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 |
---|---|---|---|---|---|
2018/12/28 | 11,175 | 11,215 | 10,925 | 11,055 | 671,200 |
2018/12/27 | 10,995 | 11,230 | 10,810 | 11,170 | 759,100 |
2018/12/26 | 10,350 | 10,720 | 10,340 | 10,510 | 576,300 |
2018/12/25 | 10,620 | 10,700 | 10,265 | 10,300 | 722,500 |
2018/12/21 | 11,195 | 11,215 | 10,930 | 11,070 | 1,053,300 |
2018/12/20 | 11,295 | 11,425 | 11,215 | 11,265 | 801,500 |
2018/12/19 | 11,355 | 11,430 | 11,285 | 11,395 | 676,800 |
2018/12/18 | 11,215 | 11,280 | 11,155 | 11,195 | 617,300 |
2018/12/17 | 11,295 | 11,400 | 11,255 | 11,350 | 466,300 |
2018/12/14 | 11,305 | 11,410 | 11,210 | 11,255 | 694,500 |
2018/12/13 | 11,200 | 11,300 | 11,095 | 11,245 | 475,300 |
2018/12/12 | 11,015 | 11,145 | 11,005 | 11,090 | 458,000 |
2018/12/11 | 10,905 | 11,015 | 10,845 | 10,895 | 347,600 |
2018/12/10 | 10,935 | 10,980 | 10,810 | 10,860 | 386,800 |
2018/12/07 | 11,075 | 11,255 | 11,075 | 11,160 | 607,400 |
2018/12/06 | 11,170 | 11,230 | 10,965 | 11,005 | 466,900 |
2018/12/05 | 11,040 | 11,295 | 11,015 | 11,255 | 426,500 |
2018/12/04 | 11,510 | 11,545 | 11,265 | 11,265 | 517,400 |
2018/12/03 | 11,425 | 11,615 | 11,415 | 11,510 | 634,500 |
2018/11/30 | 11,110 | 11,380 | 11,095 | 11,295 | 1,417,800 |
2018/11/29 | 11,090 | 11,185 | 11,015 | 11,065 | 401,900 |
2018/11/28 | 10,940 | 11,010 | 10,890 | 10,995 | 405,800 |
2018/11/27 | 11,000 | 11,020 | 10,880 | 10,910 | 330,100 |
2018/11/26 | 10,985 | 11,035 | 10,885 | 10,890 | 383,400 |
2018/11/22 | 10,850 | 10,995 | 10,845 | 10,985 | 311,000 |
2018/11/21 | 10,695 | 10,870 | 10,665 | 10,810 | 405,500 |
2018/11/20 | 10,845 | 11,015 | 10,815 | 10,960 | 384,000 |
2018/11/19 | 10,755 | 10,920 | 10,735 | 10,915 | 321,300 |
2018/11/16 | 10,745 | 10,895 | 10,700 | 10,815 | 363,700 |
2018/11/15 | 10,510 | 10,785 | 10,510 | 10,765 | 625,000 |
2018/11/14 | 10,860 | 10,965 | 10,750 | 10,790 | 463,700 |
2018/11/13 | 10,755 | 10,895 | 10,730 | 10,875 | 506,800 |
2018/11/12 | 10,915 | 11,010 | 10,880 | 10,955 | 300,000 |
2018/11/09 | 10,915 | 11,015 | 10,860 | 10,935 | 366,500 |
2018/11/08 | 10,950 | 10,960 | 10,800 | 10,890 | 438,700 |
2018/11/07 | 10,595 | 10,815 | 10,570 | 10,745 | 721,100 |
2018/11/06 | 10,435 | 10,530 | 10,365 | 10,530 | 325,500 |
2018/11/05 | 10,435 | 10,440 | 10,250 | 10,390 | 434,400 |
2018/11/02 | 10,385 | 10,455 | 10,285 | 10,450 | 582,800 |
2018/11/01 | 10,650 | 10,690 | 10,365 | 10,395 | 590,500 |
2018/10/31 | 10,180 | 10,615 | 10,135 | 10,615 | 1,192,700 |
2018/10/30 | 10,000 | 10,180 | 9,976 | 10,150 | 884,800 |
2018/10/29 | 10,100 | 10,225 | 10,045 | 10,050 | 398,600 |
2018/10/26 | 10,255 | 10,300 | 10,060 | 10,140 | 650,300 |
2018/10/25 | 10,225 | 10,385 | 10,205 | 10,215 | 652,100 |
