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
2021/12/30 125 126 124 125 3,365,200
2021/12/29 124 126 124 126 3,725,700
2021/12/28 123 126 123 124 6,629,400
2021/12/27 123 123 121 123 5,435,900
2021/12/24 125 125 123 123 2,541,400
2021/12/23 123 125 123 125 4,945,500
2021/12/22 121 123 121 122 2,296,900
2021/12/21 120 123 120 122 7,654,700
2021/12/20 123 123 119 119 10,428,500
2021/12/17 125 126 123 125 9,891,200
2021/12/16 127 128 125 125 5,997,800
2021/12/15 124 127 124 127 4,430,000
2021/12/14 125 127 122 124 7,043,300
2021/12/13 126 127 125 126 7,921,500
2021/12/10 129 130 126 126 6,759,600
2021/12/09 129 130 127 128 5,163,900
2021/12/08 131 131 129 129 5,627,900
2021/12/07 128 130 128 130 4,184,700
2021/12/06 128 129 126 126 5,625,800
2021/12/03 126 129 125 127 4,650,700
2021/12/02 123 125 122 124 7,101,300
2021/12/01 122 128 121 127 8,042,500
2021/11/30 127 129 123 124 9,438,500
2021/11/29 129 130 125 127 6,856,700
2021/11/26 134 135 130 131 6,394,000
2021/11/25 133 136 133 136 4,504,100
2021/11/24 135 137 133 133 6,011,400
2021/11/22 131 136 130 135 8,693,800
2021/11/19 136 136 132 133 7,345,600
2021/11/18 139 139 136 137 6,565,000
2021/11/17 143 144 138 139 6,623,300
2021/11/16 146 146 141 141 6,990,000
2021/11/15 146 146 143 143 3,818,200
2021/11/12 144 148 144 147 4,202,700
2021/11/11 144 147 144 144 6,716,000
2021/11/10 143 144 141 142 7,830,700
2021/11/09 147 148 144 144 6,203,000
2021/11/08 147 149 146 147 4,132,700
2021/11/05 151 151 146 148 4,983,400
2021/11/04 153 153 150 152 3,098,600
2021/11/02 154 154 151 151 2,655,600
2021/11/01 158 159 151 152 5,669,700
2021/10/29 158 158 155 156 3,388,300
2021/10/28 157 159 155 157 5,504,000
2021/10/27 162 162 158 159 3,196,800
2021/10/26 161 163 160 163 2,224,300
2021/10/25 158 163 158 161 4,396,700
2021/10/22 157 159 156 158 4,769,000
2021/10/21 161 161 157 158 3,574,000
2021/10/20 159 163 159 161 4,122,700
2021/10/19 160 160 157 158 3,261,000
2021/10/18 163 163 158 160 4,170,000
2021/10/15 160 162 158 162 3,932,200
2021/10/14 165 165 158 158 9,197,200
2021/10/13 166 169 164 166 4,072,100
2021/10/12 170 171 164 165 8,600,800
2021/10/11 170 173 169 171 4,749,100
2021/10/08 167 171 166 171 10,588,800
2021/10/07 164 166 160 165 8,811,800
2021/10/06 165 167 161 163 9,170,800
2021/10/05 162 165 160 164 6,015,200
2021/10/04 163 164 160 162 7,033,400
2021/10/01 164 165 159 160 7,479,400
2021/09/30 167 168 164 166 6,511,500
2021/09/29 162 168 161 167 9,221,100
2021/09/28 158 165 158 164 8,171,600
2021/09/27 157 160 157 157 6,133,100
2021/09/24 157 158 155 156 5,092,300
2021/09/22 153 155 152 153 4,960,300
2021/09/21 153 156 153 153 3,723,400
2021/09/17 154 159 154 158 5,169,500
2021/09/16 157 157 153 155 5,409,300
2021/09/15 157 158 155 156 4,576,000
2021/09/14 159 160 157 160 3,515,400
2021/09/13 158 159 156 158 4,386,200
2021/09/10 156 161 156 161 7,755,100
2021/09/09 155 156 153 153 4,269,300
2021/09/08 153 156 152 155 6,225,400
2021/09/07 150 154 149 153 5,796,300
2021/09/06 151 152 148 148 5,008,800
2021/09/03 149 151 148 149 3,936,200
