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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,388 | 4,433 | 4,332 | 4,401 | 4,011,900 |
| 2024/07/25 | 4,300 | 4,411 | 4,271 | 4,372 | 4,874,400 |
| 2024/07/24 | 4,421 | 4,448 | 4,323 | 4,324 | 4,246,000 |
| 2024/07/23 | 4,491 | 4,513 | 4,405 | 4,439 | 3,139,400 |
| 2024/07/22 | 4,508 | 4,524 | 4,435 | 4,499 | 2,703,100 |
| 2024/07/19 | 4,555 | 4,555 | 4,490 | 4,509 | 3,455,400 |
| 2024/07/18 | 4,590 | 4,629 | 4,556 | 4,566 | 3,029,100 |
| 2024/07/17 | 4,553 | 4,627 | 4,527 | 4,621 | 2,489,300 |
| 2024/07/16 | 4,640 | 4,640 | 4,546 | 4,546 | 2,555,300 |
| 2024/07/12 | 4,568 | 4,698 | 4,550 | 4,603 | 6,070,200 |
| 2024/07/11 | 4,546 | 4,583 | 4,519 | 4,576 | 4,581,200 |
| 2024/07/10 | 4,583 | 4,600 | 4,430 | 4,524 | 9,216,100 |
| 2024/07/09 | 4,482 | 4,490 | 4,446 | 4,478 | 3,366,700 |
| 2024/07/08 | 4,595 | 4,595 | 4,480 | 4,483 | 4,132,300 |
| 2024/07/05 | 4,605 | 4,634 | 4,564 | 4,605 | 2,681,700 |
| 2024/07/04 | 4,501 | 4,604 | 4,499 | 4,590 | 3,263,700 |
| 2024/07/03 | 4,513 | 4,529 | 4,471 | 4,501 | 2,640,300 |
| 2024/07/02 | 4,481 | 4,500 | 4,420 | 4,498 | 3,107,400 |
| 2024/07/01 | 4,509 | 4,539 | 4,475 | 4,487 | 3,028,500 |
| 2024/06/28 | 4,510 | 4,542 | 4,480 | 4,482 | 4,615,700 |
| 2024/06/27 | 4,514 | 4,530 | 4,486 | 4,505 | 2,714,600 |
| 2024/06/26 | 4,520 | 4,530 | 4,462 | 4,524 | 3,329,800 |
| 2024/06/25 | 4,496 | 4,519 | 4,476 | 4,504 | 2,555,700 |
| 2024/06/24 | 4,513 | 4,527 | 4,468 | 4,500 | 2,929,200 |
| 2024/06/21 | 4,524 | 4,604 | 4,504 | 4,554 | 4,186,600 |
| 2024/06/20 | 4,485 | 4,560 | 4,448 | 4,473 | 2,784,900 |
| 2024/06/19 | 4,475 | 4,500 | 4,434 | 4,465 | 2,054,700 |
| 2024/06/18 | 4,418 | 4,487 | 4,405 | 4,457 | 2,537,800 |
| 2024/06/17 | 4,391 | 4,420 | 4,370 | 4,385 | 1,983,700 |
| 2024/06/14 | 4,390 | 4,430 | 4,354 | 4,408 | 4,048,100 |
| 2024/06/13 | 4,402 | 4,437 | 4,385 | 4,400 | 2,717,900 |
| 2024/06/12 | 4,394 | 4,403 | 4,368 | 4,378 | 2,724,200 |
| 2024/06/11 | 4,401 | 4,435 | 4,385 | 4,405 | 2,925,200 |
| 2024/06/10 | 4,568 | 4,570 | 4,404 | 4,412 | 4,451,300 |
| 2024/06/07 | 4,540 | 4,623 | 4,531 | 4,576 | 2,113,300 |
| 2024/06/06 | 4,647 | 4,647 | 4,510 | 4,539 | 2,592,600 |
| 2024/06/05 | 4,565 | 4,625 | 4,524 | 4,578 | 3,037,100 |
| 2024/06/04 | 4,529 | 4,584 | 4,505 | 4,553 | 2,999,600 |
| 2024/06/03 | 4,452 | 4,518 | 4,422 | 4,505 | 3,266,800 |
