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 |
---|---|---|---|---|---|
2021/12/30 | 233 | 235 | 232 | 233 | 261,100 |
2021/12/29 | 226 | 235 | 226 | 235 | 526,400 |
2021/12/28 | 225 | 227 | 223 | 226 | 803,900 |
2021/12/27 | 230 | 230 | 225 | 225 | 604,000 |
2021/12/24 | 228 | 229 | 228 | 228 | 143,700 |
2021/12/23 | 229 | 229 | 227 | 229 | 229,500 |
2021/12/22 | 227 | 229 | 226 | 227 | 284,700 |
2021/12/21 | 230 | 230 | 227 | 227 | 255,200 |
2021/12/20 | 232 | 232 | 227 | 227 | 537,400 |
2021/12/17 | 236 | 236 | 232 | 234 | 351,600 |
2021/12/16 | 230 | 236 | 229 | 234 | 507,400 |
2021/12/15 | 229 | 230 | 228 | 229 | 293,600 |
2021/12/14 | 228 | 230 | 227 | 230 | 339,600 |
2021/12/13 | 229 | 230 | 225 | 229 | 671,300 |
2021/12/10 | 231 | 231 | 227 | 230 | 798,300 |
2021/12/09 | 232 | 234 | 230 | 230 | 415,400 |
2021/12/08 | 235 | 237 | 231 | 231 | 493,300 |
2021/12/07 | 228 | 233 | 226 | 233 | 848,300 |
2021/12/06 | 226 | 231 | 226 | 228 | 322,400 |
2021/12/03 | 225 | 228 | 225 | 226 | 460,300 |
2021/12/02 | 226 | 229 | 225 | 226 | 399,500 |
2021/12/01 | 225 | 230 | 224 | 228 | 375,000 |
2021/11/30 | 231 | 235 | 227 | 227 | 559,400 |
2021/11/29 | 235 | 236 | 230 | 230 | 510,300 |
2021/11/26 | 238 | 238 | 233 | 238 | 529,900 |
2021/11/25 | 242 | 243 | 239 | 239 | 526,000 |
2021/11/24 | 243 | 246 | 242 | 242 | 358,600 |
2021/11/22 | 243 | 244 | 242 | 242 | 324,300 |
2021/11/19 | 248 | 249 | 245 | 245 | 476,500 |
2021/11/18 | 253 | 253 | 248 | 248 | 507,400 |
2021/11/17 | 257 | 258 | 254 | 254 | 482,100 |
2021/11/16 | 262 | 263 | 258 | 258 | 562,600 |
2021/11/15 | 261 | 268 | 258 | 262 | 637,900 |
2021/11/12 | 269 | 272 | 268 | 271 | 359,200 |
2021/11/11 | 269 | 270 | 265 | 267 | 338,500 |
2021/11/10 | 270 | 271 | 268 | 269 | 239,100 |
2021/11/09 | 272 | 273 | 270 | 270 | 292,400 |
2021/11/08 | 273 | 274 | 270 | 271 | 317,700 |
2021/11/05 | 277 | 277 | 272 | 273 | 381,700 |
2021/11/04 | 270 | 276 | 269 | 276 | 458,000 |
2021/11/02 | 268 | 271 | 268 | 270 | 243,100 |
2021/11/01 | 270 | 271 | 269 | 269 | 436,800 |
2021/10/29 | 269 | 270 | 268 | 269 | 253,000 |
2021/10/28 | 271 | 273 | 269 | 269 | 574,000 |
2021/10/27 | 272 | 274 | 271 | 273 | 286,000 |
2021/10/26 | 270 | 274 | 269 | 274 | 302,700 |
2021/10/25 | 271 | 271 | 265 | 269 | 491,500 |
2021/10/22 | 267 | 270 | 266 | 270 | 299,000 |
2021/10/21 | 270 | 271 | 267 | 267 | 370,500 |
2021/10/20 | 273 | 273 | 270 | 270 | 518,200 |
2021/10/19 | 277 | 277 | 273 | 273 | 285,000 |
2021/10/18 | 276 | 277 | 273 | 276 | 430,200 |
2021/10/15 | 273 | 278 | 273 | 278 | 279,100 |
2021/10/14 | 275 | 275 | 272 | 274 | 386,200 |
2021/10/13 | 278 | 278 | 273 | 273 | 670,900 |
2021/10/12 | 279 | 281 | 278 | 278 | 400,900 |
2021/10/11 | 279 | 282 | 276 | 282 | 496,000 |
2021/10/08 | 283 | 284 | 277 | 280 | 936,300 |
2021/10/07 | 277 | 294 | 276 | 286 | 2,004,500 |
2021/10/06 | 264 | 279 | 263 | 276 | 1,205,800 |
