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

オリエントコーポレーション(8585)の株価時系列情報

オリエントコーポレーション(8585)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
2020/12/30 115 116 115 116 715,400
2020/12/29 115 116 114 116 1,551,500
2020/12/28 115 116 114 114 2,676,700
2020/12/25 114 116 114 116 2,499,500
2020/12/24 114 115 113 115 2,161,500
2020/12/23 115 115 113 113 1,933,100
2020/12/22 115 116 114 114 3,006,300
2020/12/21 116 117 115 116 2,684,800
2020/12/18 114 117 113 116 5,306,900
2020/12/17 114 116 113 114 5,279,600
2020/12/16 113 115 113 114 1,771,600
2020/12/15 113 114 112 114 2,228,200
2020/12/14 113 114 112 114 1,394,600
2020/12/11 113 114 112 112 1,645,400
2020/12/10 113 114 112 112 3,692,200
2020/12/09 113 115 113 115 2,826,400
2020/12/08 113 115 112 114 2,701,400
2020/12/07 114 115 112 113 2,291,600
2020/12/04 114 115 113 113 2,659,100
2020/12/03 114 115 113 114 1,476,000
2020/12/02 115 116 113 113 4,034,900
2020/12/01 114 116 113 115 6,200,800
2020/11/30 118 119 115 115 3,651,700
2020/11/27 119 119 117 117 2,103,900
2020/11/26 118 119 118 118 1,984,200
2020/11/25 122 124 119 119 4,775,800
2020/11/24 119 122 119 120 6,172,900
2020/11/20 116 119 116 119 4,228,500
2020/11/19 116 117 116 116 3,199,800
2020/11/18 117 119 115 117 4,328,200
2020/11/17 120 120 117 119 4,934,700
2020/11/16 118 119 117 119 4,491,600
2020/11/13 117 118 115 116 4,282,800
2020/11/12 120 120 117 118 4,262,700
2020/11/11 119 120 118 118 5,859,700
2020/11/10 115 118 114 118 8,240,100
2020/11/09 113 113 111 113 5,516,400
2020/11/06 110 112 109 112 4,945,800
2020/11/05 112 112 109 110 3,942,600
2020/11/04 111 112 109 112 4,069,900
2020/11/02 114 115 107 108 8,139,100
2020/10/30 119 119 114 115 3,820,800
2020/10/29 116 118 115 117 3,193,500
2020/10/28 121 122 117 117 6,459,500
2020/10/27 116 121 116 121 4,622,400
2020/10/26 120 121 116 118 5,531,700
2020/10/23 117 118 116 118 4,181,000
2020/10/22 116 116 115 115 2,164,500
2020/10/21 115 117 115 117 1,436,700
2020/10/20 115 117 115 115 1,996,300
2020/10/19 115 118 115 115 2,558,000
2020/10/16 115 115 114 114 1,438,800
2020/10/15 115 116 114 115 2,846,100
2020/10/14 118 118 116 116 2,368,000
2020/10/13 118 119 117 117 1,924,900
2020/10/12 118 119 116 118 2,962,500
2020/10/09 121 121 118 119 3,890,000
2020/10/08 120 122 118 121 7,160,400
2020/10/07 118 119 117 118 3,159,200
2020/10/06 114 119 114 119 4,169,600
2020/10/05 115 116 114 114 2,484,000
2020/10/02 115 115 113 114 2,258,600
2020/09/30 117 118 113 113 3,051,900
2020/09/29 114 117 114 116 2,495,800
2020/09/28 112 114 111 114 3,590,400
2020/09/25 112 114 111 112 2,606,800
2020/09/24 114 114 112 112 3,094,500
2020/09/23 115 115 113 114 3,120,600
2020/09/18 116 117 115 115 3,261,100
2020/09/17 117 118 116 116 1,862,600
2020/09/16 118 119 117 117 1,939,600
2020/09/15 120 120 118 118 842,500
2020/09/14 120 122 118 120 3,215,200
2020/09/11 118 120 117 119 3,200,200
2020/09/10 116 118 115 118 1,938,200
2020/09/09 115 117 115 116 2,003,700
2020/09/08 118 118 116 117 2,246,500
2020/09/07 117 118 116 117 2,077,400
