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 |
---|---|---|---|---|---|
2024/04/18 | 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 |
2023/10/02 | 329 | 331 | 325 | 325 | 415,900 |
2023/09/29 | 330 | 333 | 325 | 329 | 684,600 |
2023/09/28 | 330 | 331 | 327 | 330 | 498,000 |
2023/09/27 | 328 | 333 | 327 | 333 | 791,400 |
2023/09/26 | 333 | 333 | 328 | 328 | 482,300 |
2023/09/25 | 334 | 334 | 330 | 331 | 450,900 |
2023/09/22 | 331 | 333 | 328 | 331 | 387,800 |
2023/09/21 | 332 | 336 | 331 | 332 | 389,500 |
2023/09/20 | 337 | 338 | 333 | 334 | 482,900 |
2023/09/19 | 334 | 337 | 332 | 337 | 627,500 |
2023/09/15 | 332 | 334 | 330 | 330 | 693,400 |
2023/09/14 | 328 | 331 | 328 | 330 | 370,600 |
2023/09/13 | 330 | 330 | 327 | 328 | 369,100 |
2023/09/12 | 330 | 331 | 327 | 330 | 351,200 |
2023/09/11 | 331 | 331 | 329 | 330 | 319,800 |
2023/09/08 | 331 | 334 | 329 | 331 | 584,600 |
2023/09/07 | 332 | 336 | 331 | 331 | 766,000 |
2023/09/06 | 329 | 331 | 328 | 331 | 336,800 |
2023/09/05 | 332 | 332 | 326 | 329 | 442,700 |
2023/09/04 | 329 | 332 | 328 | 332 | 524,300 |
2023/09/01 | 326 | 329 | 324 | 326 | 587,900 |
2023/08/31 | 322 | 328 | 321 | 327 | 614,500 |
2023/08/30 | 330 | 331 | 323 | 324 | 986,900 |
2023/08/29 | 329 | 332 | 328 | 332 | 815,800 |
2023/08/28 | 325 | 328 | 324 | 328 | 710,000 |
2023/08/25 | 320 | 325 | 319 | 322 | 806,900 |
2023/08/24 | 314 | 320 | 314 | 320 | 726,100 |
2023/08/23 | 312 | 313 | 311 | 313 | 339,200 |
2023/08/22 | 311 | 313 | 311 | 312 | 281,700 |
2023/08/21 | 310 | 313 | 307 | 309 | 373,600 |
2023/08/18 | 311 | 311 | 309 | 309 | 347,100 |
2023/08/17 | 311 | 313 | 309 | 313 | 380,000 |
2023/08/16 | 310 | 313 | 309 | 310 | 319,100 |
2023/08/15 | 310 | 312 | 309 | 312 | 428,400 |
2023/08/14 | 313 | 313 | 308 | 308 | 442,000 |
2023/08/10 | 309 | 313 | 306 | 313 | 584,200 |
2023/08/09 | 308 | 309 | 305 | 307 | 472,200 |
2023/08/08 | 309 | 310 | 307 | 308 | 275,900 |
2023/08/07 | 308 | 311 | 306 | 309 | 377,500 |
2023/08/04 | 305 | 308 | 305 | 308 | 370,000 |
2023/08/03 | 309 | 309 | 306 | 306 | 378,100 |
2023/08/02 | 309 | 313 | 309 | 309 | 369,500 |
2023/08/01 | 311 | 312 | 310 | 310 | 284,200 |
2023/07/31 | 312 | 313 | 310 | 311 | 307,500 |
2023/07/28 | 308 | 311 | 306 | 310 | 551,200 |
2023/07/27 | 308 | 310 | 307 | 309 | 270,000 |
2023/07/26 | 307 | 310 | 306 | 307 | 324,600 |
2023/07/25 | 310 | 311 | 306 | 306 | 638,700 |
2023/07/24 | 304 | 307 | 303 | 307 | 589,000 |
2023/07/21 | 300 | 303 | 299 | 302 | 321,600 |
2023/07/20 | 299 | 301 | 298 | 299 | 457,400 |
2023/07/19 | 297 | 299 | 295 | 299 | 382,900 |
2023/07/18 | 298 | 300 | 295 | 296 | 330,000 |
2023/07/14 | 299 | 299 | 296 | 297 | 326,500 |
2023/07/13 | 297 | 299 | 295 | 299 | 394,200 |
2023/07/12 | 300 | 300 | 296 | 296 | 393,700 |
2023/07/11 | 300 | 301 | 298 | 299 | 372,300 |
2023/07/10 | 297 | 304 | 297 | 299 | 785,800 |
2023/07/07 | 298 | 298 | 295 | 295 | 520,700 |
2023/07/06 | 303 | 303 | 297 | 297 | 1,048,600 |
2023/07/05 | 310 | 311 | 303 | 304 | 910,200 |
2023/07/04 | 311 | 312 | 309 | 310 | 199,900 |
2023/07/03 | 309 | 312 | 309 | 310 | 437,700 |
2023/06/30 | 309 | 310 | 307 | 308 | 506,000 |
2023/06/29 | 312 | 312 | 308 | 309 | 309,300 |
2023/06/28 | 309 | 313 | 307 | 312 | 552,700 |
2023/06/27 | 312 | 312 | 308 | 310 | 319,000 |