KabuInsight

オイレス工業

6282
プライム/機械/OILES CORPORATION
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
2026-03-132,360.02,382.02,356.02,369.0-17.0-0.71%180,700
2026-03-122,430.02,431.02,386.02,386.0-70.0-2.85%149,100
2026-03-112,470.02,478.02,444.02,456.0+18.0+0.74%179,900
2026-03-102,451.02,452.02,415.02,438.0+35.0+1.46%140,200
2026-03-092,375.02,408.02,362.02,403.0-93.0-3.73%221,800
2026-03-062,494.02,496.02,464.02,496.0-20.0-0.79%144,200
2026-03-052,549.02,558.02,501.02,516.0+36.0+1.45%113,000
2026-03-042,540.02,578.02,450.02,480.0-108.0-4.17%139,000
2026-03-032,654.02,658.02,588.02,588.0-73.0-2.74%90,300
2026-03-022,648.02,672.02,628.02,661.0-25.0-0.93%102,400
2026-02-272,646.02,694.02,642.02,686.0+45.0+1.70%82,900
2026-02-262,659.02,664.02,633.02,641.0-2.0-0.08%112,900
2026-02-252,664.02,664.02,643.02,643.0-5.0-0.19%49,500
2026-02-242,598.02,662.02,595.02,648.0+53.0+2.04%65,700
2026-02-202,610.02,611.02,581.02,595.0-26.0-0.99%44,700
2026-02-192,594.02,621.02,585.02,621.0+33.0+1.28%71,100
2026-02-182,596.02,597.02,582.02,588.0+4.0+0.15%31,700
2026-02-172,585.02,610.02,576.02,584.0-1.0-0.04%58,300
2026-02-162,604.02,607.02,585.02,585.0-6.0-0.23%52,000
2026-02-132,638.02,643.02,582.02,591.0-34.0-1.30%73,500
2026-02-122,626.02,650.02,600.02,625.0+49.0+1.90%127,000
2026-02-102,533.02,605.02,514.02,576.0+65.0+2.59%104,200
2026-02-092,550.02,550.02,503.02,511.0+7.0+0.28%54,700
2026-02-062,498.02,519.02,485.02,504.0-5.0-0.20%33,400
2026-02-052,510.02,535.02,500.02,509.0+13.0+0.52%51,900
2026-02-042,469.02,510.02,463.02,496.0+37.0+1.50%43,900
2026-02-032,434.02,471.02,434.02,459.0+39.0+1.61%40,000
2026-02-022,448.02,457.02,419.02,420.0-10.0-0.41%29,600
2026-01-302,403.02,430.02,397.02,430.0+27.0+1.12%36,000
2026-01-292,404.02,420.02,380.02,403.0-5.0-0.21%45,700
2026-01-282,422.02,422.02,404.02,408.0-32.0-1.31%42,000
2026-01-272,428.02,440.02,409.02,440.00.00.00%44,500
2026-01-262,460.02,473.02,440.02,440.0-64.0-2.56%52,300
2026-01-232,514.02,532.02,504.02,504.0-29.0-1.14%37,500
2026-01-222,479.02,533.02,479.02,533.0+60.0+2.43%39,900
2026-01-212,480.02,480.02,455.02,473.0-21.0-0.84%37,700
2026-01-202,531.02,531.02,492.02,494.0-37.0-1.46%34,800
2026-01-192,551.02,551.02,514.02,531.0-15.0-0.59%50,400
2026-01-162,500.02,546.02,500.02,546.0+42.0+1.68%61,600
2026-01-152,480.02,508.02,480.02,504.0+25.0+1.01%46,400
2026-01-142,450.02,485.02,446.02,479.0+25.0+1.02%79,700
2026-01-132,448.02,478.02,443.02,454.0+16.0+0.66%56,200
2026-01-092,417.02,446.02,417.02,438.0+21.0+0.87%39,100
2026-01-082,400.02,433.02,397.02,417.0+6.0+0.25%102,000
2026-01-072,365.02,423.02,365.02,411.0+27.0+1.13%67,900
2026-01-062,374.02,391.02,369.02,384.0+22.0+0.93%54,800
2026-01-052,351.02,369.02,346.02,362.0+11.0+0.47%37,400
2025-12-302,347.02,366.02,345.02,351.0-4.0-0.17%36,900
2025-12-292,323.02,355.02,323.02,355.0+36.0+1.55%53,000
2025-12-262,332.02,332.02,314.02,319.0-5.0-0.22%30,900
2025-12-252,313.02,326.02,308.02,324.0+12.0+0.52%22,900
2025-12-242,341.02,341.02,304.02,312.0-29.0-1.24%41,000
2025-12-232,315.02,345.02,311.02,341.0+26.0+1.12%43,900
2025-12-222,306.02,323.02,295.02,315.0+23.0+1.00%59,500
2025-12-192,273.02,307.02,272.02,292.0+19.0+0.84%60,000
2025-12-182,233.02,282.02,222.02,273.0+48.0+2.16%56,400
2025-12-172,236.02,236.02,206.02,225.0-3.0-0.13%40,200
2025-12-162,257.02,257.02,221.02,228.0-17.0-0.76%44,400
2025-12-152,246.02,258.02,230.02,245.0-1.0-0.04%45,100
