オリエンタルランド(4661)の株価時系列情報
オリエンタルランド(4661)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 | 3,184 | 3,197 | 3,148 | 3,168 | 4,027,600 |
| 2025/06/12 | 3,241 | 3,248 | 3,204 | 3,204 | 4,509,300 |
| 2025/06/11 | 3,265 | 3,279 | 3,235 | 3,279 | 2,934,300 |
| 2025/06/10 | 3,250 | 3,278 | 3,212 | 3,261 | 3,399,800 |
| 2025/06/09 | 3,263 | 3,291 | 3,221 | 3,236 | 3,869,200 |
| 2025/06/06 | 3,152 | 3,400 | 3,148 | 3,278 | 11,805,800 |
| 2025/06/05 | 3,160 | 3,169 | 3,120 | 3,150 | 3,557,500 |
| 2025/06/04 | 3,198 | 3,243 | 3,180 | 3,184 | 2,947,400 |
| 2025/06/03 | 3,182 | 3,195 | 3,155 | 3,191 | 3,149,900 |
| 2025/06/02 | 3,202 | 3,209 | 3,130 | 3,182 | 3,837,600 |
| 2025/05/30 | 3,166 | 3,215 | 3,124 | 3,213 | 7,775,000 |
| 2025/05/29 | 3,110 | 3,193 | 3,101 | 3,168 | 3,501,700 |
| 2025/05/28 | 3,160 | 3,164 | 3,105 | 3,114 | 3,579,300 |
| 2025/05/27 | 3,190 | 3,198 | 3,153 | 3,153 | 2,134,700 |
| 2025/05/26 | 3,137 | 3,217 | 3,121 | 3,190 | 3,935,000 |
| 2025/05/23 | 3,124 | 3,132 | 3,086 | 3,115 | 3,309,700 |
| 2025/05/22 | 3,185 | 3,190 | 3,091 | 3,115 | 6,408,700 |
| 2025/05/21 | 3,216 | 3,235 | 3,181 | 3,204 | 3,849,300 |
| 2025/05/20 | 3,266 | 3,297 | 3,209 | 3,209 | 4,453,200 |
| 2025/05/19 | 3,399 | 3,400 | 3,231 | 3,240 | 4,758,200 |
| 2025/05/16 | 3,348 | 3,430 | 3,346 | 3,387 | 5,670,000 |
| 2025/05/15 | 3,273 | 3,364 | 3,267 | 3,330 | 4,181,300 |
| 2025/05/14 | 3,291 | 3,309 | 3,248 | 3,296 | 3,714,300 |
| 2025/05/13 | 3,305 | 3,321 | 3,258 | 3,280 | 4,179,800 |
| 2025/05/12 | 3,299 | 3,382 | 3,283 | 3,294 | 4,371,000 |
| 2025/05/09 | 3,356 | 3,361 | 3,267 | 3,285 | 6,321,300 |
| 2025/05/08 | 3,268 | 3,365 | 3,257 | 3,345 | 6,525,200 |
| 2025/05/07 | 3,210 | 3,288 | 3,200 | 3,259 | 9,510,600 |
| 2025/05/02 | 3,079 | 3,183 | 3,035 | 3,164 | 8,685,100 |
| 2025/05/01 | 3,055 | 3,057 | 2,995 | 3,041 | 6,535,200 |
| 2025/04/30 | 3,150 | 3,153 | 2,940 | 3,033 | 25,175,500 |
| 2025/04/28 | 3,102 | 3,175 | 3,101 | 3,145 | 5,869,600 |
| 2025/04/25 | 3,087 | 3,090 | 3,043 | 3,054 | 3,789,100 |
| 2025/04/24 | 3,122 | 3,135 | 3,067 | 3,095 | 3,262,600 |
| 2025/04/23 | 3,150 | 3,156 | 3,118 | 3,133 | 2,769,100 |
| 2025/04/22 | 3,114 | 3,168 | 3,098 | 3,124 | 2,448,600 |
| 2025/04/21 | 3,068 | 3,132 | 3,065 | 3,119 | 2,401,800 |
| 2025/04/18 | 3,078 | 3,089 | 3,025 | 3,073 | 2,713,900 |
| 2025/04/17 | 3,115 | 3,134 | 3,045 | 3,068 | 3,046,400 |
