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 |
|---|---|---|---|---|---|
| 2025/06/13 | 365 | 366 | 360 | 365 | 494,200 |
| 2025/06/12 | 366 | 367 | 363 | 365 | 419,300 |
| 2025/06/11 | 362 | 366 | 360 | 366 | 620,500 |
| 2025/06/10 | 361 | 366 | 360 | 362 | 740,400 |
| 2025/06/09 | 363 | 364 | 360 | 361 | 354,100 |
| 2025/06/06 | 364 | 367 | 362 | 362 | 291,000 |
| 2025/06/05 | 366 | 369 | 360 | 361 | 625,300 |
| 2025/06/04 | 366 | 371 | 366 | 367 | 449,500 |
| 2025/06/03 | 368 | 373 | 364 | 367 | 514,900 |
| 2025/06/02 | 367 | 369 | 365 | 367 | 308,300 |
| 2025/05/30 | 366 | 369 | 366 | 367 | 218,700 |
| 2025/05/29 | 366 | 370 | 365 | 369 | 275,600 |
| 2025/05/28 | 369 | 371 | 366 | 366 | 187,600 |
| 2025/05/27 | 370 | 374 | 367 | 368 | 177,700 |
| 2025/05/26 | 366 | 372 | 366 | 370 | 368,800 |
| 2025/05/23 | 366 | 368 | 365 | 365 | 179,700 |
| 2025/05/22 | 368 | 370 | 365 | 367 | 324,200 |
| 2025/05/21 | 370 | 378 | 368 | 368 | 476,000 |
| 2025/05/20 | 373 | 378 | 367 | 370 | 576,000 |
| 2025/05/19 | 369 | 374 | 366 | 370 | 580,900 |
| 2025/05/16 | 361 | 372 | 359 | 368 | 843,300 |
| 2025/05/15 | 360 | 361 | 357 | 359 | 603,300 |
| 2025/05/14 | 360 | 364 | 357 | 360 | 1,184,900 |
| 2025/05/13 | 384 | 385 | 377 | 379 | 371,200 |
| 2025/05/12 | 381 | 383 | 379 | 383 | 269,200 |
| 2025/05/09 | 379 | 382 | 376 | 379 | 233,500 |
| 2025/05/08 | 379 | 379 | 376 | 379 | 263,700 |
| 2025/05/07 | 374 | 382 | 373 | 381 | 242,800 |
| 2025/05/02 | 372 | 377 | 372 | 375 | 239,700 |
| 2025/05/01 | 374 | 376 | 372 | 373 | 208,600 |
| 2025/04/30 | 376 | 377 | 374 | 376 | 108,100 |
| 2025/04/28 | 378 | 379 | 377 | 377 | 196,400 |
| 2025/04/25 | 384 | 384 | 377 | 379 | 285,300 |
| 2025/04/24 | 384 | 385 | 378 | 380 | 153,900 |
| 2025/04/23 | 387 | 390 | 381 | 384 | 585,900 |
| 2025/04/22 | 377 | 384 | 377 | 384 | 205,900 |
| 2025/04/21 | 377 | 381 | 376 | 379 | 217,100 |
| 2025/04/18 | 372 | 380 | 371 | 380 | 219,200 |
| 2025/04/17 | 371 | 373 | 369 | 370 | 197,700 |
| 2025/04/16 | 368 | 370 | 367 | 367 | 182,800 |
| 2025/04/15 | 377 | 378 | 366 | 366 | 291,200 |
| 2025/04/14 | 370 | 373 | 369 | 369 | 274,500 |
| 2025/04/11 | 358 | 363 | 354 | 363 | 378,500 |
| 2025/04/10 | 364 | 372 | 362 | 366 | 389,800 |
| 2025/04/09 | 352 | 355 | 346 | 352 | 610,600 |
| 2025/04/08 | 346 | 357 | 346 | 354 | 575,300 |
| 2025/04/07 | 325 | 341 | 323 | 334 | 1,134,500 |
| 2025/04/04 | 351 | 354 | 345 | 350 | 777,600 |
| 2025/04/03 | 351 | 358 | 351 | 358 | 362,700 |
