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

オリコン(4800)の株価時系列情報

オリコン(4800)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
2020/12/30 1,120 1,157 1,120 1,142 32,300
2020/12/29 1,111 1,163 1,097 1,143 59,300
2020/12/28 1,112 1,117 1,030 1,081 76,000
2020/12/25 1,104 1,142 1,072 1,131 64,600
2020/12/24 1,040 1,120 1,037 1,116 81,200
2020/12/23 1,066 1,067 1,022 1,040 107,100
2020/12/22 1,150 1,150 1,055 1,070 96,400
2020/12/21 1,190 1,223 1,155 1,160 49,500
2020/12/18 1,182 1,218 1,173 1,199 24,500
2020/12/17 1,209 1,218 1,165 1,204 98,100
2020/12/16 1,228 1,235 1,201 1,233 29,200
2020/12/15 1,231 1,236 1,199 1,212 62,900
2020/12/14 1,273 1,273 1,237 1,237 32,000
2020/12/11 1,206 1,282 1,201 1,273 73,200
2020/12/10 1,193 1,228 1,174 1,213 47,900
2020/12/09 1,223 1,245 1,177 1,213 63,500
2020/12/08 1,216 1,254 1,204 1,241 50,000
2020/12/07 1,185 1,249 1,151 1,240 145,900
2020/12/04 1,213 1,259 1,132 1,238 286,000
2020/12/03 1,300 1,300 1,209 1,220 187,800
2020/12/02 1,366 1,383 1,293 1,307 224,700
2020/12/01 1,341 1,430 1,321 1,406 268,200
2020/11/30 1,400 1,400 1,281 1,306 274,300
2020/11/27 1,270 1,400 1,254 1,400 249,800
2020/11/26 1,237 1,276 1,237 1,248 97,500
2020/11/25 1,280 1,306 1,219 1,228 246,000
2020/11/24 1,245 1,327 1,204 1,310 315,600
2020/11/20 1,204 1,239 1,167 1,233 229,400
2020/11/19 1,104 1,208 1,091 1,205 369,900
2020/11/18 1,062 1,098 1,043 1,092 245,800
2020/11/17 1,030 1,062 1,002 1,062 189,800
2020/11/16 990 1,029 968 1,022 163,000
2020/11/13 985 991 963 990 112,300
2020/11/12 960 983 950 974 95,800
2020/11/11 932 953 916 949 88,100
2020/11/10 965 980 922 929 101,100
2020/11/09 943 970 934 941 142,100
2020/11/06 890 927 867 927 153,900
2020/11/05 843 884 840 880 68,200
2020/11/04 853 860 838 848 45,600
2020/11/02 830 859 830 853 30,200
2020/10/30 849 855 830 830 53,300
2020/10/29 839 864 831 863 69,500
2020/10/28 856 863 841 841 47,200
2020/10/27 870 882 851 856 44,000
2020/10/26 903 903 870 870 41,800
2020/10/23 893 893 865 889 44,400
2020/10/22 893 893 872 878 24,600
2020/10/21 870 897 869 890 31,700
2020/10/20 874 893 866 870 30,600
2020/10/19 881 896 856 889 88,900
2020/10/16 901 908 884 890 37,200
2020/10/15 916 930 906 906 30,900
2020/10/14 917 923 903 916 34,500
2020/10/13 908 925 905 925 41,300
2020/10/12 901 912 895 905 40,100
2020/10/09 910 914 898 909 46,700
2020/10/08 936 936 905 914 39,500
2020/10/07 922 933 919 927 35,100
2020/10/06 943 950 926 930 65,800
2020/10/05 950 971 950 958 29,800
2020/10/02 976 979 934 946 52,200
2020/09/30 960 978 950 962 69,600
2020/09/29 940 962 940 962 88,600
2020/09/28 950 961 932 936 27,200
2020/09/25 949 967 941 950 51,100
2020/09/24 937 960 931 954 105,300
2020/09/23 920 936 917 933 30,600
2020/09/18 928 943 923 933 33,400
2020/09/17 948 958 938 938 37,800
2020/09/16 931 960 931 945 65,100
2020/09/15 930 939 920 939 28,400
2020/09/14 938 941 921 926 33,600
2020/09/11 899 923 895 919 34,900
2020/09/10 930 930 901 903 32,300
2020/09/09 930 930 910 921 25,500
2020/09/08 920 942 916 935 26,300
2020/09/07 915 945 905 918 65,700