| 2025/04/16 | 3,085 | 3,120 | 3,075 | 3,115 | 2,679,600 |
| 2025/04/15 | 3,125 | 3,135 | 3,075 | 3,093 | 3,149,200 |
| 2025/04/14 | 3,110 | 3,138 | 3,081 | 3,096 | 2,932,600 |
| 2025/04/11 | 3,054 | 3,120 | 3,053 | 3,103 | 5,263,000 |
| 2025/04/10 | 3,082 | 3,164 | 3,015 | 3,150 | 8,488,500 |
| 2025/04/09 | 2,965 | 2,997 | 2,929 | 2,979 | 6,213,100 |
| 2025/04/08 | 2,906 | 2,982 | 2,868 | 2,970 | 7,942,100 |
| 2025/04/07 | 2,868 | 2,942 | 2,792 | 2,891 | 13,169,400 |
| 2025/04/04 | 2,839 | 2,954 | 2,832 | 2,918 | 6,921,600 |
| 2025/04/03 | 2,783 | 2,855 | 2,755 | 2,850 | 5,058,900 |
| 2025/04/02 | 2,925 | 2,931 | 2,865 | 2,867 | 4,436,600 |
| 2025/04/01 | 2,974 | 2,976 | 2,892 | 2,924 | 4,839,700 |
| 2025/03/31 | 3,010 | 3,013 | 2,944 | 2,945 | 6,964,400 |
| 2025/03/28 | 3,079 | 3,087 | 3,033 | 3,052 | 4,520,300 |
| 2025/03/27 | 3,095 | 3,126 | 3,082 | 3,107 | 5,044,700 |
| 2025/03/26 | 3,120 | 3,131 | 3,077 | 3,095 | 4,031,100 |
| 2025/03/25 | 3,100 | 3,131 | 3,088 | 3,115 | 2,994,400 |
| 2025/03/24 | 3,100 | 3,119 | 3,092 | 3,103 | 2,494,300 |
| 2025/03/21 | 3,141 | 3,159 | 3,117 | 3,117 | 4,764,900 |
| 2025/03/19 | 3,160 | 3,192 | 3,151 | 3,162 | 2,130,600 |
| 2025/03/18 | 3,145 | 3,183 | 3,139 | 3,154 | 2,554,500 |
| 2025/03/17 | 3,140 | 3,165 | 3,117 | 3,120 | 3,784,200 |
| 2025/03/14 | 3,119 | 3,153 | 3,107 | 3,122 | 4,211,200 |
| 2025/03/13 | 3,132 | 3,142 | 3,111 | 3,121 | 3,170,900 |
| 2025/03/12 | 3,180 | 3,189 | 3,105 | 3,117 | 6,637,600 |
| 2025/03/11 | 3,300 | 3,336 | 3,178 | 3,200 | 7,595,200 |
| 2025/03/10 | 3,119 | 3,298 | 3,105 | 3,277 | 12,513,700 |
| 2025/03/07 | 3,050 | 3,130 | 3,040 | 3,105 | 4,843,000 |
| 2025/03/06 | 3,098 | 3,104 | 3,063 | 3,076 | 3,429,400 |
| 2025/03/05 | 3,105 | 3,133 | 3,091 | 3,103 | 3,209,000 |
| 2025/03/04 | 3,100 | 3,119 | 3,059 | 3,109 | 3,432,200 |
| 2025/03/03 | 3,095 | 3,107 | 3,015 | 3,070 | 5,039,700 |
| 2025/02/28 | 3,122 | 3,126 | 3,062 | 3,086 | 5,140,600 |
| 2025/02/27 | 3,129 | 3,138 | 3,078 | 3,122 | 3,536,300 |
| 2025/02/26 | 3,080 | 3,156 | 3,075 | 3,129 | 6,921,200 |
| 2025/02/25 | 3,030 | 3,080 | 3,030 | 3,066 | 3,649,100 |
| 2025/02/21 | 3,042 | 3,065 | 3,021 | 3,032 | 4,831,600 |
| 2025/02/20 | 3,095 | 3,101 | 3,042 | 3,056 | 5,457,300 |
| 2025/02/19 | 3,159 | 3,166 | 3,083 | 3,111 | 5,100,000 |
| 2025/02/18 | 3,177 | 3,216 | 3,167 | 3,174 | 2,476,400 |