| 2025/04/02 | 368 | 368 | 361 | 363 | 286,600 |
| 2025/04/01 | 370 | 372 | 365 | 366 | 249,800 |
| 2025/03/31 | 373 | 373 | 365 | 366 | 406,700 |
| 2025/03/28 | 375 | 378 | 374 | 375 | 232,600 |
| 2025/03/27 | 379 | 382 | 375 | 382 | 366,900 |
| 2025/03/26 | 381 | 384 | 379 | 381 | 394,700 |
| 2025/03/25 | 382 | 383 | 380 | 382 | 256,400 |
| 2025/03/24 | 381 | 381 | 378 | 381 | 252,700 |
| 2025/03/21 | 377 | 381 | 375 | 380 | 306,300 |
| 2025/03/19 | 376 | 379 | 376 | 377 | 140,200 |
| 2025/03/18 | 374 | 376 | 372 | 376 | 411,200 |
| 2025/03/17 | 371 | 375 | 371 | 373 | 275,000 |
| 2025/03/14 | 371 | 373 | 370 | 371 | 336,400 |
| 2025/03/13 | 370 | 374 | 369 | 371 | 261,500 |
| 2025/03/12 | 365 | 371 | 365 | 371 | 343,500 |
| 2025/03/11 | 370 | 370 | 365 | 367 | 507,000 |
| 2025/03/10 | 375 | 377 | 373 | 373 | 257,300 |
| 2025/03/07 | 373 | 374 | 370 | 373 | 464,500 |
| 2025/03/06 | 374 | 381 | 374 | 377 | 400,200 |
| 2025/03/05 | 376 | 377 | 373 | 373 | 287,200 |
| 2025/03/04 | 376 | 378 | 372 | 376 | 315,000 |
| 2025/03/03 | 376 | 380 | 376 | 379 | 220,400 |
| 2025/02/28 | 378 | 380 | 374 | 375 | 369,800 |
| 2025/02/27 | 377 | 382 | 377 | 380 | 216,500 |
| 2025/02/26 | 378 | 379 | 375 | 377 | 404,900 |
| 2025/02/25 | 376 | 384 | 374 | 378 | 397,500 |
| 2025/02/21 | 377 | 379 | 372 | 376 | 711,400 |
| 2025/02/20 | 380 | 382 | 377 | 378 | 486,300 |
| 2025/02/19 | 386 | 387 | 380 | 381 | 555,700 |
| 2025/02/18 | 390 | 393 | 384 | 388 | 344,900 |
| 2025/02/17 | 394 | 399 | 390 | 390 | 339,400 |
| 2025/02/14 | 395 | 401 | 393 | 394 | 638,700 |
| 2025/02/13 | 381 | 399 | 375 | 398 | 1,519,200 |
| 2025/02/12 | 396 | 398 | 391 | 393 | 674,900 |
| 2025/02/10 | 383 | 392 | 383 | 391 | 267,400 |
| 2025/02/07 | 384 | 385 | 380 | 382 | 295,100 |
| 2025/02/06 | 387 | 388 | 385 | 385 | 165,000 |
| 2025/02/05 | 385 | 390 | 384 | 389 | 224,100 |
| 2025/02/04 | 392 | 394 | 386 | 387 | 166,100 |
| 2025/02/03 | 391 | 395 | 388 | 389 | 321,500 |
| 2025/01/31 | 390 | 395 | 388 | 395 | 286,100 |
| 2025/01/30 | 384 | 391 | 382 | 388 | 499,300 |
| 2025/01/29 | 382 | 385 | 381 | 384 | 186,500 |
| 2025/01/28 | 381 | 383 | 381 | 382 | 164,100 |
| 2025/01/27 | 382 | 385 | 380 | 383 | 273,700 |
| 2025/01/24 | 377 | 380 | 377 | 378 | 186,100 |
| 2025/01/23 | 379 | 379 | 377 | 378 | 142,600 |
| 2025/01/22 | 378 | 379 | 376 | 377 | 221,200 |
| 2025/01/21 | 381 | 381 | 377 | 379 | 63,400 |
| 2025/01/20 | 377 | 380 | 375 | 378 | 205,200 |
