KabuInsight

オーイズミ

6428
スタンダード/機械/OIZUMI 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
2026-03-13342.0345.0340.0342.0-4.0-1.16%7,800
2026-03-12343.0346.0343.0346.0-1.0-0.29%2,000
2026-03-11345.0350.0343.0347.0+2.0+0.58%19,700
2026-03-10341.0348.0339.0345.0+9.0+2.68%21,300
2026-03-09343.0343.0335.0336.0-10.0-2.89%47,900
2026-03-06340.0351.0340.0346.0+2.0+0.58%23,800
2026-03-05348.0349.0335.0344.0+4.0+1.18%29,300
2026-03-04341.0345.0339.0340.0-7.0-2.02%47,500
2026-03-03356.0356.0345.0347.0-9.0-2.53%31,300
2026-03-02359.0359.0354.0356.0-3.0-0.84%22,300
2026-02-27359.0360.0356.0359.00.00.00%14,600
2026-02-26358.0361.0355.0359.0-2.0-0.55%22,700
2026-02-25365.0365.0361.0361.0-2.0-0.55%15,300
2026-02-24355.0364.0354.0363.0+9.0+2.54%41,900
2026-02-20352.0355.0350.0354.0+2.0+0.57%7,700
2026-02-19353.0355.0352.0352.0-3.0-0.85%6,900
2026-02-18354.0357.0351.0355.0+2.0+0.57%16,900
2026-02-17353.0353.0341.0353.0+1.0+0.28%50,700
2026-02-16347.0353.0345.0352.0+4.0+1.15%43,600
2026-02-13352.0352.0346.0348.0-3.0-0.85%42,600
2026-02-12348.0351.0346.0351.0+5.0+1.45%37,100
2026-02-10346.0347.0341.0346.0+2.0+0.58%22,500
2026-02-09343.0345.0338.0344.0+6.0+1.78%61,500
2026-02-06342.0343.0335.0338.0-1.0-0.29%21,400
2026-02-05341.0343.0338.0339.0-1.0-0.29%9,400
2026-02-04339.0341.0338.0340.0-1.0-0.29%5,700
2026-02-03339.0342.0333.0341.0+7.0+2.10%21,400
2026-02-02339.0341.0334.0334.0-5.0-1.47%15,500
2026-01-30335.0339.0335.0339.0+4.0+1.19%9,300
2026-01-29336.0337.0334.0335.0-1.0-0.30%126,300
2026-01-28340.0340.0335.0336.0-1.0-0.30%10,500
2026-01-27340.0340.0336.0337.0-5.0-1.46%12,700
2026-01-26341.0342.0333.0342.00.00.00%32,200
2026-01-23343.0344.0341.0342.0+1.0+0.29%5,500
2026-01-22344.0344.0340.0341.0-1.0-0.29%10,900
2026-01-21340.0343.0339.0342.00.00.00%8,600
2026-01-20344.0344.0340.0342.00.00.00%36,600
2026-01-19339.0343.0339.0342.0+3.0+0.88%19,200
2026-01-16340.0341.0338.0339.0+2.0+0.59%20,200
2026-01-15338.0339.0337.0337.0+1.0+0.30%6,700
2026-01-14337.0339.0333.0336.0-2.0-0.59%23,200
2026-01-13339.0340.0337.0338.0+1.0+0.30%19,500
2026-01-09337.0338.0336.0337.00.00.00%6,300
2026-01-08339.0339.0336.0337.0-1.0-0.30%6,600
2026-01-07338.0339.0335.0338.0+1.0+0.30%12,100
2026-01-06340.0340.0336.0337.0+1.0+0.30%29,000
2026-01-05337.0337.0334.0336.0+2.0+0.60%18,800
2025-12-30330.0335.0329.0334.0+4.0+1.21%35,700
2025-12-29330.0330.0327.0330.00.00.00%24,000
2025-12-26330.0331.0326.0330.00.00.00%30,700
2025-12-25329.0330.0324.0330.0+2.0+0.61%140,400
2025-12-24328.0329.0324.0328.0+1.0+0.31%17,400
2025-12-23328.0329.0324.0327.0-1.0-0.30%16,000
2025-12-22330.0331.0324.0328.0-3.0-0.91%31,000
2025-12-19329.0331.0326.0331.0+5.0+1.53%41,300
2025-12-18324.0327.0324.0326.0+2.0+0.62%27,700
2025-12-17327.0329.0323.0324.0-2.0-0.61%23,000
2025-12-16330.0330.0322.0326.0-4.0-1.21%62,600
2025-12-15326.0330.0326.0330.0+3.0+0.92%15,500