| 2025/02/17 | 3,214 | 3,248 | 3,177 | 3,180 | 4,206,800 |
| 2025/02/14 | 3,233 | 3,262 | 3,205 | 3,219 | 3,394,300 |
| 2025/02/13 | 3,210 | 3,271 | 3,198 | 3,252 | 3,415,900 |
| 2025/02/12 | 3,266 | 3,269 | 3,189 | 3,203 | 7,780,500 |
| 2025/02/10 | 3,369 | 3,369 | 3,257 | 3,270 | 5,672,000 |
| 2025/02/07 | 3,402 | 3,413 | 3,367 | 3,370 | 2,234,300 |
| 2025/02/06 | 3,430 | 3,462 | 3,399 | 3,402 | 2,628,300 |
| 2025/02/05 | 3,472 | 3,483 | 3,400 | 3,424 | 4,314,600 |
| 2025/02/04 | 3,537 | 3,549 | 3,483 | 3,510 | 3,478,200 |
| 2025/02/03 | 3,448 | 3,504 | 3,407 | 3,483 | 4,539,600 |
| 2025/01/31 | 3,585 | 3,638 | 3,451 | 3,501 | 12,737,100 |
| 2025/01/30 | 3,679 | 3,725 | 3,647 | 3,696 | 5,778,100 |
| 2025/01/29 | 3,685 | 3,699 | 3,656 | 3,676 | 4,116,900 |
| 2025/01/28 | 3,550 | 3,704 | 3,544 | 3,675 | 8,216,000 |
| 2025/01/27 | 3,450 | 3,548 | 3,440 | 3,529 | 6,243,800 |
| 2025/01/24 | 3,400 | 3,460 | 3,386 | 3,407 | 5,856,300 |
| 2025/01/23 | 3,313 | 3,332 | 3,294 | 3,315 | 2,605,600 |
| 2025/01/22 | 3,332 | 3,345 | 3,288 | 3,337 | 3,075,600 |
| 2025/01/21 | 3,348 | 3,354 | 3,306 | 3,318 | 2,117,200 |
| 2025/01/20 | 3,325 | 3,332 | 3,285 | 3,317 | 2,144,000 |
| 2025/01/17 | 3,350 | 3,381 | 3,280 | 3,312 | 3,077,600 |
| 2025/01/16 | 3,317 | 3,366 | 3,299 | 3,348 | 2,769,700 |
| 2025/01/15 | 3,327 | 3,364 | 3,312 | 3,319 | 3,043,200 |
| 2025/01/14 | 3,300 | 3,318 | 3,261 | 3,294 | 4,170,900 |
| 2025/01/10 | 3,353 | 3,365 | 3,310 | 3,318 | 4,101,600 |
| 2025/01/09 | 3,351 | 3,409 | 3,347 | 3,364 | 4,259,000 |
| 2025/01/08 | 3,473 | 3,473 | 3,351 | 3,364 | 5,775,400 |
| 2025/01/07 | 3,436 | 3,515 | 3,393 | 3,483 | 4,830,100 |
| 2025/01/06 | 3,430 | 3,441 | 3,381 | 3,420 | 4,599,400 |
| 2024/12/30 | 3,455 | 3,487 | 3,404 | 3,422 | 3,364,700 |
| 2024/12/27 | 3,424 | 3,466 | 3,411 | 3,455 | 3,473,400 |
| 2024/12/26 | 3,366 | 3,460 | 3,366 | 3,401 | 5,057,400 |
| 2024/12/25 | 3,375 | 3,376 | 3,344 | 3,375 | 2,483,100 |
| 2024/12/24 | 3,378 | 3,395 | 3,346 | 3,381 | 2,227,600 |
| 2024/12/23 | 3,415 | 3,416 | 3,325 | 3,363 | 3,205,200 |
| 2024/12/20 | 3,382 | 3,436 | 3,368 | 3,380 | 5,822,000 |
| 2024/12/19 | 3,265 | 3,359 | 3,253 | 3,355 | 3,710,100 |
| 2024/12/18 | 3,301 | 3,318 | 3,266 | 3,304 | 3,621,700 |
| 2024/12/17 | 3,238 | 3,309 | 3,210 | 3,300 | 5,833,500 |
| 2024/12/16 | 3,338 | 3,341 | 3,248 | 3,248 | 5,226,200 |