| 2025/01/17 | 376 | 377 | 372 | 377 | 303,800 |
| 2025/01/16 | 382 | 382 | 375 | 376 | 231,900 |
| 2025/01/15 | 380 | 381 | 376 | 381 | 190,900 |
| 2025/01/14 | 380 | 382 | 374 | 378 | 531,400 |
| 2025/01/10 | 380 | 381 | 378 | 379 | 168,500 |
| 2025/01/09 | 380 | 382 | 378 | 382 | 252,000 |
| 2025/01/08 | 385 | 385 | 380 | 381 | 379,300 |
| 2025/01/07 | 388 | 390 | 383 | 384 | 360,200 |
| 2025/01/06 | 394 | 394 | 387 | 387 | 265,700 |
| 2024/12/30 | 394 | 397 | 391 | 391 | 167,400 |
| 2024/12/27 | 391 | 394 | 390 | 394 | 258,700 |
| 2024/12/26 | 386 | 390 | 385 | 390 | 171,700 |
| 2024/12/25 | 386 | 388 | 382 | 388 | 240,700 |
| 2024/12/24 | 384 | 388 | 381 | 385 | 207,500 |
| 2024/12/23 | 391 | 391 | 386 | 387 | 158,700 |
| 2024/12/20 | 391 | 392 | 389 | 390 | 259,300 |
| 2024/12/19 | 386 | 391 | 384 | 390 | 160,300 |
| 2024/12/18 | 390 | 390 | 386 | 388 | 85,800 |
| 2024/12/17 | 391 | 392 | 388 | 390 | 188,600 |
| 2024/12/16 | 390 | 392 | 388 | 390 | 159,800 |
| 2024/12/13 | 384 | 390 | 384 | 390 | 211,500 |
| 2024/12/12 | 386 | 388 | 384 | 386 | 207,100 |
| 2024/12/11 | 383 | 387 | 383 | 385 | 192,500 |
| 2024/12/10 | 387 | 387 | 382 | 383 | 200,500 |
| 2024/12/09 | 383 | 390 | 382 | 387 | 290,200 |
| 2024/12/06 | 381 | 382 | 378 | 382 | 204,900 |
| 2024/12/05 | 380 | 382 | 379 | 379 | 109,700 |
| 2024/12/04 | 384 | 384 | 379 | 379 | 164,300 |
| 2024/12/03 | 386 | 387 | 382 | 386 | 211,600 |
| 2024/12/02 | 384 | 386 | 381 | 386 | 167,600 |
| 2024/11/29 | 381 | 384 | 379 | 381 | 140,900 |
| 2024/11/28 | 385 | 386 | 382 | 384 | 247,800 |
| 2024/11/27 | 388 | 388 | 382 | 383 | 296,500 |
| 2024/11/26 | 395 | 396 | 385 | 387 | 219,600 |
| 2024/11/25 | 395 | 397 | 390 | 390 | 251,100 |
| 2024/11/22 | 391 | 394 | 390 | 393 | 216,800 |
| 2024/11/21 | 389 | 394 | 388 | 390 | 347,000 |
| 2024/11/20 | 377 | 385 | 377 | 385 | 266,700 |
| 2024/11/19 | 381 | 383 | 378 | 379 | 255,400 |
| 2024/11/18 | 384 | 386 | 380 | 382 | 115,700 |
| 2024/11/15 | 386 | 388 | 383 | 384 | 283,400 |
| 2024/11/14 | 391 | 393 | 386 | 386 | 178,900 |
| 2024/11/13 | 381 | 394 | 381 | 388 | 578,800 |
| 2024/11/12 | 377 | 381 | 377 | 378 | 348,200 |
| 2024/11/11 | 380 | 381 | 377 | 377 | 229,900 |
| 2024/11/08 | 381 | 381 | 377 | 377 | 358,900 |
| 2024/11/07 | 379 | 381 | 377 | 381 | 295,300 |
| 2024/11/06 | 379 | 381 | 376 | 379 | 267,900 |
| 2024/11/05 | 378 | 381 | 377 | 379 | 204,100 |
| 2024/11/01 | 378 | 380 | 377 | 378 | 165,900 |
| 2024/10/31 | 381 | 384 | 379 | 383 | 346,100 |
