日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/22 2,135 2,149 2,111 2,140 5,488,800
2026/05/21 2,200 2,203 2,142 2,142 7,407,400
2026/05/20 2,244 2,246 2,199 2,231 5,918,400
2026/05/19 2,165 2,233 2,142 2,219 6,635,400
2026/05/18 2,186 2,188 2,116 2,137 5,753,000
2026/05/15 2,141 2,166 2,128 2,161 4,894,400
2026/05/14 2,160 2,171 2,131 2,149 5,794,000
2026/05/13 2,195 2,223 2,159 2,170 5,341,200
2026/05/12 2,180 2,211 2,168 2,183 4,889,200
2026/05/11 2,220 2,235 2,162 2,203 6,984,800
2026/05/08 2,245 2,274 2,223 2,242 8,435,400
2026/05/07 2,223 2,248 2,144 2,218 14,737,900
2026/05/01 2,230 2,232 2,191 2,223 9,239,000
2026/04/30 2,250 2,267 2,188 2,189 23,914,700
2026/04/28 2,415 2,435 2,395 2,435 6,665,100
2026/04/27 2,397 2,424 2,378 2,388 7,915,300
2026/04/24 2,448 2,470 2,390 2,400 8,297,100
2026/04/23 2,554 2,576 2,482 2,482 7,872,200
2026/04/22 2,608 2,627 2,578 2,588 3,559,600
2026/04/21 2,644 2,654 2,613 2,613 2,835,000
2026/04/20 2,649 2,665 2,640 2,644 2,678,200
2026/04/17 2,618 2,658 2,615 2,635 3,100,700
2026/04/16 2,666 2,696 2,639 2,641 4,044,400
2026/04/15 2,557 2,648 2,557 2,637 5,357,000
2026/04/14 2,601 2,615 2,548 2,548 4,294,600
2026/04/13 2,609 2,615 2,579 2,601 3,406,300
2026/04/10 2,600 2,616 2,584 2,608 4,662,900
2026/04/09 2,660 2,692 2,613 2,613 5,196,300
2026/04/08 2,676 2,687 2,655 2,674 4,618,200
2026/04/07 2,675 2,694 2,642 2,646 3,653,500
2026/04/06 2,724 2,730 2,673 2,680 3,994,400
2026/04/03 2,735 2,763 2,726 2,733 1,704,800
2026/03/27 2,730 2,748 2,699 2,714 6,330,900
2026/03/26 2,690 2,704 2,675 2,695 3,722,400
2026/03/25 2,700 2,722 2,678 2,681 3,999,400
2026/03/24 2,664 2,704 2,651 2,684 3,736,100
2026/03/23 2,740 2,748 2,665 2,667 6,022,700
2026/03/19 2,751 2,800 2,724 2,724 6,346,500
2026/03/18 2,800 2,847 2,799 2,832 3,598,100
2026/03/17 2,789 2,827 2,789 2,806 2,842,400
2026/03/16 2,800 2,813 2,758 2,761 3,084,200
2026/03/13 2,770 2,816 2,768 2,787 4,040,300
2026/03/12 2,820 2,821 2,767 2,793 4,396,000
2026/03/11 2,805 2,849 2,801 2,832 3,703,200
2026/03/10 2,813 2,819 2,768 2,801 5,368,100
2026/03/09 2,789 2,853 2,785 2,838 8,569,200
2026/03/06 2,795 2,824 2,755 2,803 3,662,900
2026/03/05 2,755 2,814 2,741 2,749 4,780,500
2026/03/04 2,709 2,825 2,703 2,794 7,445,700
2026/03/03 2,751 2,762 2,716 2,716 4,571,100
2026/03/02 2,819 2,834 2,769 2,791 4,775,500
2026/02/27 2,851 2,866 2,816 2,816 8,826,000
2026/02/26 2,790 2,860 2,788 2,818 5,916,500
2026/02/25 2,730 2,776 2,722 2,776 4,125,300
2026/02/24 2,712 2,750 2,692 2,710 4,038,100
2026/02/20 2,750 2,751 2,711 2,711 3,394,400
2026/02/19 2,773 2,792 2,748 2,759 2,644,800
2026/02/18 2,738 2,789 2,735 2,770 2,828,500
2026/02/17 2,742 2,764 2,725 2,738 2,551,900
2026/02/16 2,829 2,830 2,733 2,756 4,407,200
2026/02/13 2,835 2,845 2,797 2,819 5,042,500
2026/02/12 2,775 2,827 2,748 2,814 5,178,600
2026/02/10 2,750 2,797 2,745 2,774 4,000,800
2026/02/09 2,774 2,776 2,737 2,753 4,264,800
2026/02/06 2,740 2,757 2,701 2,755 5,205,600
2026/02/05 2,693 2,754 2,675 2,740 5,117,100