2020/09/04 115 117 114 116 2,123,400
2020/09/03 117 119 116 117 3,283,200
2020/09/02 117 118 115 117 1,990,300
2020/09/01 117 118 116 116 1,607,200
2020/08/31 115 119 115 117 3,792,500
2020/08/28 116 117 114 114 3,718,200
2020/08/27 115 116 114 114 1,551,700
2020/08/26 116 117 115 117 1,661,000
2020/08/25 115 118 115 115 3,871,500
2020/08/24 114 115 113 114 1,426,300
2020/08/21 114 115 113 115 1,240,600
2020/08/20 114 115 113 113 1,691,200
2020/08/19 113 116 112 114 3,002,900
2020/08/18 114 114 111 112 3,773,500
2020/08/17 115 116 114 115 991,400
2020/08/14 116 116 115 116 856,900
2020/08/13 115 117 114 115 5,455,900
2020/08/12 113 115 112 113 3,345,600
2020/08/11 110 113 110 113 6,054,400
2020/08/07 111 111 108 108 3,145,700
2020/08/06 109 111 108 109 2,824,800
2020/08/05 107 109 106 108 3,772,100
2020/08/04 104 108 104 108 3,609,100
2020/08/03 104 106 102 103 4,456,600
2020/07/31 105 106 101 101 7,092,300
2020/07/30 108 109 106 107 2,197,900
2020/07/29 108 109 107 107 2,775,800
2020/07/28 110 111 109 109 2,010,400
2020/07/27 108 110 108 110 2,125,600
2020/07/22 110 111 109 110 1,859,700
2020/07/21 111 111 110 110 2,036,100
2020/07/20 110 110 108 110 3,911,200
2020/07/17 112 113 109 110 3,095,500
2020/07/16 111 113 110 113 3,014,200
2020/07/15 110 111 109 110 2,461,200
2020/07/14 109 110 108 109 1,679,200
2020/07/13 108 111 108 110 2,146,600
2020/07/10 109 109 106 107 4,835,600
2020/07/09 112 113 110 110 4,879,900
2020/07/08 114 114 112 112 3,353,400
2020/07/07 116 117 113 114 3,154,400
2020/07/06 113 117 113 117 3,636,600
2020/07/03 113 117 113 114 4,032,800
2020/07/02 115 116 112 114 7,549,900
2020/07/01 119 119 115 115 3,721,000
2020/06/30 119 120 118 118 2,641,000
2020/06/29 121 121 118 118 2,595,000
2020/06/26 124 124 121 123 2,966,300
2020/06/25 124 125 121 122 3,644,500
2020/06/24 127 128 125 125 1,810,100
2020/06/23 127 128 125 127 3,024,400
2020/06/22 128 129 126 126 2,567,300
2020/06/19 129 130 127 128 2,366,600
2020/06/18 128 130 126 129 4,135,800
2020/06/17 129 130 127 128 2,612,400
2020/06/16 128 131 127 131 3,448,000
2020/06/15 128 129 123 123 5,436,600
2020/06/12 124 130 123 128 5,335,600
2020/06/11 136 136 131 131 4,030,200
2020/06/10 138 138 136 137 2,245,800
2020/06/09 137 139 135 139 4,038,100
2020/06/08 136 138 135 137 4,030,200
2020/06/05 131 133 129 132 3,782,100
2020/06/04 132 134 128 131 4,154,500
2020/06/03 131 132 128 128 3,037,500
2020/06/02 126 130 124 129 3,435,200
2020/06/01 128 128 124 124 3,673,100
2020/05/29 129 131 126 128 5,686,500
2020/05/28 133 135 128 130 8,212,200
2020/05/27 123 130 122 130 5,838,800
2020/05/26 121 123 120 122 3,012,700
2020/05/25 119 121 118 120 1,929,300
2020/05/22 119 119 117 117 1,412,800
2020/05/21 119 119 118 118 1,082,300
2020/05/20 119 119 118 118 1,729,600
2020/05/19 118 120 116 120 4,203,600
2020/05/18 117 118 115 116 2,247,000
2020/05/15 120 120 115 117 4,131,500
2020/05/14 122 123 118 118 3,429,600
2020/05/13 122 125 122 122 3,205,500
2020/05/12 123 125 122 124 5,158,800
2020/05/11 121 124 120 121 3,639,600