| 2024/05/31 | 4,322 | 4,390 | 4,315 | 4,387 | 6,512,400 |
| 2024/05/30 | 4,318 | 4,340 | 4,290 | 4,337 | 3,428,200 |
| 2024/05/29 | 4,490 | 4,491 | 4,368 | 4,368 | 4,411,600 |
| 2024/05/28 | 4,577 | 4,593 | 4,508 | 4,517 | 2,478,600 |
| 2024/05/27 | 4,567 | 4,608 | 4,550 | 4,585 | 1,665,600 |
| 2024/05/24 | 4,500 | 4,587 | 4,483 | 4,567 | 2,637,500 |
| 2024/05/23 | 4,610 | 4,634 | 4,567 | 4,587 | 2,310,100 |
| 2024/05/22 | 4,657 | 4,659 | 4,607 | 4,611 | 2,340,100 |
| 2024/05/21 | 4,736 | 4,737 | 4,664 | 4,670 | 3,052,600 |
| 2024/05/20 | 4,589 | 4,707 | 4,581 | 4,687 | 3,538,300 |
| 2024/05/17 | 4,561 | 4,595 | 4,546 | 4,572 | 2,084,400 |
| 2024/05/16 | 4,562 | 4,583 | 4,481 | 4,565 | 2,925,800 |
| 2024/05/15 | 4,668 | 4,671 | 4,542 | 4,549 | 3,686,800 |
| 2024/05/14 | 4,522 | 4,622 | 4,506 | 4,616 | 4,296,900 |
| 2024/05/13 | 4,478 | 4,540 | 4,460 | 4,517 | 4,009,200 |
| 2024/05/10 | 4,350 | 4,491 | 4,336 | 4,445 | 5,153,700 |
| 2024/05/09 | 4,382 | 4,388 | 4,312 | 4,329 | 3,372,500 |
| 2024/05/08 | 4,311 | 4,425 | 4,302 | 4,357 | 7,262,700 |
| 2024/05/07 | 4,335 | 4,356 | 4,270 | 4,278 | 5,501,900 |
| 2024/05/02 | 4,400 | 4,400 | 4,317 | 4,330 | 4,227,100 |
| 2024/05/01 | 4,383 | 4,408 | 4,330 | 4,383 | 6,041,900 |
| 2024/04/30 | 4,480 | 4,545 | 4,272 | 4,362 | 17,865,100 |
| 2024/04/26 | 4,590 | 4,660 | 4,576 | 4,654 | 4,063,300 |
| 2024/04/25 | 4,680 | 4,699 | 4,593 | 4,606 | 3,706,400 |
| 2024/04/24 | 4,740 | 4,763 | 4,715 | 4,727 | 3,121,500 |
| 2024/04/23 | 4,687 | 4,712 | 4,651 | 4,704 | 2,917,000 |
| 2024/04/22 | 4,616 | 4,661 | 4,589 | 4,645 | 2,910,900 |
| 2024/04/19 | 4,571 | 4,584 | 4,498 | 4,546 | 4,339,700 |
| 2024/04/18 | 4,530 | 4,633 | 4,519 | 4,597 | 3,662,000 |
| 2024/04/17 | 4,675 | 4,681 | 4,511 | 4,515 | 6,631,400 |
| 2024/04/16 | 4,701 | 4,714 | 4,669 | 4,712 | 3,531,400 |
| 2024/04/15 | 4,741 | 4,783 | 4,707 | 4,771 | 2,107,200 |
| 2024/04/12 | 4,778 | 4,832 | 4,747 | 4,780 | 2,638,400 |
| 2024/04/11 | 4,799 | 4,809 | 4,733 | 4,748 | 2,899,700 |
| 2024/04/10 | 4,740 | 4,889 | 4,727 | 4,839 | 4,007,100 |
| 2024/04/09 | 4,749 | 4,784 | 4,730 | 4,748 | 2,134,200 |
| 2024/04/08 | 4,714 | 4,746 | 4,684 | 4,721 | 2,240,500 |
| 2024/04/05 | 4,674 | 4,719 | 4,642 | 4,695 | 3,535,900 |
| 2024/04/04 | 4,730 | 4,762 | 4,710 | 4,717 | 3,398,200 |
| 2024/04/03 | 4,770 | 4,805 | 4,696 | 4,706 | 4,209,400 |
