オリエンタル白石(1786)の株価時系列情報
オリエンタル白石(1786)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 341 | 343 | 339 | 340 | 299,000 |
| 2024/07/25 | 344 | 344 | 338 | 339 | 571,600 |
| 2024/07/24 | 347 | 347 | 344 | 345 | 370,700 |
| 2024/07/23 | 349 | 349 | 345 | 349 | 216,500 |
| 2024/07/22 | 351 | 352 | 347 | 347 | 277,800 |
| 2024/07/19 | 351 | 353 | 348 | 350 | 342,300 |
| 2024/07/18 | 351 | 354 | 351 | 351 | 191,500 |
| 2024/07/17 | 353 | 354 | 350 | 352 | 211,200 |
| 2024/07/16 | 353 | 354 | 350 | 350 | 354,300 |
| 2024/07/12 | 351 | 357 | 350 | 353 | 281,300 |
| 2024/07/11 | 350 | 352 | 347 | 352 | 209,100 |
| 2024/07/10 | 354 | 354 | 346 | 349 | 356,400 |
| 2024/07/09 | 348 | 353 | 348 | 351 | 284,800 |
| 2024/07/08 | 354 | 355 | 350 | 351 | 264,300 |
| 2024/07/05 | 361 | 362 | 354 | 355 | 424,800 |
| 2024/07/04 | 361 | 362 | 359 | 362 | 244,900 |
| 2024/07/03 | 360 | 366 | 360 | 361 | 231,500 |
| 2024/07/02 | 363 | 363 | 360 | 360 | 226,500 |
| 2024/07/01 | 366 | 366 | 361 | 363 | 154,300 |
| 2024/06/28 | 365 | 366 | 361 | 362 | 223,500 |
| 2024/06/27 | 363 | 367 | 363 | 366 | 133,300 |
| 2024/06/26 | 365 | 369 | 363 | 366 | 252,100 |
| 2024/06/25 | 360 | 365 | 359 | 365 | 342,200 |
| 2024/06/24 | 356 | 360 | 356 | 360 | 202,900 |
| 2024/06/21 | 360 | 360 | 356 | 356 | 240,200 |
| 2024/06/20 | 355 | 360 | 355 | 359 | 305,500 |
| 2024/06/19 | 350 | 357 | 349 | 357 | 304,800 |
| 2024/06/18 | 345 | 349 | 345 | 348 | 236,000 |
| 2024/06/17 | 343 | 345 | 340 | 342 | 210,200 |
| 2024/06/14 | 338 | 346 | 338 | 346 | 280,900 |
| 2024/06/13 | 343 | 343 | 338 | 339 | 279,200 |
| 2024/06/12 | 341 | 344 | 341 | 343 | 308,300 |
| 2024/06/11 | 346 | 349 | 341 | 341 | 179,100 |
| 2024/06/10 | 343 | 348 | 343 | 346 | 184,900 |
| 2024/06/07 | 345 | 347 | 342 | 343 | 332,800 |
| 2024/06/06 | 349 | 349 | 337 | 343 | 662,700 |
| 2024/06/05 | 354 | 356 | 348 | 351 | 274,600 |
| 2024/06/04 | 359 | 359 | 356 | 358 | 198,100 |
| 2024/06/03 | 359 | 360 | 357 | 358 | 206,500 |
| 2024/05/31 | 355 | 358 | 354 | 358 | 257,800 |
| 2024/05/30 | 352 | 356 | 351 | 354 | 244,700 |
| 2024/05/29 | 355 | 357 | 353 | 355 | 225,600 |
| 2024/05/28 | 360 | 362 | 355 | 356 | 298,900 |
| 2024/05/27 | 361 | 363 | 359 | 362 | 226,200 |
| 2024/05/24 | 356 | 361 | 355 | 359 | 210,400 |
| 2024/05/23 | 358 | 360 | 355 | 357 | 220,000 |
| 2024/05/22 | 357 | 361 | 357 | 357 | 412,700 |
| 2024/05/21 | 352 | 358 | 351 | 355 | 382,300 |
| 2024/05/20 | 350 | 353 | 350 | 351 | 249,900 |