2025-12-12326.0328.0326.0327.00.00.00%14,100
2025-12-11329.0330.0327.0327.0-2.0-0.61%12,400
2025-12-10329.0331.0328.0329.0+1.0+0.30%11,200
2025-12-09328.0330.0326.0328.00.00.00%17,400
2025-12-08326.0328.0326.0328.0+3.0+0.92%13,000
2025-12-05328.0330.0325.0325.0-3.0-0.91%18,900
2025-12-04317.0328.0317.0328.0+12.0+3.80%135,500
2025-12-03326.0329.0311.0316.0-10.0-3.07%101,900
2025-12-02333.0333.0318.0326.0-7.0-2.10%42,000
2025-12-01338.0338.0333.0333.0-4.0-1.19%33,800
2025-11-28338.0338.0332.0337.00.00.00%15,700
2025-11-27333.0338.0333.0337.0+4.0+1.20%17,700
2025-11-26335.0337.0332.0333.0+2.0+0.60%15,100
2025-11-25335.0335.0330.0331.0-5.0-1.49%10,600
2025-11-21334.0337.0332.0336.0+2.0+0.60%10,000
2025-11-20337.0337.0331.0334.0-1.0-0.30%6,500
2025-11-19337.0337.0329.0335.0-1.0-0.30%18,000
2025-11-18325.0338.0325.0336.0+10.0+3.07%63,300
2025-11-17327.0333.0325.0326.00.00.00%41,000
2025-11-14324.0328.0322.0326.0+2.0+0.62%23,400
2025-11-13323.0326.0322.0324.0+1.0+0.31%9,800
2025-11-12321.0326.0321.0323.0+2.0+0.62%10,300
2025-11-11321.0329.0319.0321.00.00.00%28,100
2025-11-10319.0321.0319.0321.0+2.0+0.63%3,900
2025-11-07316.0320.0316.0319.0+3.0+0.95%10,900
2025-11-06316.0320.0316.0316.00.00.00%15,000
2025-11-05319.0320.0316.0316.0-3.0-0.94%10,200
2025-11-04321.0322.0319.0319.0-5.0-1.54%8,000
2025-10-31325.0325.0322.0324.0-1.0-0.31%6,100
2025-10-30322.0326.0320.0325.0+5.0+1.56%19,500
2025-10-29325.0325.0320.0320.0-3.0-0.93%8,500
2025-10-28325.0325.0323.0323.0-6.0-1.82%5,800
2025-10-27323.0329.0322.0329.0+3.0+0.92%17,300
2025-10-24322.0326.0322.0326.00.00.00%6,800
2025-10-23323.0326.0322.0326.00.00.00%6,100
2025-10-22326.0328.0323.0326.0+1.0+0.31%14,800
2025-10-21326.0328.0323.0325.0-1.0-0.31%15,200
2025-10-20328.0328.0323.0326.0+3.0+0.93%18,600
2025-10-17320.0324.0320.0323.0+2.0+0.62%18,000
2025-10-16320.0325.0320.0321.0+4.0+1.26%55,200
2025-10-15318.0318.0316.0317.0+2.0+0.63%3,200
2025-10-14316.0319.0315.0315.0-4.0-1.25%18,100
2025-10-10320.0320.0317.0319.0-1.0-0.31%7,100
2025-10-09321.0323.0318.0320.0+1.0+0.31%9,600
2025-10-08320.0321.0317.0319.0-1.0-0.31%24,600
2025-10-07319.0320.0319.0320.0+1.0+0.31%3,200
2025-10-06320.0320.0319.0319.0-1.0-0.31%10,800
2025-10-03322.0322.0320.0320.0+1.0+0.31%6,300
2025-10-02319.0321.0317.0319.00.00.00%11,500
2025-10-01320.0321.0319.0319.0-1.0-0.31%10,600
2025-09-30322.0322.0319.0320.0-2.0-0.62%15,800
2025-09-29324.0325.0321.0322.0-1.0-0.31%20,600
2025-09-26323.0323.0321.0323.0+1.0+0.31%7,600
2025-09-25322.0323.0322.0322.00.00.00%37,400
2025-09-24323.0324.0320.0322.00.00.00%4,800
2025-09-22320.0323.0320.0322.0+2.0+0.63%12,200
2025-09-19323.0324.0320.0320.0-3.0-0.93%11,700
2025-09-18324.0326.0321.0323.0-2.0-0.62%14,100
2025-09-17323.0326.0322.0325.0-1.0-0.31%7,800
2025-09-16328.0328.0322.0326.00.00.00%13,300
2025-09-12322.0333.0322.0326.0——75,000

直近120営業日分を表示