2025-12-122,241.02,254.02,227.02,246.0+24.0+1.08%54,700
2025-12-112,241.02,257.02,212.02,222.0-24.0-1.07%59,000
2025-12-102,229.02,248.02,229.02,246.0+20.0+0.90%37,600
2025-12-092,202.02,226.02,202.02,226.0+23.0+1.04%47,700
2025-12-082,180.02,205.02,175.02,203.0+30.0+1.38%60,700
2025-12-052,174.02,190.02,162.02,173.0-10.0-0.46%48,800
2025-12-042,153.02,183.02,149.02,183.0+23.0+1.06%83,300
2025-12-032,182.02,199.02,160.02,160.0-20.0-0.92%73,600
2025-12-022,178.02,187.02,165.02,180.0-3.0-0.14%59,200
2025-12-012,199.02,208.02,172.02,183.0-9.0-0.41%80,100
2025-11-282,176.02,192.02,170.02,192.0+16.0+0.74%88,300
2025-11-272,180.02,183.02,166.02,176.0+10.0+0.46%52,100
2025-11-262,165.02,173.02,143.02,166.0+27.0+1.26%59,600
2025-11-252,133.02,166.02,127.02,139.0+6.0+0.28%101,100
2025-11-212,078.02,133.02,078.02,133.0+63.0+3.04%654,400
2025-11-202,077.02,093.02,066.02,070.0+17.0+0.83%121,200
2025-11-192,074.02,079.02,041.02,053.0-21.0-1.01%87,900
2025-11-182,061.02,092.02,051.02,074.0+2.0+0.10%180,500
2025-11-172,131.02,131.02,057.02,072.0-59.0-2.77%154,700
2025-11-142,135.02,157.02,129.02,131.0-23.0-1.07%88,100
2025-11-132,150.02,164.02,134.02,154.0+20.0+0.94%88,100
2025-11-122,133.02,148.02,125.02,134.0+1.0+0.05%91,100
2025-11-112,120.02,136.02,101.02,133.0+18.0+0.85%83,400
2025-11-102,143.02,153.02,102.02,115.0-40.0-1.86%126,000
2025-11-072,217.02,217.02,113.02,155.0-45.0-2.05%120,400
2025-11-062,222.02,249.02,200.02,200.0-67.0-2.96%138,100
2025-11-052,296.02,297.02,222.02,267.0-29.0-1.26%65,200
2025-11-042,265.02,321.02,257.02,296.0+34.0+1.50%71,200
2025-10-312,266.02,267.02,243.02,262.0+12.0+0.53%59,600
2025-10-302,225.02,255.02,225.02,250.0+4.0+0.18%231,500
2025-10-292,255.02,259.02,235.02,246.0-21.0-0.93%84,400
2025-10-282,296.02,310.02,250.02,267.0-60.0-2.58%82,000
2025-10-272,320.02,329.02,305.02,327.0+22.0+0.95%60,800
2025-10-242,316.02,321.02,298.02,305.0-23.0-0.99%40,100
2025-10-232,250.02,336.02,250.02,328.0+40.0+1.75%85,500
2025-10-222,256.02,288.02,250.02,288.0+32.0+1.42%100,000
2025-10-212,266.02,270.02,250.02,256.0-10.0-0.44%61,300
2025-10-202,273.02,273.02,245.02,266.0+21.0+0.94%60,500
2025-10-172,234.02,252.02,226.02,245.00.00.00%64,900
2025-10-162,276.02,285.02,225.02,245.0-34.0-1.49%67,700
2025-10-152,268.02,294.02,258.02,279.0+11.0+0.49%57,900
2025-10-142,255.02,296.02,248.02,268.0-32.0-1.39%71,000
2025-10-102,316.02,341.02,300.02,300.0-42.0-1.79%46,700
2025-10-092,325.02,356.02,309.02,342.0+17.0+0.73%44,600
2025-10-082,301.02,335.02,300.02,325.0+9.0+0.39%44,100
2025-10-072,312.02,331.02,295.02,316.0+9.0+0.39%32,100
2025-10-062,349.02,349.02,300.02,307.0+24.0+1.05%53,800
2025-10-032,258.02,285.02,252.02,283.0+25.0+1.11%31,000
2025-10-022,241.02,264.02,233.02,258.0+4.0+0.18%40,100
2025-10-012,283.02,286.02,239.02,254.0-49.0-2.13%46,400
2025-09-302,311.02,318.02,284.02,303.0-8.0-0.35%37,300
2025-09-292,334.02,334.02,295.02,311.0-55.0-2.32%40,300
2025-09-262,335.02,366.02,332.02,366.0+28.0+1.20%49,700
2025-09-252,321.02,343.02,321.02,338.0+13.0+0.56%33,100
2025-09-242,333.02,333.02,316.02,325.0-7.0-0.30%31,700
2025-09-222,332.02,352.02,330.02,332.0+9.0+0.39%29,800
2025-09-192,335.02,345.02,311.02,323.0+8.0+0.35%54,200
2025-09-182,337.02,337.02,301.02,315.0+2.0+0.09%32,800
2025-09-172,341.02,345.02,310.02,313.0-32.0-1.36%33,000
2025-09-162,330.02,362.02,330.02,345.0+24.0+1.03%31,000
2025-09-122,360.02,360.02,321.02,321.0——46,700

直近120営業日分を表示