| 2024/04/02 | 4,861 | 4,869 | 4,761 | 4,773 | 4,049,400 |
| 2024/04/01 | 4,852 | 4,896 | 4,831 | 4,879 | 2,793,300 |
| 2024/03/29 | 4,852 | 4,904 | 4,839 | 4,849 | 3,110,500 |
| 2024/03/28 | 4,906 | 4,913 | 4,830 | 4,837 | 4,943,000 |
| 2024/03/27 | 4,976 | 4,980 | 4,927 | 4,950 | 4,966,500 |
| 2024/03/26 | 4,949 | 4,962 | 4,901 | 4,942 | 3,295,700 |
| 2024/03/25 | 5,037 | 5,037 | 4,955 | 4,956 | 3,486,000 |
| 2024/03/22 | 5,019 | 5,052 | 4,990 | 5,039 | 3,696,200 |
| 2024/03/21 | 5,089 | 5,094 | 4,948 | 4,983 | 4,675,300 |
| 2024/03/19 | 4,994 | 5,025 | 4,961 | 5,025 | 3,548,100 |
| 2024/03/18 | 4,900 | 4,999 | 4,895 | 4,990 | 4,125,100 |
| 2024/03/15 | 4,871 | 4,943 | 4,862 | 4,883 | 10,629,600 |
| 2024/03/14 | 4,900 | 4,902 | 4,814 | 4,871 | 5,267,800 |
| 2024/03/13 | 4,965 | 4,968 | 4,880 | 4,918 | 3,981,000 |
| 2024/03/12 | 4,900 | 4,947 | 4,852 | 4,947 | 4,408,000 |
| 2024/03/11 | 5,019 | 5,019 | 4,843 | 4,919 | 9,171,700 |
| 2024/03/08 | 4,984 | 5,066 | 4,939 | 5,020 | 14,538,800 |
| 2024/03/07 | 5,198 | 5,227 | 5,150 | 5,169 | 3,882,900 |
| 2024/03/06 | 5,255 | 5,264 | 5,177 | 5,209 | 4,164,900 |
| 2024/03/05 | 5,256 | 5,284 | 5,180 | 5,276 | 2,826,500 |
| 2024/03/04 | 5,385 | 5,410 | 5,280 | 5,280 | 3,196,100 |
| 2024/03/01 | 5,351 | 5,400 | 5,327 | 5,389 | 2,935,900 |
| 2024/02/29 | 5,322 | 5,403 | 5,318 | 5,363 | 3,584,400 |
| 2024/02/28 | 5,300 | 5,408 | 5,299 | 5,326 | 3,354,900 |
| 2024/02/27 | 5,325 | 5,358 | 5,287 | 5,287 | 3,005,700 |
| 2024/02/26 | 5,367 | 5,390 | 5,304 | 5,325 | 3,770,800 |
| 2024/02/22 | 5,356 | 5,388 | 5,337 | 5,370 | 3,107,400 |
| 2024/02/21 | 5,335 | 5,405 | 5,266 | 5,385 | 4,050,700 |
| 2024/02/20 | 5,521 | 5,530 | 5,360 | 5,391 | 4,497,800 |
| 2024/02/19 | 5,353 | 5,555 | 5,336 | 5,553 | 6,045,800 |
| 2024/02/16 | 5,305 | 5,353 | 5,278 | 5,313 | 3,872,000 |
| 2024/02/15 | 5,270 | 5,299 | 5,228 | 5,298 | 3,729,700 |
| 2024/02/14 | 5,206 | 5,256 | 5,161 | 5,248 | 3,752,300 |
| 2024/02/13 | 5,220 | 5,250 | 5,137 | 5,247 | 4,428,700 |
| 2024/02/09 | 5,148 | 5,202 | 5,101 | 5,160 | 5,041,000 |
| 2024/02/08 | 5,130 | 5,135 | 5,051 | 5,112 | 3,772,900 |
| 2024/02/07 | 5,137 | 5,159 | 5,060 | 5,112 | 5,103,700 |
| 2024/02/06 | 5,210 | 5,212 | 5,106 | 5,136 | 6,515,800 |
| 2024/02/05 | 5,426 | 5,435 | 5,201 | 5,209 | 6,858,900 |
| 2024/02/02 | 5,523 | 5,530 | 5,418 | 5,419 | 3,514,900 |