2020/09/04 920 938 915 925 72,800
2020/09/03 966 966 927 938 101,200
2020/09/02 960 972 948 957 105,600
2020/09/01 938 972 927 968 148,100
2020/08/31 882 934 882 931 96,300
2020/08/28 923 925 882 882 126,500
2020/08/27 925 951 912 927 97,600
2020/08/26 938 938 893 911 104,000
2020/08/25 957 962 937 939 70,800
2020/08/24 925 976 923 957 184,700
2020/08/21 980 984 925 926 169,900
2020/08/20 950 996 947 977 249,800
2020/08/19 929 946 928 946 95,900
2020/08/18 913 932 913 927 79,800
2020/08/17 904 928 892 908 131,400
2020/08/14 893 906 865 892 167,600
2020/08/13 893 919 886 901 146,100
2020/08/12 855 900 850 878 203,200
2020/08/11 822 852 820 837 134,000
2020/08/07 801 831 790 822 217,500
2020/08/06 775 827 775 801 222,400
2020/08/05 807 848 796 835 171,000
2020/08/04 763 803 763 782 109,800
2020/08/03 741 769 741 759 85,800
2020/07/31 783 788 738 744 226,000
2020/07/30 798 822 795 796 85,700
2020/07/29 834 837 790 796 182,700
2020/07/28 852 862 840 847 58,800
2020/07/27 891 891 849 856 139,800
2020/07/22 851 885 851 875 122,000
2020/07/21 817 859 813 852 172,300
2020/07/20 841 848 815 817 103,600
2020/07/17 830 860 830 840 84,100
2020/07/16 852 855 824 839 164,300
2020/07/15 859 873 845 855 116,600
2020/07/14 873 905 859 859 114,700
2020/07/13 885 889 858 871 145,300
2020/07/10 883 905 880 882 120,800
2020/07/09 911 920 891 891 145,700
2020/07/08 937 937 906 907 205,200
2020/07/07 951 961 925 947 78,100
2020/07/06 929 957 920 952 95,600
2020/07/03 926 945 921 930 97,400
2020/07/02 967 967 906 945 191,900
2020/07/01 963 977 958 961 87,900
2020/06/30 992 994 952 972 139,500
2020/06/29 997 1,008 961 969 168,100
2020/06/26 1,023 1,053 1,018 1,018 181,700
2020/06/25 1,023 1,037 1,000 1,030 166,200
2020/06/24 1,001 1,044 1,001 1,042 213,300
2020/06/23 1,046 1,046 998 1,001 242,400
2020/06/22 1,062 1,062 1,006 1,049 243,600
2020/06/19 989 1,047 980 1,031 451,900
2020/06/18 961 977 935 975 190,900
2020/06/17 935 961 929 960 141,100
2020/06/16 923 959 921 941 202,100
2020/06/15 962 970 863 880 439,500
2020/06/12 923 978 910 964 506,900
2020/06/11 1,060 1,060 985 998 520,700
2020/06/10 957 1,088 954 1,075 732,900
2020/06/09 971 972 937 972 193,600
2020/06/08 933 979 931 979 243,400
2020/06/05 932 935 913 933 138,200
2020/06/04 949 955 919 932 176,300
2020/06/03 967 968 925 945 228,900
2020/06/02 930 968 914 954 276,400
2020/06/01 937 940 910 927 193,000
2020/05/29 912 948 905 933 121,500
2020/05/28 975 975 901 922 383,100
2020/05/27 970 971 942 962 157,900
2020/05/26 1,000 1,005 950 970 301,300
2020/05/25 942 993 922 988 315,700
2020/05/22 947 947 912 919 158,800
2020/05/21 927 955 927 940 232,200
2020/05/20 912 925 894 920 174,000
2020/05/19 940 944 905 909 140,000
2020/05/18 921 925 899 925 149,800
2020/05/15 950 957 870 912 320,200
2020/05/14 947 1,000 930 938 456,000
2020/05/13 950 994 942 954 483,200
2020/05/12 994 1,055 952 964 1,258,900
2020/05/11 880 962 862 934 682,000
2020/05/08 860 870 826 850 287,500
2020/05/07 810 873 810 856 307,000
2020/05/01 813 817 787 809 215,000