2018/10/24 | 10,500 | 10,575 | 10,395 | 10,535 | 536,700 |
2018/10/23 | 10,775 | 10,785 | 10,530 | 10,530 | 564,500 |
2018/10/22 | 10,715 | 10,875 | 10,690 | 10,820 | 375,000 |
2018/10/19 | 10,825 | 10,865 | 10,705 | 10,845 | 420,400 |
2018/10/18 | 10,805 | 10,980 | 10,800 | 10,930 | 546,900 |
2018/10/17 | 10,755 | 10,780 | 10,660 | 10,775 | 464,400 |
2018/10/16 | 10,555 | 10,640 | 10,460 | 10,600 | 535,800 |
2018/10/15 | 10,780 | 10,865 | 10,630 | 10,635 | 648,200 |
2018/10/12 | 10,945 | 10,970 | 10,730 | 10,765 | 766,100 |
2018/10/11 | 10,990 | 11,075 | 10,920 | 10,970 | 899,100 |
2018/10/10 | 11,215 | 11,310 | 11,140 | 11,250 | 505,500 |
2018/10/09 | 11,315 | 11,380 | 11,115 | 11,160 | 716,400 |
2018/10/05 | 11,440 | 11,560 | 11,355 | 11,365 | 683,900 |
2018/10/04 | 11,740 | 11,745 | 11,400 | 11,430 | 770,200 |
2018/10/03 | 11,940 | 11,980 | 11,665 | 11,665 | 1,059,600 |
2018/10/02 | 11,805 | 12,140 | 11,760 | 12,110 | 1,175,600 |
2018/10/01 | 11,825 | 11,855 | 11,710 | 11,710 | 418,600 |
2018/09/28 | 11,880 | 11,955 | 11,815 | 11,880 | 642,500 |
2018/09/27 | 11,910 | 12,065 | 11,860 | 11,875 | 504,600 |
2018/09/26 | 11,945 | 11,980 | 11,740 | 11,915 | 787,200 |
2018/09/25 | 11,700 | 11,950 | 11,685 | 11,950 | 1,375,000 |
2018/09/21 | 11,730 | 11,810 | 11,675 | 11,700 | 931,600 |
2018/09/20 | 11,705 | 11,710 | 11,540 | 11,625 | 535,100 |
2018/09/19 | 11,745 | 11,815 | 11,625 | 11,705 | 574,500 |
2018/09/18 | 11,250 | 11,635 | 11,175 | 11,600 | 766,200 |
2018/09/14 | 11,405 | 11,470 | 11,265 | 11,275 | 837,900 |
2018/09/13 | 11,295 | 11,500 | 11,275 | 11,360 | 675,200 |
2018/09/12 | 11,555 | 11,555 | 11,250 | 11,305 | 856,600 |
2018/09/11 | 11,590 | 11,670 | 11,475 | 11,560 | 594,200 |
2018/09/10 | 11,810 | 11,810 | 11,560 | 11,570 | 527,800 |
2018/09/07 | 11,690 | 11,795 | 11,660 | 11,775 | 349,700 |
2018/09/06 | 11,735 | 11,750 | 11,660 | 11,685 | 454,600 |
2018/09/05 | 11,960 | 11,990 | 11,780 | 11,790 | 520,100 |
2018/09/04 | 11,805 | 11,920 | 11,745 | 11,890 | 388,400 |
2018/09/03 | 11,850 | 11,875 | 11,790 | 11,820 | 358,000 |
2018/08/31 | 11,745 | 11,965 | 11,735 | 11,905 | 723,800 |
2018/08/30 | 11,865 | 11,870 | 11,720 | 11,730 | 624,100 |
2018/08/29 | 11,895 | 11,955 | 11,825 | 11,830 | 400,700 |
2018/08/28 | 11,970 | 11,975 | 11,790 | 11,845 | 449,800 |
2018/08/27 | 11,940 | 11,975 | 11,875 | 11,940 | 301,500 |
2018/08/24 | 11,830 | 11,895 | 11,745 | 11,875 | 339,500 |
2018/08/23 | 11,655 | 11,780 | 11,655 | 11,750 | 377,800 |
2018/08/22 | 11,730 | 11,745 | 11,555 | 11,580 | 622,200 |
2018/08/21 | 11,850 | 11,855 | 11,740 | 11,750 | 592,200 |
2018/08/20 | 11,785 | 11,895 | 11,750 | 11,885 | 382,400 |
2018/08/17 | 11,870 | 11,895 | 11,715 | 11,730 | 514,900 |