2021/10/05 | 260 | 263 | 259 | 262 | 588,800 |
2021/10/04 | 263 | 265 | 261 | 262 | 776,900 |
2021/10/01 | 266 | 266 | 263 | 263 | 707,500 |
2021/09/30 | 268 | 269 | 266 | 267 | 374,800 |
2021/09/29 | 265 | 270 | 265 | 269 | 666,500 |
2021/09/28 | 267 | 269 | 264 | 266 | 694,700 |
2021/09/27 | 268 | 269 | 265 | 266 | 624,100 |
2021/09/24 | 265 | 267 | 265 | 267 | 530,700 |
2021/09/22 | 265 | 267 | 263 | 264 | 613,000 |
2021/09/21 | 267 | 269 | 265 | 268 | 451,500 |
2021/09/17 | 267 | 269 | 266 | 269 | 619,200 |
2021/09/16 | 269 | 269 | 266 | 267 | 377,900 |
2021/09/15 | 270 | 271 | 264 | 269 | 788,800 |
2021/09/14 | 272 | 274 | 271 | 271 | 513,300 |
2021/09/13 | 272 | 274 | 270 | 274 | 406,400 |
2021/09/10 | 273 | 274 | 271 | 272 | 549,200 |
2021/09/09 | 272 | 274 | 271 | 273 | 351,000 |
2021/09/08 | 271 | 274 | 271 | 273 | 423,600 |
2021/09/07 | 272 | 276 | 271 | 272 | 387,400 |
2021/09/06 | 272 | 273 | 269 | 273 | 295,400 |
2021/09/03 | 269 | 274 | 269 | 273 | 297,100 |
2021/09/02 | 273 | 273 | 268 | 268 | 560,400 |
2021/09/01 | 274 | 275 | 272 | 274 | 293,000 |
2021/08/31 | 272 | 275 | 272 | 274 | 212,800 |
2021/08/30 | 271 | 277 | 271 | 275 | 490,900 |
2021/08/27 | 267 | 270 | 266 | 270 | 234,600 |
2021/08/26 | 269 | 270 | 267 | 270 | 223,500 |
2021/08/25 | 272 | 272 | 268 | 269 | 259,800 |
2021/08/24 | 271 | 272 | 270 | 271 | 210,000 |
2021/08/23 | 271 | 272 | 270 | 271 | 248,600 |
2021/08/20 | 277 | 277 | 269 | 270 | 570,700 |
2021/08/19 | 276 | 278 | 274 | 277 | 337,700 |
2021/08/18 | 271 | 279 | 271 | 275 | 235,200 |
2021/08/17 | 273 | 274 | 270 | 273 | 289,800 |
2021/08/16 | 280 | 280 | 272 | 274 | 333,100 |
2021/08/13 | 276 | 283 | 276 | 282 | 718,600 |
2021/08/12 | 270 | 271 | 268 | 269 | 212,200 |
2021/08/11 | 272 | 272 | 267 | 269 | 347,200 |
2021/08/10 | 272 | 272 | 270 | 270 | 271,000 |
2021/08/06 | 272 | 273 | 271 | 271 | 152,200 |
2021/08/05 | 274 | 274 | 271 | 274 | 340,700 |
2021/08/04 | 275 | 276 | 274 | 275 | 118,200 |
2021/08/03 | 276 | 277 | 274 | 276 | 199,600 |
2021/08/02 | 276 | 278 | 275 | 276 | 162,100 |
2021/07/30 | 277 | 279 | 272 | 274 | 404,900 |
2021/07/29 | 279 | 280 | 277 | 280 | 173,100 |
2021/07/28 | 278 | 279 | 276 | 279 | 210,100 |
2021/07/27 | 278 | 280 | 278 | 279 | 83,900 |
2021/07/26 | 281 | 281 | 277 | 280 | 267,500 |
2021/07/21 | 277 | 278 | 275 | 276 | 279,900 |
2021/07/20 | 276 | 280 | 275 | 276 | 305,000 |
2021/07/19 | 280 | 282 | 278 | 278 | 207,500 |
2021/07/16 | 279 | 283 | 279 | 283 | 253,600 |
2021/07/15 | 281 | 281 | 277 | 278 | 405,600 |
2021/07/14 | 280 | 284 | 280 | 283 | 248,400 |
2021/07/13 | 281 | 284 | 280 | 283 | 266,200 |
2021/07/12 | 280 | 284 | 280 | 281 | 220,400 |
2021/07/09 | 280 | 281 | 276 | 281 | 346,700 |
2021/07/08 | 283 | 283 | 280 | 280 | 204,700 |
2021/07/07 | 278 | 282 | 278 | 282 | 213,900 |
2021/07/06 | 277 | 282 | 277 | 281 | 226,300 |
2021/07/05 | 277 | 280 | 277 | 277 | 205,900 |
2021/07/02 | 278 | 279 | 275 | 279 | 446,400 |