2020/04/30 840 863 810 817 412,300
2020/04/28 824 833 804 819 256,800
2020/04/27 785 835 785 813 436,700
2020/04/24 828 847 767 778 767,800
2020/04/23 775 840 757 819 1,501,500
2020/04/22 716 729 700 700 274,500
2020/04/21 805 805 735 744 372,700
2020/04/20 777 808 775 805 234,100
2020/04/17 803 807 763 778 384,000
2020/04/16 819 839 787 804 310,000
2020/04/15 798 884 785 839 459,200
2020/04/14 749 821 743 795 397,000
2020/04/13 744 750 722 743 213,000
2020/04/10 780 789 721 755 263,700
2020/04/09 720 769 719 753 327,100
2020/04/08 691 711 666 700 158,700
2020/04/07 702 709 669 691 278,800
2020/04/06 591 660 590 652 227,000
2020/04/03 630 642 597 607 175,700
2020/04/02 627 656 626 631 144,100
2020/04/01 682 684 644 647 232,100
2020/03/31 670 714 662 700 297,800
2020/03/30 663 682 640 664 235,000
2020/03/27 701 723 682 710 245,200
2020/03/26 688 709 673 684 341,300
2020/03/25 714 736 688 736 246,700
2020/03/24 600 639 583 636 395,200
2020/03/23 549 566 509 550 375,200
2020/03/19 650 661 555 555 601,500
2020/03/18 654 694 645 655 322,200
2020/03/17 616 667 610 657 380,900
2020/03/16 664 713 645 646 282,200
2020/03/13 629 676 604 645 371,900
2020/03/12 750 771 709 719 258,400
2020/03/11 807 817 753 765 307,400
2020/03/10 755 823 714 822 350,900
2020/03/09 816 833 751 770 262,100
2020/03/06 902 913 858 865 287,300
2020/03/05 965 970 892 909 392,000
2020/03/04 919 958 912 955 208,000
2020/03/03 1,033 1,033 923 938 433,600
2020/03/02 938 980 921 964 418,900
2020/02/28 950 958 874 881 357,900
2020/02/27 1,011 1,016 960 980 315,100
2020/02/26 1,011 1,024 984 1,005 297,500
2020/02/25 994 1,062 992 1,027 245,400
2020/02/21 1,089 1,118 1,086 1,096 132,600
2020/02/20 1,132 1,141 1,088 1,108 182,500
2020/02/19 1,111 1,153 1,111 1,132 225,500
2020/02/18 1,170 1,176 1,118 1,131 167,600
2020/02/17 1,175 1,196 1,158 1,170 167,500
2020/02/14 1,212 1,232 1,185 1,194 219,000
2020/02/13 1,252 1,252 1,200 1,234 239,100
2020/02/12 1,259 1,271 1,236 1,245 157,000
2020/02/10 1,239 1,275 1,228 1,247 210,100
2020/02/07 1,280 1,281 1,236 1,236 221,500
2020/02/06 1,300 1,300 1,239 1,269 373,000
2020/02/05 1,305 1,359 1,232 1,246 744,300
2020/02/04 1,369 1,369 1,256 1,316 972,700
2020/02/03 1,450 1,527 1,435 1,520 462,800
2020/01/31 1,428 1,476 1,428 1,469 157,200
2020/01/30 1,463 1,486 1,400 1,404 252,100
2020/01/29 1,534 1,551 1,471 1,476 140,500
2020/01/28 1,530 1,558 1,488 1,542 165,400
2020/01/27 1,538 1,593 1,522 1,555 165,000
2020/01/24 1,594 1,594 1,548 1,573 118,800
2020/01/23 1,571 1,627 1,562 1,599 126,100
2020/01/22 1,585 1,604 1,567 1,586 111,000
2020/01/21 1,580 1,610 1,549 1,602 127,600
2020/01/20 1,556 1,612 1,546 1,577 125,900
2020/01/17 1,630 1,645 1,586 1,586 158,400
2020/01/16 1,630 1,654 1,540 1,638 380,200
2020/01/15 1,694 1,697 1,631 1,633 355,600
2020/01/14 1,824 1,824 1,733 1,733 192,600
2020/01/10 1,862 1,865 1,778 1,808 198,700
2020/01/09 1,886 1,900 1,819 1,842 246,200
2020/01/08 1,868 1,900 1,797 1,872 255,300
2020/01/07 1,823 1,870 1,767 1,868 281,300
2020/01/06 1,812 1,900 1,800 1,846 354,300

このページの先頭へ