2026/02/04 2,686 2,690 2,638 2,650 6,005,900
2026/02/03 2,758 2,764 2,698 2,698 6,354,100
2026/02/02 2,763 2,766 2,710 2,760 5,523,100
2026/01/30 2,765 2,778 2,663 2,710 12,416,300
2026/01/29 2,725 2,748 2,708 2,746 4,989,200
2026/01/28 2,750 2,753 2,711 2,734 5,067,900
2026/01/27 2,801 2,808 2,757 2,760 5,625,900
2026/01/26 2,806 2,835 2,775 2,826 5,012,200
2026/01/23 2,808 2,822 2,792 2,795 3,454,700
2026/01/22 2,802 2,818 2,784 2,784 3,775,600
2026/01/21 2,835 2,835 2,781 2,803 5,746,100
2026/01/20 2,812 2,857 2,805 2,842 4,725,900
2026/01/19 2,815 2,823 2,795 2,817 4,675,500
2026/01/16 2,871 2,872 2,819 2,822 5,236,700
2026/01/15 2,890 2,893 2,852 2,874 4,426,200
2026/01/14 2,889 2,903 2,877 2,894 3,627,000
2026/01/13 2,900 2,915 2,883 2,893 4,131,400
2026/01/09 2,907 2,934 2,886 2,890 3,618,100
2026/01/08 2,911 2,934 2,874 2,908 3,806,200
2026/01/07 2,869 2,947 2,856 2,927 5,804,500
2026/01/06 2,854 2,869 2,841 2,868 4,652,500
2026/01/05 2,900 2,913 2,855 2,860 4,644,600
2025/12/30 2,904 2,906 2,881 2,899 3,266,400
2025/12/29 2,929 2,930 2,875 2,884 4,143,000
2025/12/26 2,917 2,932 2,905 2,916 3,227,100
2025/12/25 2,912 2,934 2,901 2,915 2,482,000
2025/12/24 2,900 2,937 2,894 2,898 3,256,600
2025/12/23 2,886 2,919 2,881 2,909 3,337,900
2025/12/22 2,890 2,914 2,858 2,882 4,002,000
2025/12/19 2,850 2,869 2,834 2,865 4,730,600
2025/12/18 2,838 2,864 2,830 2,855 3,352,900
2025/12/17 2,824 2,836 2,809 2,815 3,530,100
2025/12/16 2,867 2,886 2,844 2,846 4,156,700
2025/12/15 2,892 2,921 2,856 2,867 5,393,700
2025/12/12 2,850 2,879 2,845 2,862 5,027,000
2025/12/11 2,849 2,849 2,785 2,792 5,110,000
2025/12/10 2,846 2,851 2,808 2,831 4,765,300
2025/12/09 2,883 2,885 2,832 2,845 6,004,000
2025/12/08 2,927 2,928 2,892 2,892 3,847,900
2025/12/05 2,910 2,931 2,900 2,900 3,210,700
2025/12/04 2,897 2,959 2,895 2,955 3,169,800
2025/12/03 2,921 2,933 2,893 2,896 4,199,900
2025/12/02 2,932 2,946 2,912 2,921 3,929,000
2025/12/01 3,000 3,000 2,932 2,932 6,066,500
2025/11/28 3,043 3,043 3,000 3,007 3,567,800
2025/11/27 3,018 3,042 3,011 3,042 2,336,600
2025/11/26 3,022 3,033 3,006 3,020 3,571,900
2025/11/25 3,044 3,055 2,994 2,994 4,808,000
2025/11/21 3,004 3,073 3,001 3,073 9,781,200
2025/11/20 3,011 3,053 2,985 2,985 4,127,100
2025/11/19 3,034 3,063 3,008 3,036 3,749,500
2025/11/18 3,010 3,033 2,992 3,005 5,411,300
2025/11/17 3,099 3,108 2,967 2,983 11,614,800
2025/11/14 3,098 3,162 3,081 3,162 4,590,200
2025/11/13 3,106 3,118 3,072 3,082 2,686,700
2025/11/12 3,078 3,126 3,076 3,079 3,908,800
2025/11/11 3,088 3,119 3,061 3,071 3,083,100
2025/11/10 3,125 3,132 3,058 3,095 4,112,700
2025/11/07 3,058 3,111 3,051 3,111 5,196,500
2025/11/06 3,100 3,140 3,058 3,076 6,487,800
2025/11/05 3,155 3,212 3,121 3,142 6,143,000
2025/11/04 3,168 3,169 3,102 3,131 8,090,300
2025/10/31 3,185 3,263 3,105 3,120 18,262,100
2025/10/30 3,539 3,539 3,412 3,465 4,315,500
2025/10/29 3,505 3,511 3,461 3,461 2,708,500
2025/10/28 3,486 3,534 3,463 3,515 3,160,000
2025/10/27 3,518 3,519 3,481 3,492 2,467,800