2021/07/01 | 281 | 281 | 278 | 279 | 160,000 |
2021/06/30 | 281 | 282 | 278 | 278 | 257,900 |
2021/06/29 | 282 | 284 | 280 | 281 | 153,500 |
2021/06/28 | 282 | 285 | 281 | 285 | 157,300 |
2021/06/25 | 284 | 284 | 280 | 280 | 183,000 |
2021/06/24 | 280 | 282 | 280 | 282 | 86,500 |
2021/06/23 | 283 | 283 | 280 | 282 | 87,000 |
2021/06/22 | 280 | 283 | 279 | 283 | 230,200 |
2021/06/21 | 280 | 280 | 278 | 278 | 328,600 |
2021/06/18 | 290 | 290 | 283 | 283 | 199,700 |
2021/06/17 | 290 | 290 | 288 | 289 | 116,900 |
2021/06/16 | 289 | 291 | 288 | 289 | 131,200 |
2021/06/15 | 289 | 291 | 287 | 289 | 301,300 |
2021/06/14 | 292 | 293 | 288 | 293 | 175,600 |
2021/06/11 | 295 | 295 | 291 | 291 | 280,400 |
2021/06/10 | 293 | 294 | 291 | 294 | 243,400 |
2021/06/09 | 288 | 292 | 288 | 291 | 223,200 |
2021/06/08 | 286 | 288 | 286 | 286 | 119,100 |
2021/06/07 | 283 | 287 | 283 | 285 | 236,300 |
2021/06/04 | 284 | 287 | 283 | 285 | 265,800 |
2021/06/03 | 278 | 284 | 278 | 282 | 213,400 |
2021/06/02 | 280 | 282 | 278 | 278 | 259,300 |
2021/06/01 | 279 | 282 | 279 | 280 | 274,400 |
2021/05/31 | 282 | 283 | 279 | 279 | 311,200 |
2021/05/28 | 283 | 286 | 282 | 283 | 334,600 |
2021/05/27 | 283 | 283 | 279 | 279 | 271,000 |
2021/05/26 | 278 | 282 | 278 | 278 | 191,500 |
2021/05/25 | 281 | 281 | 278 | 280 | 333,100 |
2021/05/24 | 280 | 282 | 275 | 280 | 301,700 |
2021/05/21 | 278 | 281 | 278 | 279 | 113,600 |
2021/05/20 | 280 | 283 | 278 | 278 | 418,400 |
2021/05/19 | 281 | 285 | 281 | 281 | 168,400 |
2021/05/18 | 282 | 286 | 281 | 286 | 405,200 |
2021/05/17 | 293 | 293 | 282 | 285 | 432,200 |
2021/05/14 | 292 | 295 | 291 | 293 | 227,700 |
2021/05/13 | 290 | 293 | 288 | 290 | 301,100 |
2021/05/12 | 299 | 300 | 292 | 293 | 432,300 |
2021/05/11 | 298 | 301 | 297 | 299 | 290,200 |
2021/05/10 | 298 | 303 | 297 | 300 | 287,100 |
2021/05/07 | 299 | 299 | 297 | 297 | 106,200 |
2021/05/06 | 295 | 300 | 294 | 296 | 200,000 |
2021/04/30 | 298 | 298 | 294 | 294 | 270,100 |
2021/04/28 | 294 | 298 | 294 | 298 | 224,800 |
2021/04/27 | 300 | 300 | 294 | 294 | 225,600 |
2021/04/26 | 304 | 304 | 297 | 299 | 221,300 |
2021/04/23 | 297 | 302 | 293 | 297 | 247,300 |
2021/04/22 | 291 | 298 | 290 | 298 | 340,700 |
2021/04/21 | 293 | 294 | 286 | 286 | 197,100 |
2021/04/20 | 295 | 296 | 293 | 293 | 180,200 |
2021/04/19 | 299 | 300 | 296 | 296 | 140,500 |
2021/04/16 | 298 | 301 | 297 | 299 | 230,800 |
2021/04/15 | 297 | 305 | 297 | 301 | 203,700 |
2021/04/14 | 303 | 303 | 296 | 297 | 348,200 |
2021/04/13 | 307 | 309 | 303 | 303 | 386,500 |
2021/04/12 | 307 | 308 | 305 | 305 | 502,400 |
2021/04/09 | 317 | 318 | 305 | 310 | 810,300 |
2021/04/08 | 309 | 314 | 303 | 308 | 934,800 |
2021/04/07 | 287 | 319 | 283 | 314 | 2,555,800 |
2021/04/06 | 293 | 294 | 280 | 280 | 450,000 |
2021/04/05 | 282 | 289 | 278 | 289 | 458,600 |
2021/04/02 | 290 | 293 | 277 | 282 | 596,400 |
2021/04/01 | 300 | 302 | 284 | 289 | 481,700 |