| 2024/02/01 | 5,476 | 5,552 | 5,462 | 5,500 | 3,841,400 |
| 2024/01/31 | 5,501 | 5,647 | 5,461 | 5,502 | 6,177,900 |
| 2024/01/30 | 5,532 | 5,599 | 5,507 | 5,534 | 3,534,800 |
| 2024/01/29 | 5,463 | 5,501 | 5,410 | 5,497 | 2,263,300 |
| 2024/01/26 | 5,550 | 5,556 | 5,442 | 5,448 | 2,840,100 |
| 2024/01/25 | 5,502 | 5,605 | 5,500 | 5,562 | 2,743,500 |
| 2024/01/24 | 5,540 | 5,544 | 5,477 | 5,480 | 2,847,400 |
| 2024/01/23 | 5,595 | 5,647 | 5,534 | 5,542 | 2,315,000 |
| 2024/01/22 | 5,565 | 5,593 | 5,523 | 5,593 | 1,906,500 |
| 2024/01/19 | 5,644 | 5,665 | 5,531 | 5,562 | 2,358,900 |
| 2024/01/18 | 5,637 | 5,650 | 5,542 | 5,569 | 2,989,400 |
| 2024/01/17 | 5,656 | 5,765 | 5,594 | 5,643 | 5,384,200 |
| 2024/01/16 | 5,550 | 5,700 | 5,547 | 5,684 | 5,541,400 |
| 2024/01/15 | 5,554 | 5,561 | 5,468 | 5,534 | 3,370,100 |
| 2024/01/12 | 5,538 | 5,547 | 5,459 | 5,546 | 4,239,600 |
| 2024/01/11 | 5,500 | 5,532 | 5,413 | 5,462 | 4,540,500 |
| 2024/01/10 | 5,332 | 5,482 | 5,330 | 5,466 | 5,216,200 |
| 2024/01/09 | 5,300 | 5,349 | 5,277 | 5,302 | 2,604,100 |
| 2024/01/05 | 5,165 | 5,292 | 5,153 | 5,274 | 3,223,700 |
| 2024/01/04 | 5,238 | 5,240 | 5,106 | 5,152 | 3,583,200 |
| 2023/12/29 | 5,261 | 5,309 | 5,223 | 5,251 | 2,361,400 |
| 2023/12/28 | 5,266 | 5,269 | 5,217 | 5,260 | 1,565,900 |
| 2023/12/27 | 5,250 | 5,292 | 5,241 | 5,287 | 2,334,500 |
| 2023/12/26 | 5,300 | 5,302 | 5,223 | 5,243 | 1,735,200 |
| 2023/12/25 | 5,275 | 5,312 | 5,266 | 5,309 | 1,172,800 |
| 2023/12/22 | 5,265 | 5,307 | 5,240 | 5,262 | 1,684,800 |
| 2023/12/21 | 5,263 | 5,289 | 5,227 | 5,271 | 1,794,600 |
| 2023/12/20 | 5,277 | 5,352 | 5,271 | 5,309 | 2,757,800 |
| 2023/12/19 | 5,232 | 5,266 | 5,173 | 5,266 | 2,383,800 |
| 2023/12/18 | 5,260 | 5,283 | 5,214 | 5,283 | 2,132,900 |
| 2023/12/15 | 5,271 | 5,284 | 5,231 | 5,270 | 3,045,400 |
| 2023/12/14 | 5,247 | 5,284 | 5,167 | 5,197 | 2,610,600 |
| 2023/12/13 | 5,302 | 5,360 | 5,231 | 5,255 | 3,533,400 |
| 2023/12/12 | 5,285 | 5,314 | 5,253 | 5,272 | 2,477,800 |
| 2023/12/11 | 5,212 | 5,311 | 5,191 | 5,300 | 3,937,000 |
| 2023/12/08 | 5,178 | 5,222 | 5,147 | 5,211 | 3,918,500 |
| 2023/12/07 | 5,157 | 5,203 | 5,143 | 5,200 | 2,971,900 |
| 2023/12/06 | 5,091 | 5,188 | 5,070 | 5,178 | 3,159,700 |
| 2023/12/05 | 5,044 | 5,085 | 5,030 | 5,057 | 2,143,300 |
| 2023/12/04 | 5,029 | 5,055 | 4,981 | 5,045 | 2,265,100 |
| 2023/12/01 | 5,030 | 5,092 | 5,002 | 5,074 | 2,804,800 |
