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
2026/06/16 337 337 330 332 411,800
2026/06/15 332 338 331 334 626,600
2026/06/12 327 332 324 329 776,100
2026/06/11 324 325 319 325 872,700
2026/06/10 325 326 321 325 365,800
2026/06/09 328 331 325 326 436,300
2026/06/08 328 329 324 326 400,000
2026/06/05 321 329 320 329 341,900
2026/06/04 319 323 316 320 413,800
2026/06/03 315 323 314 323 450,600
2026/06/02 315 316 310 315 526,200
2026/06/01 325 325 316 317 775,800
2026/05/29 326 328 325 325 405,200
2026/05/28 326 327 323 326 432,200
2026/05/27 325 327 323 326 323,500
2026/05/26 323 331 322 325 601,200
2026/05/25 323 332 321 326 930,000
2026/05/22 324 326 322 325 294,100
2026/05/21 326 329 321 322 392,900
2026/05/20 333 333 320 324 511,200
2026/05/19 329 335 327 333 440,700
2026/05/18 330 330 321 325 735,000
2026/05/15 336 344 329 333 1,423,400
2026/05/14 363 367 339 344 1,098,900
2026/05/13 376 376 365 367 447,000
2026/05/12 382 382 376 376 257,500
2026/05/11 380 382 375 381 447,000
2026/05/08 380 382 376 377 216,900
2026/05/07 380 383 377 380 453,600
2026/05/01 373 379 371 377 321,800
2026/04/30 376 380 372 372 399,400
2026/04/28 374 383 373 381 489,600
2026/04/27 372 374 368 373 422,300
2026/04/24 372 374 368 370 497,700
2026/04/23 366 370 363 370 511,300
2026/04/22 372 375 365 365 435,500
2026/04/21 366 371 363 371 536,000
2026/04/20 367 368 363 363 168,300
2026/04/17 368 369 364 364 346,100
2026/04/16 371 372 367 368 276,900
2026/04/15 371 376 369 371 366,900
2026/04/14 373 373 367 368 331,100
2026/04/13 377 377 368 370 355,000
2026/04/10 381 382 375 378 366,700
2026/04/09 384 384 377 377 357,900
2026/04/08 384 384 380 382 389,400
2026/04/07 376 381 376 378 251,000
2026/04/06 374 377 374 375 307,200
2026/04/03 379 379 375 376 179,500
2026/03/27 379 381 378 379 271,300
2026/03/26 385 385 376 381 278,000
2026/03/25 384 387 382 382 328,500
2026/03/24 379 380 374 379 376,500
2026/03/23 377 378 370 371 687,700
2026/03/19 390 390 381 388 795,700
2026/03/18 393 395 390 394 322,400
2026/03/17 393 399 392 392 322,400
2026/03/16 391 394 386 392 359,300
2026/03/13 391 394 390 391 273,300
2026/03/12 401 402 393 393 330,900
2026/03/11 399 403 398 399 246,100
2026/03/10 394 399 392 396 366,400
2026/03/09 385 392 382 390 419,000
2026/03/06 402 402 396 401 358,200
2026/03/05 401 406 398 401 369,000
2026/03/04 401 403 387 394 585,100
2026/03/03 421 421 405 405 717,600
2026/03/02 427 427 420 421 342,800
2026/02/27 424 435 423 435 432,700
2026/02/26 419 421 417 418 261,600
2026/02/25 425 425 415 415 445,000
2026/02/24 422 424 415 420 292,700
2026/02/20 419 421 414 420 260,700
2026/02/19 418 419 415 418 178,200
2026/02/18 418 421 416 420 156,000
2026/02/17 416 420 414 416 209,600
2026/02/16 427 427 415 416 392,100
2026/02/13 438 440 420 420 480,200
2026/02/12 430 437 429 437 380,700
2026/02/10 434 436 431 433 244,100
2026/02/09 435 437 429 432 231,100
2026/02/06 424 429 423 429 156,300
2026/02/05 423 426 421 423 244,800
2026/02/04 415 422 415 419 161,500
2026/02/03 413 420 411 419 198,500
2026/02/02 410 414 408 409 262,000
2026/01/30 410 411 406 410 183,400
2026/01/29 412 412 407 410 246,700
2026/01/28 420 420 413 414 375,400
2026/01/27 422 425 420 421 201,000
2026/01/26 431 431 421 421 339,800
2026/01/23 435 437 432 435 204,800
2026/01/22 431 438 430 437 301,600
2026/01/21 431 432 425 428 261,200
2026/01/20 431 432 426 428 173,000
2026/01/19 432 436 430 431 255,900
2026/01/16 432 435 430 434 191,600
2026/01/15 429 434 426 432 230,400
2026/01/14 421 427 420 424 261,900