| 2024/05/17 | 345 | 348 | 344 | 348 | 341,600 |
| 2024/05/16 | 359 | 360 | 346 | 348 | 719,900 |
| 2024/05/15 | 359 | 361 | 353 | 354 | 507,500 |
| 2024/05/14 | 369 | 369 | 355 | 355 | 1,495,400 |
| 2024/05/13 | 385 | 387 | 383 | 385 | 300,400 |
| 2024/05/10 | 381 | 385 | 380 | 382 | 237,700 |
| 2024/05/09 | 377 | 380 | 375 | 380 | 227,600 |
| 2024/05/08 | 376 | 378 | 375 | 375 | 153,900 |
| 2024/05/07 | 377 | 378 | 376 | 376 | 163,000 |
| 2024/05/02 | 376 | 378 | 375 | 376 | 145,400 |
| 2024/05/01 | 378 | 378 | 374 | 376 | 157,800 |
| 2024/04/30 | 376 | 379 | 374 | 379 | 171,600 |
| 2024/04/26 | 371 | 375 | 367 | 375 | 234,900 |
| 2024/04/25 | 380 | 380 | 371 | 372 | 372,500 |
| 2024/04/24 | 380 | 382 | 377 | 381 | 261,500 |
| 2024/04/23 | 373 | 380 | 373 | 376 | 285,800 |
| 2024/04/22 | 370 | 375 | 370 | 372 | 270,500 |
| 2024/04/19 | 371 | 371 | 363 | 365 | 376,000 |
| 2024/04/18 | 370 | 373 | 367 | 371 | 257,200 |
| 2024/04/17 | 375 | 376 | 367 | 370 | 334,800 |
| 2024/04/16 | 381 | 382 | 375 | 378 | 393,600 |
| 2024/04/15 | 380 | 385 | 378 | 383 | 381,700 |
| 2024/04/12 | 389 | 389 | 386 | 386 | 155,900 |
| 2024/04/11 | 389 | 390 | 386 | 389 | 219,100 |
| 2024/04/10 | 394 | 394 | 389 | 389 | 207,800 |
| 2024/04/09 | 393 | 394 | 389 | 394 | 194,600 |
| 2024/04/08 | 393 | 396 | 392 | 394 | 193,200 |
| 2024/04/05 | 394 | 396 | 391 | 393 | 240,600 |
| 2024/04/04 | 394 | 398 | 394 | 395 | 296,400 |
| 2024/04/03 | 393 | 397 | 391 | 394 | 410,200 |
| 2024/04/02 | 400 | 400 | 395 | 395 | 303,200 |
| 2024/04/01 | 405 | 407 | 396 | 399 | 384,000 |
| 2024/03/29 | 395 | 404 | 395 | 402 | 374,000 |
| 2024/03/28 | 400 | 400 | 393 | 395 | 268,500 |
| 2024/03/27 | 399 | 406 | 398 | 403 | 562,100 |
| 2024/03/26 | 396 | 399 | 395 | 399 | 229,800 |
| 2024/03/25 | 399 | 400 | 396 | 396 | 303,900 |
| 2024/03/22 | 400 | 400 | 396 | 397 | 222,800 |
| 2024/03/21 | 398 | 402 | 398 | 400 | 373,100 |
| 2024/03/19 | 397 | 398 | 393 | 396 | 201,000 |
| 2024/03/18 | 399 | 400 | 396 | 396 | 257,500 |
| 2024/03/15 | 398 | 398 | 393 | 396 | 301,600 |
| 2024/03/14 | 398 | 398 | 393 | 398 | 260,600 |
| 2024/03/13 | 397 | 401 | 391 | 393 | 314,900 |
| 2024/03/12 | 393 | 395 | 389 | 395 | 439,400 |
| 2024/03/11 | 399 | 399 | 387 | 390 | 449,900 |
| 2024/03/08 | 387 | 401 | 387 | 400 | 697,600 |
| 2024/03/07 | 387 | 389 | 386 | 387 | 355,600 |
| 2024/03/06 | 387 | 391 | 386 | 388 | 246,500 |
| 2024/03/05 | 386 | 389 | 385 | 388 | 210,600 |
