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
2023/12/29 738 738 730 734 18,200
2023/12/28 730 737 727 735 34,200
2023/12/27 730 730 723 727 95,600
2023/12/26 740 741 732 732 82,000
2023/12/25 748 748 740 740 71,900
2023/12/22 745 749 745 745 13,700
2023/12/21 745 748 742 745 29,000
2023/12/20 746 759 746 750 32,600
2023/12/19 748 760 748 752 27,400
2023/12/18 749 751 745 749 44,900
2023/12/15 755 756 745 751 45,600
2023/12/14 770 779 755 756 41,200
2023/12/13 775 777 766 768 36,200
2023/12/12 787 787 775 775 22,400
2023/12/11 779 794 776 787 59,200
2023/12/08 778 785 775 781 51,200
2023/12/07 790 790 782 782 18,400
2023/12/06 774 793 774 789 58,100
2023/12/05 777 781 774 774 20,000
2023/12/04 773 781 772 774 24,100
2023/12/01 779 779 771 773 30,300
2023/11/30 776 776 771 774 22,100
2023/11/29 775 776 771 776 27,600
2023/11/28 770 776 769 775 43,100
2023/11/27 771 778 771 773 17,100
2023/11/24 779 779 771 773 15,900
2023/11/22 784 784 773 773 22,500
2023/11/21 762 786 762 784 62,900
2023/11/20 765 769 760 762 53,200
2023/11/17 763 768 762 765 20,200
2023/11/16 768 770 759 763 20,300
2023/11/15 762 768 760 768 22,700
2023/11/14 769 774 762 762 33,400
2023/11/13 775 781 767 770 25,700
2023/11/10 776 783 772 775 28,300
2023/11/09 785 795 776 781 68,600
2023/11/08 770 804 770 785 240,000
2023/11/07 750 780 750 763 283,600
2023/11/06 734 745 733 745 71,900
2023/11/02 732 738 731 734 37,800
2023/11/01 738 739 732 736 26,500
2023/10/31 742 742 733 736 40,300
2023/10/30 742 744 736 736 25,800
2023/10/27 736 742 734 742 23,200
2023/10/26 736 740 734 737 34,100
2023/10/25 737 739 734 736 17,100
2023/10/24 730 737 718 737 82,900
2023/10/23 741 744 726 730 34,500
2023/10/20 734 744 734 741 46,700
2023/10/19 738 747 738 744 34,500
2023/10/18 732 742 732 742 33,500
2023/10/17 734 744 732 732 37,400
2023/10/16 740 740 723 729 85,100
2023/10/13 756 756 742 744 46,300
2023/10/12 757 758 751 756 15,300
2023/10/11 759 759 750 751 28,800
2023/10/10 749 759 746 756 35,600
2023/10/06 745 748 734 747 46,900
2023/10/05 749 755 744 744 76,600
2023/10/04 755 761 740 744 148,800
2023/10/03 781 781 766 766 97,900
2023/10/02 798 798 781 781 53,900
2023/09/29 792 798 789 791 51,200
2023/09/28 802 803 790 793 45,100
2023/09/27 801 804 798 804 29,400
2023/09/26 798 808 797 800 53,500
2023/09/25 790 797 787 793 28,100
2023/09/22 781 790 781 783 44,100
2023/09/21 796 796 781 781 73,700
2023/09/20 797 804 794 794 35,200
2023/09/19 795 797 791 797 25,400
2023/09/15 797 797 792 792 19,700
2023/09/14 793 799 792 792 23,100
2023/09/13 792 794 789 792 24,300
2023/09/12 792 796 787 788 47,300
2023/09/11 789 792 785 792 21,400
2023/09/08 790 792 782 786 52,600
2023/09/07 795 795 789 792 39,800
2023/09/06 788 799 788 792 46,300
2023/09/05 783 787 774 786 160,500
2023/09/04 806 806 783 785 161,100
2023/09/01 796 799 795 797 55,900
2023/08/31 801 803 792 798 88,200
2023/08/30 813 813 800 801 109,200
2023/08/29 818 818 805 813 90,800
