日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オリエンタルランド(4661)の株価時系列情報

オリエンタルランド(4661)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 19,095 19,390 19,095 19,160 663,000
2022/12/29 19,280 19,410 19,050 19,090 807,700
2022/12/28 19,605 19,855 19,130 19,290 1,726,000
2022/12/27 18,745 19,350 18,745 19,150 1,146,900
2022/12/26 18,440 18,645 18,430 18,600 348,500
2022/12/23 18,615 18,685 18,370 18,440 618,800
2022/12/22 18,440 18,940 18,295 18,805 857,600
2022/12/21 18,580 18,630 18,140 18,300 996,300
2022/12/20 19,250 19,280 18,380 18,540 1,212,200
2022/12/19 19,540 19,555 19,215 19,230 903,000
2022/12/16 19,605 19,825 19,580 19,690 693,500
2022/12/15 19,740 19,835 19,665 19,665 376,400
2022/12/14 19,835 19,890 19,660 19,780 455,300
2022/12/13 19,755 19,875 19,715 19,800 602,100
2022/12/12 19,500 19,650 19,475 19,595 364,800
2022/12/09 19,485 19,720 19,485 19,570 501,300
2022/12/08 19,545 19,550 19,350 19,470 449,800
2022/12/07 19,400 19,550 19,315 19,545 507,200
2022/12/06 19,530 19,590 19,355 19,400 547,500
2022/12/05 19,390 19,535 19,255 19,535 675,600
2022/12/02 19,650 19,665 19,345 19,400 885,100
2022/12/01 19,850 19,870 19,675 19,700 591,800
2022/11/30 19,710 19,810 19,670 19,720 875,500
2022/11/29 19,835 19,950 19,735 19,880 442,800
2022/11/28 20,095 20,095 19,765 19,950 523,700
2022/11/25 20,035 20,170 19,940 20,000 508,100
2022/11/24 19,955 20,140 19,890 20,030 892,600
2022/11/22 19,805 19,905 19,750 19,780 677,300
2022/11/21 19,515 19,760 19,515 19,640 475,500
2022/11/18 19,710 19,765 19,485 19,485 479,400
2022/11/17 19,440 19,695 19,390 19,615 681,200
2022/11/16 19,390 19,500 19,135 19,325 676,700
2022/11/15 19,350 19,495 19,170 19,295 610,000
2022/11/14 19,570 19,685 19,370 19,370 730,500
2022/11/11 19,880 19,935 19,410 19,655 784,800
2022/11/10 19,470 19,680 19,460 19,600 591,900
2022/11/09 19,850 19,910 19,380 19,470 683,000
2022/11/08 19,825 19,980 19,780 19,780 451,800
2022/11/07 19,695 19,895 19,655 19,775 476,100
2022/11/04 19,710 19,910 19,645 19,705 638,500
2022/11/02 20,090 20,140 19,840 19,845 640,200
2022/11/01 20,000 20,225 19,915 20,140 750,600
2022/10/31 20,000 20,240 19,765 19,950 958,300
2022/10/28 19,470 20,080 19,330 20,050 3,632,700
2022/10/27 19,050 19,235 19,000 19,070 823,600
2022/10/26 19,320 19,425 19,150 19,175 783,900
2022/10/25 19,295 19,355 19,030 19,150 838,000
2022/10/24 19,485 19,510 19,180 19,180 735,700
2022/10/21 19,600 19,640 19,205 19,205 957,200
2022/10/20 19,635 19,780 19,475 19,695 869,800
2022/10/19 20,000 20,035 19,715 19,750 732,700
2022/10/18 20,100 20,200 19,930 19,990 752,200
2022/10/17 19,855 20,010 19,780 19,980 572,200
2022/10/14 19,970 20,105 19,895 19,920 829,000
2022/10/13 19,900 20,015 19,600 19,675 861,000
2022/10/12 19,660 20,125 19,515 20,010 1,087,500
2022/10/11 19,470 19,575 19,280 19,470 703,800
2022/10/07 19,695 19,890 19,625 19,670 772,600
2022/10/06 19,740 20,030 19,730 19,890 641,100