2021/09/02 152 152 147 147 4,542,600
2021/09/01 150 153 150 151 7,160,600
2021/08/31 150 152 149 150 3,316,900
2021/08/30 148 152 148 152 6,183,100
2021/08/27 147 148 145 148 2,687,600
2021/08/26 146 149 146 147 4,679,300
2021/08/25 146 148 146 146 3,648,100
2021/08/24 144 146 144 145 3,992,100
2021/08/23 143 146 142 142 4,963,000
2021/08/20 145 146 141 142 4,550,500
2021/08/19 146 148 145 146 2,471,000
2021/08/18 146 148 145 148 3,127,400
2021/08/17 146 147 145 146 2,675,200
2021/08/16 146 146 143 145 3,002,700
2021/08/13 146 148 145 146 2,586,700
2021/08/12 145 148 144 145 5,623,100
2021/08/11 146 147 143 144 3,521,500
2021/08/10 143 147 142 145 5,842,000
2021/08/06 142 143 141 143 1,678,300
2021/08/05 141 143 140 141 3,323,100
2021/08/04 143 144 142 143 4,329,700
2021/08/03 143 145 142 142 3,789,300
2021/08/02 142 146 139 145 7,609,900
2021/07/30 140 141 136 137 7,476,000
2021/07/29 142 143 140 142 6,741,300
2021/07/28 145 146 142 144 3,047,500
2021/07/27 142 146 142 145 3,974,500
2021/07/26 143 144 141 142 5,461,700
2021/07/21 142 145 141 142 5,060,400
2021/07/20 141 143 139 140 6,087,400
2021/07/19 145 146 142 144 3,741,600
2021/07/16 147 148 146 147 2,580,000
2021/07/15 146 147 145 145 1,878,500
2021/07/14 148 149 145 146 4,334,100
2021/07/13 149 150 148 148 10,399,800
2021/07/12 147 149 146 148 3,096,200
2021/07/09 142 146 141 144 4,652,500
2021/07/08 148 148 145 145 3,971,600
2021/07/07 151 151 146 148 3,360,500
2021/07/06 150 153 150 153 3,731,400
2021/07/05 150 152 148 152 2,187,500
2021/07/02 147 149 147 149 2,824,700
2021/07/01 147 147 145 146 1,668,600
2021/06/30 145 147 145 146 2,131,600
2021/06/29 147 147 145 145 2,255,300
2021/06/28 149 150 146 147 2,503,100
2021/06/25 148 150 147 149 1,726,300
2021/06/24 149 150 147 147 2,017,100
2021/06/23 152 153 149 150 2,344,400
2021/06/22 151 154 150 153 3,101,500
2021/06/21 150 151 147 148 4,918,700
2021/06/18 158 158 153 154 4,894,400
2021/06/17 159 160 158 158 3,277,000
2021/06/16 155 158 154 158 4,622,800
2021/06/15 155 155 153 155 2,320,500
2021/06/14 157 157 154 156 1,560,300
2021/06/11 158 159 154 156 6,740,200
2021/06/10 157 160 155 159 4,005,200
2021/06/09 159 161 157 157 5,306,400
2021/06/08 157 159 156 158 1,768,800
2021/06/07 157 158 155 158 2,083,600
2021/06/04 156 158 156 157 3,257,100
2021/06/03 157 159 155 157 3,682,400
2021/06/02 153 158 153 156 4,627,300
2021/06/01 155 155 152 154 3,292,900
2021/05/31 156 157 152 153 4,660,400
2021/05/28 155 159 154 158 6,599,100
2021/05/27 157 158 152 152 6,029,700
2021/05/26 159 161 158 158 5,496,100
2021/05/25 160 162 158 159 5,926,400
2021/05/24 158 161 157 160 4,048,300
2021/05/21 158 158 154 157 5,906,000
2021/05/20 153 159 152 157 7,769,100
2021/05/19 150 154 150 151 8,298,800
2021/05/18 147 153 146 153 6,580,400
2021/05/17 142 147 142 145 6,928,600
2021/05/14 142 145 139 143 4,075,600
2021/05/13 135 142 134 140 7,761,600
2021/05/12 140 141 134 136 7,700,000
2021/05/11 147 147 140 140 11,211,800
2021/05/10 149 151 147 148 7,031,600
2021/05/07 148 152 146 150 8,244,100