2023/08/28 816 826 816 825 27,500
2023/08/25 813 820 805 815 28,000
2023/08/24 809 820 799 816 53,500
2023/08/23 790 804 790 804 61,600
2023/08/22 787 790 777 787 61,900
2023/08/21 785 790 775 783 84,400
2023/08/18 807 819 780 791 180,200
2023/08/17 822 822 804 813 97,300
2023/08/16 836 837 820 826 170,100
2023/08/15 849 854 836 838 104,600
2023/08/14 858 863 843 849 134,500
2023/08/10 881 881 852 853 184,600
2023/08/09 897 897 882 885 91,700
2023/08/08 918 924 897 897 65,000
2023/08/07 879 914 878 909 250,600
2023/08/04 973 992 969 984 60,600
2023/08/03 987 988 974 983 44,200
2023/08/02 977 989 972 983 35,100
2023/08/01 997 997 974 977 58,500
2023/07/31 1,006 1,008 994 997 28,000
2023/07/28 998 1,003 985 1,000 27,000
2023/07/27 998 1,002 995 1,000 12,300
2023/07/26 1,001 1,002 995 998 26,600
2023/07/25 1,003 1,005 999 1,001 37,600
2023/07/24 1,000 1,007 1,000 1,003 9,200
2023/07/21 1,000 1,004 997 1,000 13,700
2023/07/20 1,007 1,007 999 1,000 12,600
2023/07/19 998 1,007 997 1,002 23,700
2023/07/18 988 1,001 984 998 68,300
2023/07/14 997 997 987 990 13,400
2023/07/13 980 995 977 990 24,400
2023/07/12 988 993 980 986 37,800
2023/07/11 999 1,001 988 988 39,900
2023/07/10 999 1,002 987 988 40,000
2023/07/07 975 993 974 993 25,500
2023/07/06 982 993 978 988 21,700
2023/07/05 970 982 967 982 15,800
2023/07/04 975 985 973 978 17,100
2023/07/03 968 983 967 975 27,800
2023/06/30 966 967 955 962 12,000
2023/06/29 950 965 947 965 24,200
2023/06/28 957 965 955 960 10,700
2023/06/27 955 961 940 957 28,700
2023/06/26 953 964 951 954 21,700
2023/06/23 960 963 950 960 31,200
2023/06/22 955 964 948 951 44,800
2023/06/21 938 960 935 955 36,500
2023/06/20 930 935 923 935 15,700
2023/06/19 931 935 922 930 29,700
2023/06/16 920 930 920 926 18,600
2023/06/15 930 933 925 927 11,100
2023/06/14 925 932 920 927 26,900
2023/06/13 934 939 925 925 24,800
2023/06/12 921 930 921 927 16,800
2023/06/09 923 926 912 926 18,100
2023/06/08 916 925 912 918 22,800
2023/06/07 920 928 911 915 34,000
2023/06/06 904 916 902 915 28,300
2023/06/05 914 915 903 907 29,800
2023/06/02 898 905 895 902 32,200
2023/06/01 895 900 893 893 17,700
2023/05/31 899 902 892 895 37,200
2023/05/30 905 906 898 902 29,200
2023/05/29 901 907 899 905 31,600
2023/05/26 910 911 894 900 60,300
2023/05/25 927 930 911 912 41,900
2023/05/24 935 935 922 932 26,000
2023/05/23 940 955 931 935 43,700
2023/05/22 925 936 914 936 36,400
2023/05/19 938 939 918 920 63,400
2023/05/18 929 940 912 934 70,900
2023/05/17 954 954 929 939 66,100
2023/05/16 974 974 950 957 55,900
2023/05/15 982 991 964 983 56,800
2023/05/12 972 1,009 967 991 64,400
2023/05/11 1,024 1,036 964 964 322,700
2023/05/10 1,109 1,109 1,082 1,100 33,400
2023/05/09 1,109 1,111 1,100 1,110 8,400
2023/05/08 1,093 1,109 1,093 1,109 3,700
2023/05/02 1,093 1,099 1,091 1,097 7,300
2023/05/01 1,109 1,109 1,097 1,097 5,600
2023/04/28 1,088 1,114 1,088 1,105 17,100
2023/04/27 1,094 1,105 1,094 1,105 8,700