2022/10/05 19,995 20,055 19,770 19,800 653,300
2022/10/04 19,625 19,875 19,535 19,810 890,800
2022/10/03 19,705 19,765 19,170 19,340 823,700
2022/09/30 19,850 20,030 19,690 19,705 814,600
2022/09/29 19,800 20,180 19,640 20,090 1,070,300
2022/09/28 19,960 19,990 19,340 19,500 1,209,200
2022/09/27 19,800 20,110 19,720 20,065 786,400
2022/09/26 19,980 20,090 19,700 19,700 686,400
2022/09/22 19,605 20,030 19,550 20,030 690,800
2022/09/21 20,200 20,280 19,870 19,945 705,900
2022/09/20 20,500 20,550 20,220 20,320 649,800
2022/09/16 20,400 20,525 20,250 20,390 825,600
2022/09/15 20,375 20,620 20,340 20,420 724,300
2022/09/14 20,010 20,450 20,000 20,295 757,300
2022/09/13 20,395 20,595 20,320 20,550 901,600
2022/09/12 20,030 20,245 19,995 20,170 777,100
2022/09/09 19,670 19,940 19,625 19,810 876,100
2022/09/08 19,250 19,750 19,165 19,615 1,356,000
2022/09/07 19,000 19,070 18,740 18,940 1,264,300
2022/09/06 19,200 19,480 18,920 18,925 2,731,400
2022/09/05 20,430 20,435 20,140 20,200 506,000
2022/09/02 20,435 20,515 20,225 20,460 580,400
2022/09/01 20,450 20,800 20,420 20,435 716,800
2022/08/31 20,335 20,885 20,335 20,850 1,037,200
2022/08/30 20,290 20,630 20,175 20,485 2,212,100
2022/08/29 20,200 20,345 19,965 20,100 765,800
2022/08/26 20,550 20,635 20,250 20,520 677,800
2022/08/25 20,660 20,670 20,435 20,545 459,400
2022/08/24 20,785 20,835 20,505 20,600 600,800
2022/08/23 20,650 20,945 20,555 20,885 597,800
2022/08/22 20,500 20,750 20,485 20,680 407,600
2022/08/19 20,800 20,820 20,560 20,680 676,400
2022/08/18 21,000 21,045 20,915 20,940 437,100
2022/08/17 21,065 21,085 20,855 21,045 663,800
2022/08/16 20,815 21,015 20,760 20,960 568,900
2022/08/15 20,675 20,805 20,600 20,805 466,300
2022/08/12 20,625 20,785 20,530 20,620 663,600
2022/08/10 20,795 20,795 20,370 20,490 525,800
2022/08/09 20,840 21,015 20,690 20,805 592,600
2022/08/08 20,795 20,940 20,685 20,800 553,700
2022/08/05 20,875 21,030 20,830 20,880 683,500
2022/08/04 20,750 20,955 20,595 20,895 953,100
2022/08/03 20,865 20,910 20,340 20,620 1,001,300
2022/08/02 21,070 21,135 20,625 20,690 1,278,200
2022/08/01 20,500 21,175 20,440 21,000 2,273,600
2022/07/29 19,760 20,150 19,605 20,150 1,694,500
2022/07/28 19,665 19,755 19,340 19,445 935,600
2022/07/27 19,200 19,665 19,190 19,590 892,100
2022/07/26 19,265 19,485 19,155 19,215 712,200
2022/07/25 19,105 19,350 19,015 19,270 493,700
2022/07/22 18,950 19,325 18,850 19,260 821,800
2022/07/21 18,880 19,080 18,820 19,080 703,400
2022/07/20 18,425 18,900 18,320 18,900 1,073,400
2022/07/19 18,455 18,475 18,145 18,190 601,000
2022/07/15 18,315 18,345 18,130 18,320 522,400
2022/07/14 18,265 18,315 18,105 18,275 620,900
2022/07/13 18,395 18,495 18,190 18,370 612,600
2022/07/12 18,575 18,600 18,220 18,435 655,600
2022/07/11 18,425 18,680 18,330 18,590 801,200
2022/07/08 18,200 18,350 17,980 18,125 1,020,200
2022/07/07 18,270 18,305 17,785 18,170 1,250,900
2022/07/06 18,580 18,720 18,270 18,320 587,700