2025/10/24 3,490 3,533 3,478 3,488 2,131,100
2025/10/23 3,550 3,560 3,498 3,505 2,121,000
2025/10/22 3,600 3,625 3,554 3,565 2,377,300
2025/10/21 3,590 3,630 3,586 3,599 2,439,000
2025/10/20 3,612 3,637 3,580 3,590 2,493,800
2025/10/17 3,567 3,606 3,553 3,590 1,839,800
2025/10/16 3,583 3,585 3,542 3,572 1,734,400
2025/10/15 3,591 3,630 3,565 3,580 2,281,700
2025/10/14 3,514 3,585 3,498 3,560 3,488,800
2025/10/10 3,532 3,578 3,503 3,571 3,779,600
2025/10/09 3,444 3,527 3,442 3,527 3,333,800
2025/10/08 3,589 3,633 3,444 3,444 4,819,200
2025/10/07 3,604 3,604 3,534 3,577 3,645,900
2025/10/06 3,543 3,614 3,534 3,614 4,512,900
2025/10/03 3,478 3,498 3,457 3,487 2,495,300
2025/10/02 3,553 3,574 3,480 3,480 3,251,200
2025/10/01 3,557 3,618 3,540 3,589 3,904,300
2025/09/30 3,501 3,578 3,482 3,567 3,774,200
2025/09/29 3,580 3,604 3,526 3,536 5,243,200
2025/09/26 3,637 3,639 3,530 3,541 7,167,300
2025/09/25 3,665 3,681 3,630 3,645 3,733,800
2025/09/24 3,675 3,689 3,611 3,650 3,610,000
2025/09/22 3,599 3,690 3,584 3,632 4,842,700
2025/09/19 3,605 3,616 3,551 3,554 6,163,500
2025/09/18 3,665 3,698 3,636 3,640 3,215,800
2025/09/17 3,700 3,702 3,633 3,682 4,104,600
2025/09/16 3,600 3,715 3,590 3,715 4,717,600
2025/09/12 3,587 3,612 3,555 3,594 3,843,500
2025/09/11 3,641 3,668 3,568 3,601 4,187,900
2025/09/10 3,673 3,698 3,652 3,670 3,100,200
2025/09/09 3,681 3,699 3,644 3,686 3,205,000
2025/09/08 3,672 3,713 3,641 3,655 4,551,000
2025/09/05 3,618 3,657 3,593 3,648 2,859,100
2025/09/04 3,609 3,650 3,568 3,633 3,586,000
2025/09/03 3,570 3,607 3,540 3,607 3,654,000
2025/09/02 3,640 3,667 3,555 3,569 3,775,800
2025/09/01 3,539 3,669 3,531 3,616 4,556,800
2025/08/29 3,551 3,557 3,507 3,519 3,237,400
2025/08/28 3,501 3,589 3,488 3,571 3,700,600
2025/08/27 3,438 3,527 3,416 3,517 3,834,100
2025/08/26 3,497 3,500 3,438 3,438 4,129,400
2025/08/25 3,619 3,624 3,528 3,528 4,022,000
2025/08/22 3,601 3,617 3,540 3,605 3,656,700
2025/08/21 3,660 3,679 3,576 3,618 5,020,600
2025/08/20 3,550 3,714 3,549 3,672 10,115,200
2025/08/19 3,504 3,515 3,436 3,515 3,276,700
2025/08/18 3,530 3,543 3,490 3,492 4,679,000
2025/08/15 3,367 3,507 3,364 3,506 6,745,700
2025/08/14 3,310 3,355 3,303 3,355 3,967,700
2025/08/13 3,295 3,319 3,272 3,301 3,891,100
2025/08/12 3,240 3,311 3,225 3,283 4,596,100
2025/08/08 3,240 3,283 3,222 3,228 4,140,100
2025/08/07 3,200 3,240 3,188 3,220 3,399,500
2025/08/06 3,155 3,219 3,139 3,214 3,145,300
2025/08/05 3,160 3,192 3,143 3,161 3,051,100
2025/08/04 3,155 3,227 3,121 3,186 3,310,900
2025/08/01 3,125 3,175 3,110 3,175 4,098,100
2025/07/31 3,206 3,216 3,070 3,115 10,317,600
2025/07/30 3,105 3,125 3,074 3,074 4,415,400
2025/07/29 3,140 3,149 3,098 3,112 3,763,600
2025/07/28 3,145 3,163 3,123 3,158 3,169,400
2025/07/25 3,200 3,235 3,115 3,127 4,060,800
2025/07/24 3,257 3,283 3,216 3,224 3,877,600
2025/07/23 3,162 3,275 3,150 3,257 6,654,500
2025/07/22 3,114 3,154 3,107 3,137 2,942,400
2025/07/18 3,110 3,134 3,098 3,115 3,261,500
2025/07/17 3,007 3,095 3,007 3,095 3,662,200

このページの先頭へ