| 2023/11/30 | 4,969 | 5,028 | 4,911 | 5,025 | 6,122,500 |
| 2023/11/29 | 5,050 | 5,078 | 4,988 | 4,988 | 2,600,500 |
| 2023/11/28 | 5,072 | 5,109 | 5,058 | 5,076 | 2,092,600 |
| 2023/11/27 | 5,093 | 5,110 | 5,007 | 5,059 | 3,195,300 |
| 2023/11/24 | 5,219 | 5,220 | 5,112 | 5,117 | 2,666,400 |
| 2023/11/22 | 5,162 | 5,250 | 5,153 | 5,230 | 2,522,200 |
| 2023/11/21 | 5,165 | 5,193 | 5,155 | 5,162 | 2,385,800 |
| 2023/11/20 | 5,157 | 5,196 | 5,121 | 5,157 | 3,208,100 |
| 2023/11/17 | 5,100 | 5,252 | 5,087 | 5,220 | 4,624,300 |
| 2023/11/16 | 5,048 | 5,096 | 5,019 | 5,096 | 2,431,500 |
| 2023/11/15 | 5,100 | 5,145 | 5,054 | 5,069 | 2,756,400 |
| 2023/11/14 | 5,089 | 5,108 | 5,050 | 5,050 | 2,035,000 |
| 2023/11/13 | 5,093 | 5,116 | 5,055 | 5,089 | 1,667,700 |
| 2023/11/10 | 5,035 | 5,104 | 5,004 | 5,088 | 2,506,900 |
| 2023/11/09 | 5,006 | 5,093 | 4,941 | 5,091 | 3,441,400 |
| 2023/11/08 | 5,120 | 5,130 | 4,980 | 4,998 | 5,032,500 |
| 2023/11/07 | 5,265 | 5,273 | 5,100 | 5,100 | 5,099,700 |
| 2023/11/06 | 5,313 | 5,350 | 5,252 | 5,292 | 6,699,100 |
| 2023/11/02 | 5,117 | 5,249 | 5,115 | 5,234 | 8,202,700 |
| 2023/11/01 | 4,956 | 5,076 | 4,905 | 5,062 | 8,479,800 |
| 2023/10/31 | 4,788 | 4,927 | 4,511 | 4,857 | 16,438,800 |
| 2023/10/30 | 4,690 | 4,756 | 4,673 | 4,727 | 4,211,300 |
| 2023/10/27 | 4,664 | 4,735 | 4,634 | 4,721 | 3,039,200 |
| 2023/10/26 | 4,632 | 4,674 | 4,622 | 4,660 | 2,695,300 |
| 2023/10/25 | 4,693 | 4,735 | 4,672 | 4,682 | 2,981,300 |
| 2023/10/24 | 4,650 | 4,674 | 4,547 | 4,655 | 4,125,000 |
| 2023/10/23 | 4,542 | 4,625 | 4,538 | 4,580 | 3,272,000 |
| 2023/10/20 | 4,520 | 4,617 | 4,511 | 4,578 | 3,033,100 |
| 2023/10/19 | 4,586 | 4,615 | 4,502 | 4,535 | 4,674,200 |
| 2023/10/18 | 4,702 | 4,712 | 4,589 | 4,665 | 4,969,500 |
| 2023/10/17 | 4,749 | 4,814 | 4,702 | 4,721 | 3,631,700 |
| 2023/10/16 | 4,750 | 4,751 | 4,629 | 4,633 | 3,724,200 |
| 2023/10/13 | 4,849 | 4,861 | 4,791 | 4,800 | 2,644,600 |
| 2023/10/12 | 4,860 | 4,890 | 4,824 | 4,882 | 2,595,100 |
| 2023/10/11 | 4,930 | 4,957 | 4,850 | 4,850 | 2,577,000 |
| 2023/10/10 | 4,930 | 4,935 | 4,835 | 4,906 | 2,819,900 |
| 2023/10/06 | 4,950 | 4,993 | 4,900 | 4,900 | 2,881,800 |
| 2023/10/05 | 4,879 | 4,920 | 4,841 | 4,910 | 3,223,800 |
| 2023/10/04 | 4,758 | 4,878 | 4,743 | 4,842 | 4,522,300 |
| 2023/10/03 | 4,920 | 4,926 | 4,802 | 4,807 | 3,807,200 |