2020/05/08 118 121 117 121 3,315,000
2020/05/07 119 119 116 116 1,962,900
2020/05/01 122 123 119 119 1,503,700
2020/04/30 123 125 123 124 2,682,600
2020/04/28 123 123 120 122 2,480,600
2020/04/27 119 122 119 122 3,038,900
2020/04/24 118 118 116 118 1,717,900
2020/04/23 115 118 115 118 2,903,600
2020/04/22 115 117 114 114 3,109,200
2020/04/21 118 119 116 116 1,972,900
2020/04/20 119 120 118 120 1,678,600
2020/04/17 118 122 116 120 4,431,200
2020/04/16 116 117 115 116 3,632,200
2020/04/15 118 119 116 117 3,951,300
2020/04/14 117 119 115 119 2,672,300
2020/04/13 119 120 116 117 4,617,700
2020/04/10 119 121 117 121 2,879,500
2020/04/09 118 120 117 118 4,728,900
2020/04/08 115 120 113 120 5,987,500
2020/04/07 118 119 111 115 5,345,200
2020/04/06 108 115 107 115 4,990,000
2020/04/03 111 112 108 109 3,403,800
2020/04/02 111 113 107 108 4,805,700
2020/04/01 119 122 112 113 6,353,000
2020/03/31 125 125 120 121 5,485,700
2020/03/30 121 125 120 123 5,634,700
2020/03/27 128 130 123 126 5,957,100
2020/03/26 120 125 120 123 7,058,300
2020/03/25 121 127 120 124 8,859,400
2020/03/24 112 117 112 115 8,446,200
2020/03/23 115 116 107 109 10,461,000
2020/03/19 120 120 114 115 7,079,100
2020/03/18 114 119 113 113 6,516,300
2020/03/17 104 114 103 113 8,318,600
2020/03/16 109 115 107 109 4,993,500
2020/03/13 105 109 100 106 9,847,000
2020/03/12 114 118 112 113 7,023,600
2020/03/11 123 126 118 118 6,493,500
2020/03/10 114 123 112 122 6,265,700
2020/03/09 125 126 116 117 7,080,700
2020/03/06 134 135 129 129 5,206,800
2020/03/05 141 142 137 138 4,149,100
2020/03/04 135 140 133 138 5,090,300
2020/03/03 146 147 137 137 5,980,000
2020/03/02 130 141 130 140 5,501,500
2020/02/28 134 138 131 133 7,177,500
2020/02/27 150 150 141 142 7,370,100
2020/02/26 149 151 146 150 5,725,800
2020/02/25 153 155 151 153 4,104,700
2020/02/21 158 161 158 161 1,712,800
2020/02/20 160 163 159 160 3,668,500
2020/02/19 159 161 158 160 3,781,400
2020/02/18 165 166 157 160 8,295,000
2020/02/17 169 169 166 166 2,270,300
2020/02/14 170 174 169 170 2,960,600
2020/02/13 172 174 171 172 2,877,900
2020/02/12 167 173 166 172 5,369,500
2020/02/10 164 167 163 166 1,982,600
2020/02/07 165 167 165 165 1,216,400
2020/02/06 167 167 164 164 3,082,100
2020/02/05 166 167 162 165 3,901,400
2020/02/04 160 165 160 165 3,348,000
2020/02/03 167 167 160 161 6,809,000
2020/01/31 173 174 170 170 3,037,200
2020/01/30 173 174 169 172 3,171,500
2020/01/29 177 177 172 174 2,677,500
2020/01/28 170 176 169 175 3,191,000
2020/01/27 172 174 169 171 6,461,600
2020/01/24 181 181 174 176 4,376,700
2020/01/23 182 183 179 179 4,941,000
2020/01/22 176 183 176 182 7,657,900
2020/01/21 174 178 173 177 4,070,700
2020/01/20 177 178 173 173 3,467,700
2020/01/17 174 178 173 176 4,938,600
2020/01/16 173 174 171 173 2,608,500
2020/01/15 170 173 169 171 3,090,300
2020/01/14 172 173 170 171 3,646,500
2020/01/10 164 170 164 170 5,253,600
2020/01/09 164 165 163 164 1,852,100
2020/01/08 163 163 157 161 5,178,700
2020/01/07 165 168 164 164 4,563,100
2020/01/06 162 165 161 164 3,321,200

このページの先頭へ