2026/01/13 419 421 417 420 454,200
2026/01/09 419 419 415 417 144,200
2026/01/08 414 420 414 417 178,400
2026/01/07 418 419 415 416 163,000
2026/01/06 414 419 414 418 227,400
2026/01/05 415 416 410 414 173,600
2025/12/30 416 418 414 414 119,600
2025/12/29 415 417 413 417 169,600
2025/12/26 411 414 411 414 118,600
2025/12/25 415 415 411 413 154,800
2025/12/24 411 413 409 411 152,300
2025/12/23 411 414 410 411 183,800
2025/12/22 414 415 411 413 154,900
2025/12/19 408 412 407 412 182,000
2025/12/18 409 410 406 409 143,700
2025/12/17 409 409 404 406 219,600
2025/12/16 409 412 404 406 477,700
2025/12/15 408 409 405 408 183,900
2025/12/12 409 411 406 408 190,000
2025/12/11 407 410 403 405 153,500
2025/12/10 409 413 406 410 124,700
2025/12/09 412 416 407 408 179,400
2025/12/08 405 418 402 413 303,500
2025/12/05 405 406 399 401 321,100
2025/12/04 409 411 407 409 182,400
2025/12/03 411 416 410 410 237,900
2025/12/02 415 417 412 412 153,500
2025/12/01 420 420 414 415 166,600
2025/11/28 415 420 414 419 265,600
2025/11/27 415 418 414 416 201,400
2025/11/26 419 420 414 416 147,300
2025/11/25 414 420 412 415 219,300
2025/11/21 409 416 408 414 254,100
2025/11/20 407 410 405 410 266,800
2025/11/19 412 414 404 406 278,000
2025/11/18 415 417 410 412 259,000
2025/11/17 419 423 415 419 273,700
2025/11/14 421 426 420 422 198,000
2025/11/13 421 430 421 423 381,200
2025/11/12 431 438 417 419 594,600
2025/11/11 438 439 433 433 153,900
2025/11/10 439 440 436 438 125,900
2025/11/07 436 438 432 437 177,800
2025/11/06 433 440 430 438 301,600
2025/11/05 424 432 421 432 395,000
2025/11/04 423 429 422 426 170,000
2025/10/31 428 428 422 425 234,800
2025/10/30 428 428 423 425 255,000
2025/10/29 428 428 422 422 176,400
2025/10/28 436 439 424 427 281,500
2025/10/27 437 440 435 439 308,500
2025/10/24 434 435 432 434 116,100
2025/10/23 426 435 426 433 202,500
2025/10/22 423 431 423 428 194,800
2025/10/21 429 429 424 425 124,100
2025/10/20 432 433 427 429 117,000
2025/10/17 430 433 427 428 152,700
2025/10/16 433 435 429 432 219,800
2025/10/15 420 428 416 426 315,100
2025/10/14 412 419 412 416 317,900
2025/10/10 422 426 417 419 263,600
2025/10/09 428 431 424 426 190,700
2025/10/08 427 433 426 427 194,600
2025/10/07 424 427 421 426 226,400
2025/10/06 431 433 424 424 393,500
2025/10/03 413 422 413 419 282,700
2025/10/02 416 420 411 413 291,700
2025/10/01 423 424 417 418 289,300
2025/09/30 426 428 423 426 334,500
2025/09/29 430 431 426 426 264,900
2025/09/26 431 438 431 437 443,100
2025/09/25 435 436 431 433 205,300
2025/09/24 432 437 431 433 215,300
2025/09/22 429 434 428 431 179,900
2025/09/19 434 435 427 429 474,400
2025/09/18 432 438 429 431 442,700
2025/09/17 431 433 428 431 162,300
2025/09/16 431 435 430 433 233,400
2025/09/12 423 435 423 430 433,900
2025/09/11 428 430 424 427 245,500
2025/09/10 429 435 428 429 349,300
2025/09/09 430 433 425 429 520,100
2025/09/08 424 427 422 426 197,300
2025/09/05 426 427 420 426 311,700
2025/09/04 416 425 414 424 431,800
2025/09/03 416 420 414 414 287,600
2025/09/02 417 418 414 414 116,600
2025/09/01 415 419 414 415 143,200
2025/08/29 416 417 414 415 173,000
2025/08/28 418 418 416 417 116,900
2025/08/27 418 422 416 419 293,800
2025/08/26 420 420 416 416 177,400
2025/08/25 420 422 417 418 235,000
2025/08/22 417 420 415 419 235,800
2025/08/21 419 419 415 417 189,000
2025/08/20 424 425 422 423 148,700
2025/08/19 428 428 423 427 301,000
2025/08/18 426 429 425 428 402,800
2025/08/15 424 427 418 427 670,800
2025/08/14 421 421 415 421 238,000
2025/08/13 420 425 410 423 624,800

このページの先頭へ