2022/07/05 18,900 18,905 18,565 18,680 596,100
2022/07/04 18,510 18,735 18,470 18,705 512,000
2022/07/01 18,800 18,950 18,310 18,370 1,108,000
2022/06/30 18,800 19,220 18,750 18,920 1,026,400
2022/06/29 18,575 18,875 18,410 18,820 1,148,500
2022/06/28 18,400 18,685 18,265 18,685 542,800
2022/06/27 18,645 18,740 18,380 18,445 538,000
2022/06/24 18,405 18,480 18,170 18,460 594,300
2022/06/23 18,230 18,465 18,230 18,330 425,900
2022/06/22 18,410 18,455 18,140 18,175 591,700
2022/06/21 18,100 18,430 18,040 18,350 591,900
2022/06/20 18,210 18,220 17,790 18,085 514,800
2022/06/17 17,920 18,045 17,760 18,045 1,272,400
2022/06/16 18,225 18,465 18,085 18,175 832,600
2022/06/15 18,120 18,180 17,875 18,085 882,200
2022/06/14 17,820 18,285 17,700 18,235 926,800
2022/06/13 18,280 18,400 18,025 18,135 897,300
2022/06/10 18,850 18,910 18,625 18,635 744,400
2022/06/09 18,930 19,120 18,875 18,955 693,200
2022/06/08 19,050 19,110 18,830 18,965 1,018,500
2022/06/07 19,380 19,390 19,140 19,145 557,700
2022/06/06 19,000 19,395 18,925 19,360 716,400
2022/06/03 19,325 19,325 18,890 19,125 899,300
2022/06/02 19,125 19,275 18,930 19,130 806,600
2022/06/01 19,000 19,510 18,865 19,340 1,001,900
2022/05/31 19,625 19,820 19,065 19,200 2,165,000
2022/05/30 19,740 19,870 19,550 19,705 1,318,300
2022/05/27 19,750 19,750 19,300 19,560 1,162,200
2022/05/26 19,265 19,600 19,135 19,410 1,342,500
2022/05/25 18,705 19,575 18,705 19,445 1,993,600
2022/05/24 18,845 18,875 18,505 18,760 1,084,300
2022/05/23 18,640 18,990 18,505 18,715 1,398,500
2022/05/20 18,190 18,360 18,060 18,345 914,500
2022/05/19 17,665 17,990 17,620 17,935 883,900
2022/05/18 18,195 18,320 17,915 18,130 1,066,600
2022/05/17 17,825 18,180 17,725 17,995 1,135,700
2022/05/16 17,800 18,375 17,450 17,935 2,113,800
2022/05/13 17,100 17,260 16,955 17,220 1,242,400
2022/05/12 17,330 17,365 16,770 16,845 1,756,100
2022/05/11 17,250 17,830 17,150 17,715 1,562,700
2022/05/10 17,715 17,715 16,975 17,200 2,041,100
2022/05/09 18,645 18,645 17,825 17,855 1,980,900
2022/05/06 19,630 19,645 18,645 18,740 2,343,400
2022/05/02 19,765 20,175 19,450 19,455 1,666,200
2022/04/28 21,000 21,005 19,510 19,775 4,039,700
2022/04/27 22,110 22,325 21,575 22,000 1,427,300
2022/04/26 22,600 22,675 22,380 22,490 569,100
2022/04/25 22,305 22,595 22,135 22,525 544,300
2022/04/22 22,550 22,690 22,380 22,550 515,600
2022/04/21 22,520 23,035 22,520 22,720 649,400
2022/04/20 22,025 22,745 22,025 22,585 880,800
2022/04/19 22,705 22,705 21,925 21,990 843,100
2022/04/18 22,600 22,805 22,380 22,540 464,700
2022/04/15 22,905 23,205 22,785 22,880 457,900
2022/04/14 22,700 23,070 22,660 23,065 543,700
2022/04/13 22,340 22,670 22,080 22,630 816,200
2022/04/12 22,535 22,950 22,350 22,470 801,400
2022/04/11 22,290 22,625 22,250 22,560 550,200
2022/04/08 22,480 22,495 22,015 22,395 900,000
2022/04/07 22,785 22,840 22,085 22,535 1,093,700
2022/04/06 22,995 23,220 22,740 23,190 696,000