2021/05/06 148 152 147 147 7,895,900
2021/04/30 146 149 146 149 5,904,800
2021/04/28 147 149 146 147 2,779,500
2021/04/27 146 149 144 149 3,388,700
2021/04/26 149 151 146 146 4,573,700
2021/04/23 146 149 144 148 15,269,600
2021/04/22 147 148 143 144 16,086,200
2021/04/21 145 146 142 144 16,701,900
2021/04/20 147 149 145 147 15,859,200
2021/04/19 146 157 146 147 17,800,100
2021/04/16 147 149 144 147 13,327,300
2021/04/15 146 150 146 147 14,389,200
2021/04/14 143 146 140 145 14,115,800
2021/04/13 140 146 140 142 17,473,900
2021/04/12 146 148 141 144 15,432,500
2021/04/09 145 148 145 146 4,122,500
2021/04/08 151 151 145 146 3,854,500
2021/04/07 152 155 151 151 3,298,300
2021/04/06 156 156 151 153 3,748,000
2021/04/05 154 159 153 157 9,224,100
2021/04/02 157 158 152 155 9,445,100
2021/04/01 158 158 153 155 6,675,600
2021/03/31 155 157 154 154 1,634,500
2021/03/30 155 158 152 156 2,888,500
2021/03/29 161 161 154 157 5,064,400
2021/03/26 161 163 158 159 2,970,300
2021/03/25 155 160 155 159 3,086,500
2021/03/24 158 159 153 155 4,731,000
2021/03/23 166 167 159 160 5,716,200
2021/03/22 168 168 165 166 3,750,400
2021/03/19 164 168 163 167 4,462,700
2021/03/18 161 165 161 165 3,935,300
2021/03/17 160 161 158 160 2,162,200
2021/03/16 159 163 158 159 2,736,000
2021/03/15 156 160 155 160 3,842,300
2021/03/12 157 157 154 156 3,220,300
2021/03/11 154 158 154 155 3,623,000
2021/03/10 156 156 152 155 4,191,900
2021/03/09 151 156 150 155 5,940,400
2021/03/08 151 154 148 150 5,498,300
2021/03/05 148 149 145 149 3,717,300
2021/03/04 151 151 146 148 3,656,200
2021/03/03 148 152 148 151 3,034,400
2021/03/02 156 157 147 147 5,876,900
2021/03/01 150 154 149 154 3,595,400
2021/02/26 150 151 147 148 3,834,000
2021/02/25 151 153 150 151 3,210,300
2021/02/24 154 159 150 151 6,164,900
2021/02/22 152 156 151 154 5,703,500
2021/02/19 149 152 147 150 3,700,800
2021/02/18 153 153 147 149 5,713,000
2021/02/17 142 152 141 149 6,549,800
2021/02/16 139 144 139 142 3,708,800
2021/02/15 140 141 138 140 1,911,500
2021/02/12 141 142 138 139 1,982,500
2021/02/10 139 141 138 141 2,709,300
2021/02/09 145 146 139 140 5,857,400
2021/02/08 142 145 141 143 5,541,200
2021/02/05 142 143 139 142 4,785,700
2021/02/04 131 139 130 138 9,193,000
2021/02/03 123 129 123 129 5,073,700
2021/02/02 123 124 122 122 2,298,100
2021/02/01 120 125 120 122 3,416,100
2021/01/29 123 124 119 119 2,795,700
2021/01/28 121 123 119 122 3,644,000
2021/01/27 123 123 122 122 549,600
2021/01/26 123 124 122 122 2,271,500
2021/01/25 124 124 122 122 2,435,200
2021/01/22 123 124 123 123 822,000
2021/01/21 123 125 123 124 2,082,700
2021/01/20 125 125 123 123 1,577,900
2021/01/19 124 125 123 124 2,026,600
2021/01/18 123 125 122 122 1,926,400
2021/01/15 125 126 123 124 3,986,200
2021/01/14 128 129 123 125 7,183,100
2021/01/13 126 128 124 128 2,569,600
2021/01/12 122 126 121 125 4,154,900
2021/01/08 121 122 119 122 4,728,700
2021/01/07 116 121 116 120 6,457,000
2021/01/06 115 116 114 116 1,715,100
2021/01/05 115 115 114 114 672,600
2021/01/04 115 116 114 114 2,615,400

このページの先頭へ