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 |
---|---|---|---|---|---|
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 |
2023/06/26 | 311 | 313 | 305 | 312 | 488,100 |
2023/06/23 | 307 | 310 | 305 | 309 | 837,800 |
2023/06/22 | 314 | 315 | 307 | 308 | 820,500 |
2023/06/21 | 314 | 319 | 313 | 314 | 684,600 |
2023/06/20 | 313 | 313 | 310 | 312 | 504,000 |
2023/06/19 | 308 | 313 | 307 | 313 | 760,700 |
2023/06/16 | 306 | 308 | 303 | 308 | 772,800 |
2023/06/15 | 305 | 308 | 304 | 305 | 550,400 |
2023/06/14 | 304 | 305 | 301 | 305 | 760,200 |
2023/06/13 | 300 | 305 | 300 | 303 | 889,200 |
2023/06/12 | 295 | 300 | 295 | 300 | 610,100 |
2023/06/09 | 290 | 295 | 289 | 295 | 1,097,000 |
2023/06/08 | 296 | 297 | 289 | 292 | 1,079,000 |
2023/06/07 | 297 | 298 | 294 | 295 | 887,500 |
2023/06/06 | 298 | 299 | 292 | 296 | 962,700 |
2023/06/05 | 301 | 304 | 298 | 299 | 621,200 |
2023/06/02 | 294 | 299 | 293 | 298 | 477,500 |
2023/06/01 | 294 | 297 | 294 | 294 | 472,700 |
2023/05/31 | 301 | 302 | 295 | 295 | 1,016,600 |
2023/05/30 | 305 | 305 | 301 | 301 | 436,900 |
2023/05/29 | 307 | 307 | 302 | 304 | 788,300 |
2023/05/26 | 312 | 312 | 305 | 305 | 588,400 |
2023/05/25 | 311 | 314 | 310 | 313 | 392,100 |
2023/05/24 | 315 | 316 | 310 | 310 | 354,700 |
2023/05/23 | 313 | 320 | 312 | 315 | 769,400 |
2023/05/22 | 312 | 316 | 311 | 313 | 447,800 |
2023/05/19 | 318 | 318 | 312 | 315 | 804,900 |
2023/05/18 | 321 | 322 | 317 | 318 | 1,175,800 |
2023/05/17 | 346 | 346 | 316 | 319 | 6,576,100 |
2023/05/16 | 320 | 323 | 315 | 322 | 555,500 |
2023/05/15 | 329 | 329 | 320 | 320 | 541,300 |
2023/05/12 | 331 | 333 | 327 | 333 | 520,400 |
2023/05/11 | 334 | 335 | 331 | 331 | 155,400 |
2023/05/10 | 335 | 335 | 332 | 333 | 314,500 |
2023/05/09 | 337 | 340 | 336 | 337 | 456,800 |
2023/05/08 | 332 | 340 | 332 | 337 | 613,500 |
2023/05/02 | 335 | 335 | 330 | 331 | 332,300 |
2023/05/01 | 330 | 338 | 330 | 335 | 556,700 |
2023/04/28 | 326 | 329 | 325 | 329 | 352,800 |
2023/04/27 | 327 | 327 | 323 | 324 | 201,000 |
2023/04/26 | 321 | 328 | 318 | 326 | 447,000 |
2023/04/25 | 328 | 330 | 323 | 323 | 667,500 |
2023/04/24 | 324 | 327 | 323 | 326 | 383,800 |
2023/04/21 | 323 | 327 | 321 | 323 | 381,900 |
2023/04/20 | 322 | 325 | 321 | 325 | 172,700 |
2023/04/19 | 325 | 326 | 321 | 323 | 308,800 |
2023/04/18 | 326 | 329 | 325 | 325 | 364,600 |
2023/04/17 | 325 | 326 | 322 | 326 | 240,500 |
2023/04/14 | 325 | 327 | 322 | 325 | 252,100 |
2023/04/13 | 327 | 329 | 322 | 324 | 238,700 |
2023/04/12 | 327 | 329 | 325 | 328 | 329,000 |
2023/04/11 | 323 | 325 | 320 | 324 | 191,300 |
2023/04/10 | 320 | 323 | 319 | 322 | 338,800 |
2023/04/07 | 313 | 320 | 313 | 317 | 213,300 |
2023/04/06 | 316 | 319 | 313 | 313 | 240,500 |
2023/04/05 | 325 | 325 | 319 | 320 | 339,000 |
2023/04/04 | 328 | 328 | 325 | 327 | 338,100 |
2023/04/03 | 326 | 330 | 324 | 328 | 486,100 |
