 | 13,700.0 | 13,920.0 | 13,700.0 | 13,865.0 | +220.0 | +1.61% | 401,700 |
| 2025-11-20 | 13,730.0 | 13,775.0 | 13,595.0 | 13,645.0 | -20.0 | -0.15% | 109,100 |
| 2025-11-19 | 13,635.0 | 13,765.0 | 13,615.0 | 13,665.0 | +35.0 | +0.26% | 112,900 |
| 2025-11-18 | 13,850.0 | 13,880.0 | 13,610.0 | 13,630.0 | -305.0 | -2.19% | 120,000 |
| 2025-11-17 | 13,865.0 | 13,965.0 | 13,785.0 | 13,935.0 | -30.0 | -0.21% | 105,300 |
| 2025-11-14 | 14,115.0 | 14,155.0 | 13,875.0 | 13,965.0 | -150.0 | -1.06% | 153,200 |
| 2025-11-13 | 14,070.0 | 14,230.0 | 14,040.0 | 14,115.0 | -55.0 | -0.39% | 97,900 |
| 2025-11-12 | 14,135.0 | 14,360.0 | 14,115.0 | 14,170.0 | -90.0 | -0.63% | 110,600 |
| 2025-11-11 | 14,015.0 | 14,280.0 | 14,005.0 | 14,260.0 | +205.0 | +1.46% | 145,900 |
| 2025-11-10 | 14,015.0 | 14,150.0 | 13,990.0 | 14,055.0 | +60.0 | +0.43% | 121,200 |
| 2025-11-07 | 13,880.0 | 13,995.0 | 13,830.0 | 13,995.0 | +165.0 | +1.19% | 133,800 |
| 2025-11-06 | 13,885.0 | 14,005.0 | 13,815.0 | 13,830.0 | -220.0 | -1.57% | 177,600 |
| 2025-11-05 | 14,095.0 | 14,180.0 | 13,835.0 | 14,050.0 | +70.0 | +0.50% | 202,900 |
| 2025-11-04 | 14,200.0 | 14,230.0 | 13,950.0 | 13,980.0 | -250.0 | -1.76% | 264,900 |
| 2025-10-31 | 14,230.0 | 14,405.0 | 14,225.0 | 14,230.0 | +20.0 | +0.14% | 256,000 |
| 2025-10-30 | 14,255.0 | 14,360.0 | 14,210.0 | 14,210.0 | -185.0 | -1.29% | 197,300 |
| 2025-10-29 | 14,530.0 | 14,555.0 | 14,295.0 | 14,395.0 | -160.0 | -1.10% | 136,000 |
| 2025-10-28 | 14,850.0 | 14,870.0 | 14,530.0 | 14,555.0 | -335.0 | -2.25% | 115,100 |
| 2025-10-27 | 14,805.0 | 15,095.0 | 14,780.0 | 14,890.0 | +85.0 | +0.57% | 126,700 |
| 2025-10-24 | 14,800.0 | 14,840.0 | 14,715.0 | 14,805.0 | +5.0 | +0.03% | 99,000 |
| 2025-10-23 | 14,750.0 | 14,895.0 | 14,600.0 | 14,800.0 | +25.0 | +0.17% | 93,700 |
| 2025-10-22 | 14,800.0 | 14,855.0 | 14,690.0 | 14,775.0 | +5.0 | +0.03% | 110,400 |
| 2025-10-21 | 14,595.0 | 14,830.0 | 14,565.0 | 14,770.0 | +210.0 | +1.44% | 146,700 |
| 2025-10-20 | 14,570.0 | 14,650.0 | 14,485.0 | 14,560.0 | +95.0 | +0.66% | 96,400 |
| 2025-10-17 | 14,680.0 | 14,715.0 | 14,355.0 | 14,465.0 | -170.0 | -1.16% | 124,500 |
| 2025-10-16 | 14,680.0 | 14,860.0 | 14,615.0 | 14,635.0 | -70.0 | -0.48% | 117,700 |
| 2025-10-15 | 14,735.0 | 14,805.0 | 14,590.0 | 14,705.0 | -35.0 | -0.24% | 132,100 |
| 2025-10-14 | 14,765.0 | 14,920.0 | 14,590.0 | 14,740.0 | -185.0 | -1.24% | 186,800 |
| 2025-10-10 | 14,915.0 | 15,105.0 | 14,815.0 | 14,925.0 | -100.0 | -0.67% | 138,900 |
| 2025-10-09 | 15,200.0 | 15,220.0 | 14,895.0 | 15,025.0 | -90.0 | -0.60% | 170,800 |
| 2025-10-08 | 14,650.0 | 15,430.0 | 14,650.0 | 15,115.0 | +335.0 | +2.27% | 286,200 |
| 2025-10-07 | 14,920.0 | 14,920.0 | 14,700.0 | 14,780.0 | -180.0 | -1.20% | 163,200 |
| 2025-10-06 | 15,000.0 | 15,035.0 | 14,785.0 | 14,960.0 | +305.0 | +2.08% | 147,100 |
| 2025-10-03 | 14,750.0 | 14,775.0 | 14,655.0 | 14,655.0 | +60.0 | +0.41% | 143,200 |
| 2025-10-02 | 14,890.0 | 14,970.0 | 14,525.0 | 14,595.0 | -220.0 | -1.48% | 187,100 |
| 2025-10-01 | 14,765.0 | 15,000.0 | 14,630.0 | 14,815.0 | -285.0 | -1.89% | 268,100 |
| 2025-09-30 | 15,125.0 | 15,250.0 | 15,040.0 | 15,100.0 | -20.0 | -0.13% | 183,300 |
| 2025-09-29 | 15,300.0 | 15,455.0 | 15,095.0 | 15,120.0 | -110.0 | -0.72% | 234,200 |
| 2025-09-26 | 15,610.0 | 15,705.0 | 15,080.0 | 15,230.0 | -1000.0 | -6.16% | 567,600 |
| 2025-09-25 | 16,270.0 | 16,425.0 | 16,105.0 | 16,230.0 | -80.0 | -0.49% | 242,700 |
| 2025-09-24 | 16,500.0 | 16,515.0 | 16,170.0 | 16,310.0 | -80.0 | -0.49% | 197,600 |
| 2025-09-22 | 16,350.0 | 16,605.0 | 16,300.0 | 16,390.0 | +65.0 | +0.40% | 153,500 |
| 2025-09-19 | 16,505.0 | 16,535.0 | 16,260.0 | 16,325.0 | -45.0 | -0.27% | 268,600 |
| 2025-09-18 | 16,220.0 | 16,515.0 | 16,095.0 | 16,370.0 | +160.0 | +0.99% | 162,500 |
| 2025-09-17 | 16,065.0 | 16,225.0 | 16,000.0 | 16,210.0 | +145.0 | +0.90% | 208,200 |
| 2025-09-16 | 16,480.0 | 16,590.0 | 16,065.0 | 16,065.0 | -415.0 | -2.52% | 240,200 |
| 2025-09-12 | 16,420.0 | 16,580.0 | 16,280.0 | 16,480.0 | — | — | 235,700 |
直近120営業日分を表示