2023/04/26 1,100 1,109 1,092 1,109 12,000
2023/04/25 1,113 1,114 1,101 1,103 14,100
2023/04/24 1,114 1,124 1,099 1,113 23,700
2023/04/21 1,109 1,109 1,094 1,102 11,000
2023/04/20 1,110 1,119 1,097 1,100 21,400
2023/04/19 1,100 1,118 1,090 1,114 30,900
2023/04/18 1,106 1,130 1,094 1,100 46,600
2023/04/17 1,082 1,135 1,079 1,124 77,600
2023/04/14 1,078 1,083 1,068 1,070 28,700
2023/04/13 1,072 1,084 1,064 1,075 33,800
2023/04/12 1,030 1,080 1,024 1,075 48,700
2023/04/11 1,050 1,052 1,024 1,024 18,200
2023/04/10 1,029 1,050 1,029 1,049 28,100
2023/04/07 1,013 1,023 1,007 1,023 15,700
2023/04/06 994 1,022 986 1,013 36,100
2023/04/05 990 998 984 992 9,200
2023/04/04 997 997 986 990 6,600
2023/04/03 999 1,002 988 999 16,800
2023/03/31 1,000 1,003 988 990 17,000
2023/03/30 991 998 989 992 7,500
2023/03/29 993 1,004 983 1,002 33,000
2023/03/28 993 993 982 990 8,900
2023/03/27 991 998 980 998 12,200
2023/03/24 988 991 974 991 26,600
2023/03/23 976 988 965 988 8,900
2023/03/22 990 990 970 983 17,600
2023/03/20 1,008 1,009 967 980 24,800
2023/03/17 984 1,011 980 1,010 39,300
2023/03/16 971 989 970 971 15,300
2023/03/15 968 999 968 994 47,400
2023/03/14 998 998 952 966 49,600
2023/03/13 1,001 1,013 987 1,013 16,500
2023/03/10 1,017 1,021 1,006 1,010 25,600
2023/03/09 1,011 1,029 1,005 1,019 29,000
2023/03/08 1,013 1,019 1,007 1,007 14,200
2023/03/07 1,008 1,020 1,006 1,013 9,500
2023/03/06 1,020 1,042 1,012 1,012 18,900
2023/03/03 1,037 1,037 1,021 1,025 8,400
2023/03/02 1,040 1,045 1,023 1,026 12,100
2023/03/01 1,030 1,044 1,025 1,040 14,600
2023/02/28 1,048 1,057 1,023 1,034 74,300
2023/02/27 1,010 1,022 1,006 1,018 15,000
2023/02/24 1,010 1,010 1,001 1,010 14,600
2023/02/22 1,010 1,010 999 1,010 18,400
2023/02/21 995 1,014 995 1,010 15,000
2023/02/20 999 999 987 994 10,100
2023/02/17 993 1,000 990 997 8,500
2023/02/16 984 1,000 984 993 18,000
2023/02/15 1,002 1,002 984 988 17,100
2023/02/14 1,013 1,013 983 997 34,100
2023/02/13 1,024 1,024 995 1,013 32,000
2023/02/10 1,020 1,028 1,003 1,024 33,000
2023/02/09 986 1,024 986 1,020 103,900
2023/02/08 973 1,002 940 993 142,500
2023/02/07 990 1,004 981 982 69,800
2023/02/06 961 1,007 961 1,004 235,200
2023/02/03 910 934 903 931 57,700
2023/02/02 911 911 895 902 26,700
2023/02/01 889 911 886 908 37,500
2023/01/31 875 889 874 889 13,800
2023/01/30 866 877 866 875 21,600
2023/01/27 865 870 858 870 31,100
2023/01/26 871 871 860 864 28,800
2023/01/25 861 871 856 871 17,600
2023/01/24 873 874 850 862 36,100
2023/01/23 872 873 869 872 30,100
2023/01/20 868 875 864 871 8,600
2023/01/19 887 887 862 873 27,500
2023/01/18 879 889 875 889 9,500
2023/01/17 874 883 874 879 3,000
2023/01/16 870 891 870 877 11,900
2023/01/13 873 879 860 869 21,800
2023/01/12 878 891 869 881 36,900
2023/01/11 859 873 859 869 10,900
2023/01/10 860 860 853 859 10,200
2023/01/06 850 853 840 850 13,600
2023/01/05 841 850 839 850 15,100
2023/01/04 857 857 841 845 24,700

このページの先頭へ