2023/03/31 | 324 | 329 | 322 | 326 | 547,900 |
2023/03/30 | 313 | 322 | 308 | 321 | 678,900 |
2023/03/29 | 323 | 326 | 322 | 324 | 555,700 |
2023/03/28 | 320 | 323 | 318 | 322 | 352,000 |
2023/03/27 | 320 | 320 | 314 | 318 | 349,900 |
2023/03/24 | 312 | 318 | 312 | 316 | 448,800 |
2023/03/23 | 310 | 314 | 307 | 314 | 277,800 |
2023/03/22 | 308 | 310 | 306 | 310 | 321,900 |
2023/03/20 | 305 | 307 | 302 | 302 | 273,100 |
2023/03/17 | 302 | 306 | 301 | 306 | 259,900 |
2023/03/16 | 298 | 303 | 297 | 300 | 623,000 |
2023/03/15 | 305 | 307 | 300 | 306 | 581,000 |
2023/03/14 | 303 | 303 | 297 | 301 | 674,000 |
2023/03/13 | 312 | 312 | 304 | 308 | 671,100 |
2023/03/10 | 317 | 321 | 315 | 317 | 595,100 |
2023/03/09 | 321 | 323 | 318 | 321 | 368,900 |
2023/03/08 | 321 | 322 | 318 | 320 | 387,800 |
2023/03/07 | 323 | 324 | 320 | 323 | 309,700 |
2023/03/06 | 329 | 330 | 321 | 321 | 680,800 |
2023/03/03 | 333 | 333 | 328 | 329 | 315,700 |
2023/03/02 | 332 | 332 | 328 | 330 | 356,700 |
2023/03/01 | 326 | 334 | 325 | 333 | 846,800 |
2023/02/28 | 329 | 329 | 323 | 326 | 406,300 |
2023/02/27 | 325 | 330 | 321 | 325 | 524,800 |
2023/02/24 | 312 | 328 | 311 | 326 | 1,252,900 |
2023/02/22 | 310 | 311 | 308 | 310 | 245,100 |
2023/02/21 | 314 | 314 | 307 | 309 | 302,600 |
2023/02/20 | 311 | 317 | 310 | 316 | 377,900 |
2023/02/17 | 308 | 311 | 306 | 309 | 336,600 |
2023/02/16 | 306 | 307 | 303 | 306 | 289,500 |
2023/02/15 | 309 | 309 | 304 | 306 | 325,600 |
2023/02/14 | 308 | 314 | 304 | 309 | 743,200 |
2023/02/13 | 295 | 302 | 295 | 300 | 432,300 |
2023/02/10 | 293 | 296 | 293 | 294 | 210,900 |
2023/02/09 | 294 | 296 | 293 | 294 | 266,900 |
2023/02/08 | 296 | 298 | 295 | 295 | 181,100 |
2023/02/07 | 298 | 299 | 296 | 298 | 205,300 |
2023/02/06 | 297 | 301 | 295 | 299 | 371,800 |
2023/02/03 | 306 | 306 | 292 | 296 | 1,207,800 |
2023/02/02 | 311 | 311 | 307 | 308 | 227,200 |
2023/02/01 | 311 | 313 | 309 | 311 | 263,400 |
2023/01/31 | 310 | 311 | 307 | 310 | 368,300 |
2023/01/30 | 307 | 312 | 305 | 310 | 423,000 |
2023/01/27 | 307 | 308 | 305 | 307 | 155,600 |
2023/01/26 | 308 | 308 | 302 | 305 | 414,400 |
2023/01/25 | 310 | 312 | 305 | 308 | 405,600 |
2023/01/24 | 313 | 314 | 308 | 310 | 402,800 |
2023/01/23 | 306 | 319 | 306 | 312 | 1,047,100 |
2023/01/20 | 310 | 313 | 305 | 305 | 697,300 |
2023/01/19 | 302 | 315 | 302 | 313 | 1,232,400 |
2023/01/18 | 303 | 308 | 302 | 303 | 818,400 |
2023/01/17 | 299 | 306 | 298 | 304 | 946,100 |
2023/01/16 | 291 | 304 | 290 | 298 | 1,152,200 |
2023/01/13 | 290 | 293 | 288 | 291 | 351,300 |
2023/01/12 | 286 | 293 | 286 | 288 | 611,800 |
2023/01/11 | 284 | 286 | 284 | 285 | 161,200 |
2023/01/10 | 284 | 286 | 283 | 283 | 241,900 |
2023/01/06 | 281 | 284 | 280 | 282 | 333,300 |
2023/01/05 | 282 | 285 | 280 | 281 | 321,700 |
2023/01/04 | 283 | 283 | 279 | 281 | 383,600 |