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 |
|---|---|---|---|---|---|
| 2024/04/25 | 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 |
| 2023/10/02 | 4,958 | 5,051 | 4,915 | 4,941 | 3,480,300 |
| 2023/09/29 | 4,952 | 4,997 | 4,902 | 4,909 | 3,958,500 |
| 2023/09/28 | 4,999 | 4,999 | 4,872 | 4,905 | 3,955,800 |
| 2023/09/27 | 5,020 | 5,025 | 4,964 | 5,021 | 4,366,200 |
| 2023/09/26 | 5,044 | 5,044 | 4,990 | 5,029 | 2,660,600 |
| 2023/09/25 | 5,049 | 5,055 | 4,947 | 5,021 | 3,580,700 |
| 2023/09/22 | 4,995 | 5,113 | 4,988 | 5,053 | 3,716,200 |
| 2023/09/21 | 5,051 | 5,066 | 5,001 | 5,014 | 3,326,100 |
| 2023/09/20 | 5,128 | 5,146 | 5,064 | 5,102 | 2,656,800 |
| 2023/09/19 | 5,205 | 5,214 | 5,080 | 5,101 | 3,801,800 |
| 2023/09/15 | 5,200 | 5,229 | 5,173 | 5,226 | 4,178,200 |
| 2023/09/14 | 5,180 | 5,204 | 5,129 | 5,180 | 2,673,900 |
| 2023/09/13 | 5,207 | 5,235 | 5,155 | 5,166 | 2,425,800 |
| 2023/09/12 | 5,192 | 5,262 | 5,192 | 5,237 | 1,855,100 |
| 2023/09/11 | 5,250 | 5,267 | 5,183 | 5,192 | 2,163,900 |
| 2023/09/08 | 5,308 | 5,316 | 5,206 | 5,212 | 3,501,300 |
| 2023/09/07 | 5,300 | 5,307 | 5,269 | 5,281 | 2,459,800 |
| 2023/09/06 | 5,298 | 5,328 | 5,251 | 5,287 | 2,447,200 |
| 2023/09/05 | 5,279 | 5,308 | 5,235 | 5,268 | 2,566,400 |
| 2023/09/04 | 5,253 | 5,282 | 5,225 | 5,279 | 2,717,500 |
| 2023/09/01 | 5,200 | 5,257 | 5,183 | 5,255 | 3,261,800 |
| 2023/08/31 | 5,100 | 5,249 | 5,093 | 5,249 | 6,262,900 |
| 2023/08/30 | 5,126 | 5,135 | 5,066 | 5,067 | 2,678,000 |
| 2023/08/29 | 5,126 | 5,174 | 5,115 | 5,124 | 2,045,700 |
| 2023/08/28 | 5,126 | 5,143 | 5,027 | 5,114 | 2,524,400 |
| 2023/08/25 | 5,019 | 5,124 | 5,005 | 5,082 | 2,648,800 |
| 2023/08/24 | 5,045 | 5,077 | 5,018 | 5,054 | 1,910,100 |
| 2023/08/23 | 5,000 | 5,093 | 4,990 | 5,068 | 2,546,600 |
| 2023/08/22 | 5,114 | 5,114 | 5,019 | 5,030 | 2,361,500 |
| 2023/08/21 | 5,032 | 5,128 | 5,022 | 5,114 | 2,797,400 |
| 2023/08/18 | 5,106 | 5,121 | 4,985 | 5,028 | 4,586,100 |
| 2023/08/17 | 5,230 | 5,232 | 5,124 | 5,168 | 3,183,400 |
| 2023/08/16 | 5,304 | 5,316 | 5,244 | 5,250 | 2,252,600 |
| 2023/08/15 | 5,313 | 5,366 | 5,289 | 5,359 | 2,052,600 |
| 2023/08/14 | 5,353 | 5,393 | 5,285 | 5,290 | 2,972,100 |
| 2023/08/10 | 5,270 | 5,357 | 5,225 | 5,323 | 3,874,700 |
| 2023/08/09 | 5,235 | 5,311 | 5,230 | 5,301 | 3,001,900 |
| 2023/08/08 | 5,263 | 5,290 | 5,225 | 5,251 | 2,424,200 |
| 2023/08/07 | 5,202 | 5,229 | 5,191 | 5,229 | 2,746,900 |
| 2023/08/04 | 5,179 | 5,227 | 5,135 | 5,222 | 3,236,000 |
| 2023/08/03 | 5,233 | 5,300 | 5,201 | 5,204 | 3,830,700 |
| 2023/08/02 | 5,375 | 5,379 | 5,216 | 5,233 | 6,322,500 |
| 2023/08/01 | 5,455 | 5,466 | 5,367 | 5,405 | 4,917,900 |
| 2023/07/31 | 5,566 | 5,703 | 5,416 | 5,450 | 7,997,700 |
| 2023/07/28 | 5,440 | 5,520 | 5,356 | 5,462 | 5,295,100 |
| 2023/07/27 | 5,408 | 5,510 | 5,397 | 5,506 | 3,263,500 |
| 2023/07/26 | 5,390 | 5,409 | 5,311 | 5,400 | 2,645,700 |
| 2023/07/25 | 5,440 | 5,475 | 5,399 | 5,426 | 2,801,200 |
| 2023/07/24 | 5,428 | 5,468 | 5,406 | 5,426 | 2,286,000 |
| 2023/07/21 | 5,398 | 5,417 | 5,366 | 5,383 | 2,561,700 |
| 2023/07/20 | 5,447 | 5,460 | 5,398 | 5,407 | 2,546,200 |
| 2023/07/19 | 5,427 | 5,474 | 5,402 | 5,456 | 4,081,200 |
| 2023/07/18 | 5,574 | 5,613 | 5,391 | 5,431 | 5,277,200 |
| 2023/07/14 | 5,585 | 5,629 | 5,528 | 5,585 | 3,903,300 |
| 2023/07/13 | 5,527 | 5,596 | 5,485 | 5,584 | 2,904,300 |
| 2023/07/12 | 5,560 | 5,564 | 5,460 | 5,478 | 3,051,300 |
| 2023/07/11 | 5,580 | 5,617 | 5,551 | 5,568 | 2,522,200 |
| 2023/07/10 | 5,565 | 5,585 | 5,501 | 5,528 | 3,091,200 |
| 2023/07/07 | 5,593 | 5,618 | 5,533 | 5,569 | 3,006,400 |
| 2023/07/06 | 5,629 | 5,640 | 5,544 | 5,612 | 3,146,700 |
| 2023/07/05 | 5,665 | 5,723 | 5,645 | 5,649 | 3,191,100 |
| 2023/07/04 | 5,680 | 5,694 | 5,608 | 5,676 | 2,812,300 |