| 2024/03/04 | 391 | 392 | 384 | 388 | 388,000 |
| 2024/03/01 | 398 | 398 | 392 | 394 | 353,300 |
| 2024/02/29 | 400 | 401 | 397 | 397 | 313,800 |
| 2024/02/28 | 399 | 408 | 397 | 401 | 887,100 |
| 2024/02/27 | 383 | 391 | 383 | 391 | 347,200 |
| 2024/02/26 | 385 | 386 | 381 | 383 | 363,500 |
| 2024/02/22 | 385 | 387 | 382 | 383 | 338,800 |
| 2024/02/21 | 385 | 386 | 382 | 384 | 336,800 |
| 2024/02/20 | 391 | 391 | 383 | 384 | 481,400 |
| 2024/02/19 | 375 | 394 | 373 | 390 | 1,158,200 |
| 2024/02/16 | 367 | 370 | 364 | 368 | 484,900 |
| 2024/02/15 | 365 | 367 | 362 | 363 | 345,800 |
| 2024/02/14 | 368 | 373 | 365 | 367 | 831,900 |
| 2024/02/13 | 355 | 360 | 354 | 360 | 332,300 |
| 2024/02/09 | 355 | 356 | 352 | 353 | 306,300 |
| 2024/02/08 | 360 | 361 | 354 | 358 | 364,000 |
| 2024/02/07 | 358 | 363 | 358 | 360 | 261,300 |
| 2024/02/06 | 360 | 362 | 359 | 359 | 259,800 |
| 2024/02/05 | 364 | 364 | 360 | 362 | 231,900 |
| 2024/02/02 | 368 | 368 | 363 | 363 | 261,800 |
| 2024/02/01 | 369 | 370 | 367 | 367 | 254,400 |
| 2024/01/31 | 373 | 373 | 367 | 370 | 377,600 |
| 2024/01/30 | 370 | 373 | 369 | 372 | 341,700 |
| 2024/01/29 | 363 | 367 | 363 | 366 | 222,800 |
| 2024/01/26 | 366 | 366 | 361 | 363 | 317,400 |
| 2024/01/25 | 367 | 370 | 365 | 366 | 348,300 |
| 2024/01/24 | 363 | 365 | 359 | 362 | 289,900 |
| 2024/01/23 | 361 | 368 | 361 | 364 | 838,100 |
| 2024/01/22 | 358 | 361 | 358 | 360 | 307,700 |
| 2024/01/19 | 357 | 359 | 356 | 357 | 258,400 |
| 2024/01/18 | 356 | 356 | 354 | 354 | 183,400 |
| 2024/01/17 | 355 | 360 | 354 | 355 | 371,500 |
| 2024/01/16 | 356 | 358 | 354 | 355 | 342,200 |
| 2024/01/15 | 354 | 359 | 350 | 358 | 517,500 |
| 2024/01/12 | 359 | 360 | 354 | 355 | 342,700 |
| 2024/01/11 | 355 | 361 | 355 | 356 | 750,400 |
| 2024/01/10 | 352 | 354 | 348 | 352 | 621,500 |
| 2024/01/09 | 351 | 354 | 348 | 352 | 585,300 |
| 2024/01/05 | 345 | 352 | 344 | 350 | 631,400 |
| 2024/01/04 | 345 | 346 | 342 | 343 | 587,200 |
| 2023/12/29 | 332 | 340 | 332 | 340 | 581,900 |
| 2023/12/28 | 332 | 333 | 331 | 333 | 199,600 |
| 2023/12/27 | 333 | 333 | 330 | 332 | 269,500 |
| 2023/12/26 | 331 | 333 | 329 | 330 | 166,500 |
| 2023/12/25 | 333 | 334 | 331 | 331 | 182,700 |
| 2023/12/22 | 332 | 334 | 331 | 333 | 276,500 |
| 2023/12/21 | 330 | 332 | 329 | 330 | 151,200 |
| 2023/12/20 | 331 | 333 | 330 | 332 | 263,700 |
| 2023/12/19 | 329 | 331 | 327 | 330 | 291,300 |
| 2023/12/18 | 331 | 333 | 327 | 330 | 265,300 |
| 2023/12/15 | 331 | 332 | 329 | 332 | 353,700 |