| 2024/10/30 | 378 | 380 | 377 | 377 | 295,800 |
| 2024/10/29 | 378 | 382 | 378 | 378 | 242,400 |
| 2024/10/28 | 375 | 384 | 375 | 379 | 362,200 |
| 2024/10/25 | 377 | 377 | 371 | 373 | 502,000 |
| 2024/10/24 | 372 | 377 | 370 | 375 | 266,700 |
| 2024/10/23 | 373 | 375 | 368 | 371 | 240,000 |
| 2024/10/22 | 379 | 380 | 373 | 373 | 251,000 |
| 2024/10/21 | 378 | 380 | 376 | 377 | 175,900 |
| 2024/10/18 | 380 | 381 | 378 | 380 | 126,900 |
| 2024/10/17 | 380 | 382 | 377 | 377 | 162,100 |
| 2024/10/16 | 381 | 386 | 380 | 380 | 188,400 |
| 2024/10/15 | 379 | 383 | 378 | 380 | 190,400 |
| 2024/10/11 | 380 | 381 | 378 | 379 | 121,800 |
| 2024/10/10 | 381 | 381 | 376 | 379 | 130,100 |
| 2024/10/09 | 381 | 382 | 377 | 378 | 115,900 |
| 2024/10/08 | 384 | 385 | 379 | 381 | 182,500 |
| 2024/10/07 | 384 | 385 | 380 | 384 | 292,400 |
| 2024/10/04 | 382 | 384 | 380 | 382 | 195,600 |
| 2024/10/03 | 390 | 391 | 381 | 384 | 247,200 |
| 2024/10/02 | 395 | 399 | 385 | 388 | 347,200 |
| 2024/10/01 | 391 | 397 | 390 | 395 | 208,700 |
| 2024/09/30 | 388 | 394 | 387 | 390 | 366,800 |
| 2024/09/27 | 392 | 399 | 389 | 396 | 415,800 |
| 2024/09/26 | 393 | 401 | 393 | 399 | 566,500 |
| 2024/09/25 | 397 | 397 | 391 | 393 | 378,200 |
| 2024/09/24 | 396 | 400 | 396 | 396 | 286,700 |
| 2024/09/20 | 389 | 402 | 388 | 392 | 431,000 |
| 2024/09/19 | 390 | 393 | 385 | 386 | 293,100 |
| 2024/09/18 | 390 | 394 | 380 | 383 | 440,300 |
| 2024/09/17 | 390 | 393 | 384 | 388 | 388,100 |
| 2024/09/13 | 390 | 394 | 382 | 386 | 674,900 |
| 2024/09/12 | 392 | 399 | 392 | 396 | 719,100 |
| 2024/09/11 | 379 | 389 | 378 | 386 | 598,000 |
| 2024/09/10 | 380 | 385 | 378 | 383 | 301,400 |
| 2024/09/09 | 373 | 380 | 370 | 380 | 359,600 |
| 2024/09/06 | 380 | 382 | 375 | 377 | 188,800 |
| 2024/09/05 | 375 | 381 | 374 | 377 | 265,700 |
| 2024/09/04 | 373 | 378 | 372 | 377 | 450,200 |
| 2024/09/03 | 377 | 380 | 377 | 379 | 172,800 |
| 2024/09/02 | 378 | 379 | 373 | 375 | 244,200 |
| 2024/08/30 | 381 | 381 | 376 | 377 | 264,000 |
| 2024/08/29 | 382 | 384 | 380 | 381 | 206,300 |
| 2024/08/28 | 383 | 384 | 378 | 378 | 200,800 |
| 2024/08/27 | 379 | 385 | 377 | 384 | 282,800 |
| 2024/08/26 | 380 | 381 | 377 | 379 | 400,700 |
| 2024/08/23 | 382 | 387 | 382 | 385 | 630,200 |
| 2024/08/22 | 377 | 381 | 376 | 380 | 452,900 |
| 2024/08/21 | 366 | 381 | 366 | 377 | 1,135,500 |
| 2024/08/20 | 362 | 363 | 359 | 363 | 369,800 |
| 2024/08/19 | 359 | 364 | 355 | 360 | 581,400 |