| 2024/12/13 | 3,331 | 3,360 | 3,330 | 3,344 | 4,285,300 |
| 2024/12/12 | 3,411 | 3,418 | 3,370 | 3,378 | 3,611,500 |
| 2024/12/11 | 3,428 | 3,430 | 3,365 | 3,399 | 3,950,900 |
| 2024/12/10 | 3,439 | 3,445 | 3,387 | 3,404 | 3,162,800 |
| 2024/12/09 | 3,425 | 3,443 | 3,395 | 3,422 | 2,924,700 |
| 2024/12/06 | 3,460 | 3,492 | 3,406 | 3,426 | 2,882,200 |
| 2024/12/05 | 3,444 | 3,460 | 3,409 | 3,431 | 2,949,100 |
| 2024/12/04 | 3,480 | 3,483 | 3,373 | 3,441 | 5,388,100 |
| 2024/12/03 | 3,500 | 3,524 | 3,476 | 3,490 | 3,684,400 |
| 2024/12/02 | 3,570 | 3,579 | 3,427 | 3,488 | 4,075,600 |
| 2024/11/29 | 3,530 | 3,556 | 3,513 | 3,538 | 2,827,500 |
| 2024/11/28 | 3,541 | 3,563 | 3,510 | 3,550 | 3,128,300 |
| 2024/11/27 | 3,488 | 3,659 | 3,474 | 3,538 | 13,051,500 |
| 2024/11/26 | 3,489 | 3,494 | 3,409 | 3,435 | 3,653,600 |
| 2024/11/25 | 3,418 | 3,542 | 3,411 | 3,481 | 10,064,600 |
| 2024/11/22 | 3,404 | 3,448 | 3,382 | 3,382 | 4,044,300 |
| 2024/11/21 | 3,500 | 3,525 | 3,401 | 3,403 | 5,857,500 |
| 2024/11/20 | 3,543 | 3,583 | 3,506 | 3,510 | 3,721,100 |
| 2024/11/19 | 3,671 | 3,702 | 3,536 | 3,545 | 5,025,600 |
| 2024/11/18 | 3,633 | 3,693 | 3,632 | 3,650 | 2,821,700 |
| 2024/11/15 | 3,655 | 3,709 | 3,632 | 3,632 | 3,120,200 |
| 2024/11/14 | 3,730 | 3,772 | 3,645 | 3,645 | 3,289,400 |
| 2024/11/13 | 3,790 | 3,821 | 3,728 | 3,728 | 3,345,900 |
| 2024/11/12 | 3,913 | 3,919 | 3,773 | 3,802 | 3,948,900 |
| 2024/11/11 | 3,887 | 3,904 | 3,860 | 3,904 | 2,781,200 |
| 2024/11/08 | 3,899 | 3,909 | 3,833 | 3,840 | 3,681,300 |
| 2024/11/07 | 3,800 | 3,870 | 3,782 | 3,868 | 4,556,900 |
| 2024/11/06 | 3,810 | 3,828 | 3,751 | 3,751 | 3,825,400 |
| 2024/11/05 | 3,772 | 3,795 | 3,697 | 3,775 | 4,411,400 |
| 2024/11/01 | 3,697 | 3,829 | 3,648 | 3,742 | 6,422,200 |
| 2024/10/31 | 3,600 | 3,808 | 3,560 | 3,705 | 11,970,400 |
| 2024/10/30 | 3,650 | 3,690 | 3,637 | 3,657 | 18,051,700 |
| 2024/10/29 | 3,606 | 3,621 | 3,571 | 3,619 | 3,070,100 |
| 2024/10/28 | 3,513 | 3,627 | 3,513 | 3,614 | 3,837,000 |
| 2024/10/25 | 3,551 | 3,567 | 3,513 | 3,513 | 3,349,700 |
| 2024/10/24 | 3,557 | 3,582 | 3,520 | 3,555 | 3,914,900 |
| 2024/10/23 | 3,610 | 3,641 | 3,591 | 3,600 | 2,639,300 |
| 2024/10/22 | 3,608 | 3,613 | 3,557 | 3,579 | 2,649,200 |
| 2024/10/21 | 3,548 | 3,620 | 3,535 | 3,609 | 3,230,200 |
| 2024/10/18 | 3,538 | 3,566 | 3,526 | 3,547 | 2,240,600 |
| 2024/10/17 | 3,569 | 3,607 | 3,530 | 3,530 | 3,368,500 |