2022/04/05 23,675 23,740 22,975 23,065 727,400
2022/04/04 23,845 23,890 23,165 23,475 573,700
2022/04/01 23,410 23,840 23,255 23,720 592,000
2022/03/31 23,430 23,780 23,205 23,510 1,029,400
2022/03/30 23,555 23,755 23,155 23,315 967,000
2022/03/29 23,735 23,845 23,115 23,840 1,144,000
2022/03/28 23,925 24,110 23,665 23,795 624,600
2022/03/25 24,680 24,850 23,880 23,975 992,600
2022/03/24 23,625 24,440 23,625 24,440 952,800
2022/03/23 23,380 23,880 23,380 23,860 727,200
2022/03/22 23,000 23,225 22,800 23,195 778,800
2022/03/18 23,200 23,290 22,880 22,985 873,500
2022/03/17 23,245 23,335 22,470 23,055 1,118,300
2022/03/16 22,800 23,410 22,745 23,315 1,076,200
2022/03/15 21,970 22,485 21,920 22,475 695,500
2022/03/14 21,790 22,370 21,655 22,100 866,200
2022/03/11 21,685 21,790 21,465 21,610 564,600
2022/03/10 21,525 21,765 21,425 21,745 750,400
2022/03/09 21,460 21,550 20,935 20,975 617,000
2022/03/08 20,940 21,690 20,930 21,240 910,200
2022/03/07 21,070 21,290 20,945 21,185 535,300
2022/03/04 21,545 21,600 21,305 21,395 551,000
2022/03/03 21,650 21,835 21,550 21,675 538,500
2022/03/02 21,230 21,575 21,175 21,475 525,200
2022/03/01 21,485 21,675 21,325 21,550 678,700
2022/02/28 20,940 21,190 20,710 21,130 859,000
2022/02/25 20,995 21,295 20,840 20,895 728,700
2022/02/24 20,455 20,865 20,455 20,595 863,200
2022/02/22 20,740 20,925 20,225 20,450 1,001,500
2022/02/21 20,990 21,420 20,770 21,155 890,900
2022/02/18 22,115 22,165 21,285 21,380 1,401,600
2022/02/17 22,605 22,885 22,345 22,425 959,800
2022/02/16 22,140 22,520 22,095 22,475 834,700
2022/02/15 22,385 22,410 21,620 21,830 1,038,600
2022/02/14 21,760 22,600 21,750 22,340 1,049,100
2022/02/10 21,995 22,235 21,855 22,235 1,000,000
2022/02/09 21,810 22,015 21,580 21,780 1,016,600
2022/02/08 21,150 21,925 21,045 21,830 1,291,900
2022/02/07 21,000 21,240 20,740 20,920 1,015,200
2022/02/04 20,285 21,000 20,210 20,915 1,190,200
2022/02/03 20,250 20,455 20,150 20,285 735,000
2022/02/02 20,035 20,245 19,905 20,245 959,400
2022/02/01 19,880 20,045 19,690 19,955 987,600
2022/01/31 19,080 19,935 19,000 19,880 1,633,500
2022/01/28 18,400 18,845 18,330 18,780 669,700
2022/01/27 18,700 18,930 18,350 18,380 915,400
2022/01/26 18,385 18,620 18,355 18,500 487,800
2022/01/25 18,765 18,830 18,430 18,455 650,900
2022/01/24 19,000 19,025 18,585 18,885 568,600
2022/01/21 18,695 19,010 18,565 18,975 685,300
2022/01/20 18,335 18,800 18,265 18,735 610,000
2022/01/19 18,550 18,860 18,425 18,475 733,800
2022/01/18 18,460 18,970 18,405 18,815 779,000
2022/01/17 18,490 18,540 18,305 18,335 376,400
2022/01/14 18,505 18,600 18,235 18,440 598,500
2022/01/13 18,610 18,745 18,300 18,635 645,400
2022/01/12 18,500 18,970 18,430 18,580 843,400
2022/01/11 18,055 18,535 17,995 18,500 910,600
2022/01/07 18,025 18,180 17,680 17,830 1,000,100
2022/01/06 18,430 18,480 17,970 18,005 1,185,900
2022/01/05 19,100 19,275 18,910 18,940 722,000
2022/01/04 19,365 19,435 18,900 19,190 933,400

このページの先頭へ