| 2023/12/14 | 330 | 331 | 328 | 329 | 350,000 |
| 2023/12/13 | 326 | 329 | 326 | 329 | 297,000 |
| 2023/12/12 | 327 | 329 | 326 | 326 | 305,500 |
| 2023/12/11 | 324 | 326 | 323 | 325 | 328,400 |
| 2023/12/08 | 324 | 326 | 318 | 322 | 625,300 |
| 2023/12/07 | 325 | 325 | 322 | 324 | 276,300 |
| 2023/12/06 | 322 | 327 | 322 | 327 | 248,200 |
| 2023/12/05 | 328 | 330 | 323 | 323 | 416,400 |
| 2023/12/04 | 330 | 333 | 329 | 330 | 278,300 |
| 2023/12/01 | 330 | 332 | 326 | 329 | 274,800 |
| 2023/11/30 | 328 | 330 | 326 | 330 | 212,900 |
| 2023/11/29 | 330 | 332 | 328 | 328 | 221,600 |
| 2023/11/28 | 332 | 335 | 331 | 332 | 176,400 |
| 2023/11/27 | 336 | 337 | 331 | 332 | 237,000 |
| 2023/11/24 | 330 | 334 | 328 | 334 | 391,000 |
| 2023/11/22 | 325 | 332 | 325 | 330 | 369,000 |
| 2023/11/21 | 327 | 328 | 324 | 326 | 283,600 |
| 2023/11/20 | 323 | 335 | 323 | 327 | 462,300 |
| 2023/11/17 | 320 | 325 | 320 | 325 | 333,900 |
| 2023/11/16 | 323 | 324 | 320 | 321 | 260,200 |
| 2023/11/15 | 326 | 326 | 321 | 322 | 332,700 |
| 2023/11/14 | 319 | 326 | 319 | 325 | 307,900 |
| 2023/11/13 | 319 | 326 | 317 | 319 | 1,028,600 |
| 2023/11/10 | 331 | 335 | 328 | 335 | 381,900 |
| 2023/11/09 | 331 | 332 | 327 | 331 | 426,300 |
| 2023/11/08 | 329 | 330 | 325 | 325 | 526,900 |
| 2023/11/07 | 331 | 335 | 329 | 329 | 250,200 |
| 2023/11/06 | 335 | 336 | 330 | 333 | 474,800 |
| 2023/11/02 | 336 | 338 | 334 | 335 | 587,400 |
| 2023/11/01 | 333 | 336 | 331 | 332 | 426,500 |
| 2023/10/31 | 333 | 334 | 329 | 333 | 586,900 |
| 2023/10/30 | 330 | 332 | 328 | 331 | 774,000 |
| 2023/10/27 | 331 | 333 | 328 | 332 | 606,900 |
| 2023/10/26 | 327 | 329 | 324 | 327 | 432,600 |
| 2023/10/25 | 325 | 328 | 322 | 324 | 838,900 |
| 2023/10/24 | 325 | 325 | 316 | 322 | 556,300 |
| 2023/10/23 | 326 | 328 | 323 | 325 | 703,700 |
| 2023/10/20 | 322 | 326 | 322 | 326 | 411,800 |
| 2023/10/19 | 327 | 328 | 319 | 322 | 613,300 |
| 2023/10/18 | 322 | 328 | 321 | 328 | 603,800 |
| 2023/10/17 | 320 | 324 | 319 | 320 | 266,900 |
| 2023/10/16 | 321 | 323 | 318 | 319 | 351,300 |
| 2023/10/13 | 321 | 325 | 320 | 322 | 517,600 |
| 2023/10/12 | 321 | 321 | 315 | 321 | 501,000 |
| 2023/10/11 | 320 | 322 | 319 | 319 | 312,300 |
| 2023/10/10 | 320 | 321 | 318 | 319 | 317,200 |
| 2023/10/06 | 316 | 318 | 314 | 316 | 239,200 |
| 2023/10/05 | 313 | 316 | 310 | 314 | 716,200 |
| 2023/10/04 | 314 | 315 | 307 | 308 | 1,248,200 |
| 2023/10/03 | 325 | 325 | 315 | 316 | 745,900 |