| 2024/10/16 | 3,612 | 3,628 | 3,557 | 3,568 | 4,478,400 |
| 2024/10/15 | 3,621 | 3,684 | 3,615 | 3,651 | 5,231,100 |
| 2024/10/11 | 3,635 | 3,670 | 3,608 | 3,609 | 3,018,300 |
| 2024/10/10 | 3,702 | 3,704 | 3,642 | 3,648 | 2,735,200 |
| 2024/10/09 | 3,704 | 3,712 | 3,673 | 3,688 | 2,878,100 |
| 2024/10/08 | 3,725 | 3,744 | 3,668 | 3,676 | 3,303,400 |
| 2024/10/07 | 3,770 | 3,812 | 3,770 | 3,786 | 2,893,000 |
| 2024/10/04 | 3,739 | 3,767 | 3,724 | 3,724 | 2,573,900 |
| 2024/10/03 | 3,700 | 3,749 | 3,673 | 3,734 | 3,484,700 |
| 2024/10/02 | 3,677 | 3,718 | 3,623 | 3,635 | 3,638,400 |
| 2024/10/01 | 3,710 | 3,718 | 3,676 | 3,707 | 3,171,300 |
| 2024/09/30 | 3,730 | 3,772 | 3,665 | 3,698 | 5,349,200 |
| 2024/09/27 | 3,814 | 3,852 | 3,781 | 3,852 | 4,700,000 |
| 2024/09/26 | 3,770 | 3,814 | 3,726 | 3,814 | 5,604,200 |
| 2024/09/25 | 3,802 | 3,826 | 3,772 | 3,782 | 3,648,100 |
| 2024/09/24 | 3,918 | 3,926 | 3,818 | 3,825 | 4,289,700 |
| 2024/09/20 | 3,960 | 3,986 | 3,910 | 3,910 | 3,383,800 |
| 2024/09/19 | 3,862 | 3,960 | 3,858 | 3,914 | 3,288,600 |
| 2024/09/18 | 3,880 | 3,897 | 3,811 | 3,826 | 2,945,200 |
| 2024/09/17 | 3,850 | 3,916 | 3,839 | 3,902 | 2,855,400 |
| 2024/09/13 | 3,890 | 3,910 | 3,842 | 3,845 | 3,590,800 |
| 2024/09/12 | 3,904 | 3,964 | 3,895 | 3,923 | 3,010,500 |
| 2024/09/11 | 3,922 | 3,947 | 3,850 | 3,875 | 2,758,000 |
| 2024/09/10 | 3,909 | 3,998 | 3,891 | 3,935 | 3,236,200 |
| 2024/09/09 | 3,819 | 3,896 | 3,815 | 3,896 | 2,944,700 |
| 2024/09/06 | 3,910 | 3,938 | 3,857 | 3,878 | 2,636,700 |
| 2024/09/05 | 3,901 | 3,968 | 3,900 | 3,924 | 3,642,800 |
| 2024/09/04 | 3,881 | 3,958 | 3,875 | 3,938 | 4,316,500 |
| 2024/09/03 | 3,920 | 3,951 | 3,897 | 3,951 | 3,267,800 |
| 2024/09/02 | 4,040 | 4,040 | 3,918 | 3,944 | 2,677,600 |
| 2024/08/30 | 3,986 | 4,006 | 3,955 | 3,988 | 3,897,700 |
| 2024/08/29 | 3,978 | 3,995 | 3,932 | 3,984 | 7,475,800 |
| 2024/08/28 | 4,001 | 4,011 | 3,951 | 3,983 | 2,348,900 |
| 2024/08/27 | 4,006 | 4,025 | 3,992 | 3,996 | 2,467,300 |
| 2024/08/26 | 4,012 | 4,042 | 3,930 | 4,034 | 3,271,200 |
| 2024/08/23 | 4,115 | 4,122 | 4,012 | 4,030 | 3,553,900 |
| 2024/08/22 | 4,062 | 4,126 | 4,062 | 4,125 | 3,099,300 |
| 2024/08/21 | 3,985 | 4,081 | 3,982 | 4,059 | 2,830,300 |
| 2024/08/20 | 3,926 | 4,060 | 3,907 | 4,040 | 4,187,300 |
| 2024/08/19 | 3,950 | 3,952 | 3,868 | 3,870 | 3,633,300 |