2018/08/16 | 11,900 | 11,965 | 11,805 | 11,815 | 635,200 |
2018/08/15 | 12,260 | 12,305 | 11,895 | 12,030 | 787,600 |
2018/08/14 | 12,270 | 12,360 | 12,205 | 12,350 | 377,000 |
2018/08/13 | 12,350 | 12,390 | 12,200 | 12,220 | 443,000 |
2018/08/10 | 12,300 | 12,390 | 12,210 | 12,370 | 501,300 |
2018/08/09 | 12,265 | 12,345 | 12,205 | 12,250 | 421,800 |
2018/08/08 | 12,335 | 12,470 | 12,290 | 12,300 | 816,600 |
2018/08/07 | 12,045 | 12,210 | 11,965 | 12,210 | 457,500 |
2018/08/06 | 12,010 | 12,110 | 11,935 | 11,945 | 248,200 |
2018/08/03 | 12,125 | 12,145 | 11,985 | 12,030 | 384,500 |
2018/08/02 | 12,200 | 12,330 | 12,110 | 12,130 | 530,500 |
2018/08/01 | 12,170 | 12,280 | 12,010 | 12,140 | 721,400 |
2018/07/31 | 11,690 | 12,215 | 11,680 | 12,130 | 1,629,600 |
2018/07/30 | 11,620 | 11,620 | 11,545 | 11,620 | 328,600 |
2018/07/27 | 11,640 | 11,645 | 11,525 | 11,625 | 343,600 |
2018/07/26 | 11,570 | 11,645 | 11,530 | 11,575 | 423,800 |
2018/07/25 | 11,560 | 11,570 | 11,455 | 11,460 | 310,700 |
2018/07/24 | 11,625 | 11,635 | 11,530 | 11,540 | 253,400 |
2018/07/23 | 11,570 | 11,645 | 11,535 | 11,600 | 261,900 |
2018/07/20 | 11,550 | 11,645 | 11,490 | 11,590 | 367,300 |
2018/07/19 | 11,815 | 11,815 | 11,545 | 11,545 | 526,400 |
2018/07/18 | 11,850 | 11,880 | 11,745 | 11,815 | 310,000 |
2018/07/17 | 11,575 | 11,790 | 11,575 | 11,765 | 403,600 |
2018/07/13 | 11,465 | 11,555 | 11,420 | 11,540 | 359,800 |
2018/07/12 | 11,400 | 11,555 | 11,385 | 11,405 | 462,800 |
2018/07/11 | 11,310 | 11,460 | 11,310 | 11,435 | 423,900 |
2018/07/10 | 11,480 | 11,525 | 11,355 | 11,355 | 584,300 |
2018/07/09 | 11,380 | 11,475 | 11,310 | 11,425 | 310,200 |
2018/07/06 | 11,450 | 11,470 | 11,270 | 11,310 | 454,600 |
2018/07/05 | 11,560 | 11,575 | 11,350 | 11,405 | 465,500 |
2018/07/04 | 11,255 | 11,520 | 11,205 | 11,500 | 445,300 |
2018/07/03 | 11,315 | 11,425 | 11,230 | 11,295 | 479,100 |
2018/07/02 | 11,580 | 11,605 | 11,290 | 11,295 | 517,200 |
2018/06/29 | 11,700 | 11,720 | 11,515 | 11,625 | 448,300 |
2018/06/28 | 11,650 | 11,680 | 11,525 | 11,570 | 470,200 |
2018/06/27 | 11,585 | 11,765 | 11,555 | 11,715 | 653,400 |
2018/06/26 | 11,645 | 11,700 | 11,510 | 11,545 | 517,300 |
2018/06/25 | 11,835 | 11,840 | 11,695 | 11,725 | 306,000 |
2018/06/22 | 11,755 | 11,855 | 11,720 | 11,830 | 361,000 |
2018/06/21 | 11,830 | 11,880 | 11,620 | 11,820 | 697,700 |
2018/06/20 | 12,060 | 12,115 | 11,780 | 11,875 | 647,400 |
2018/06/19 | 12,100 | 12,230 | 11,885 | 11,890 | 827,000 |
2018/06/18 | 12,020 | 12,080 | 11,860 | 12,035 | 1,057,600 |
2018/06/15 | 11,970 | 11,990 | 11,865 | 11,960 | 1,491,500 |
2018/06/14 | 11,790 | 11,850 | 11,640 | 11,670 | 619,500 |
2018/06/13 | 11,550 | 11,900 | 11,550 | 11,850 | 855,100 |
2018/06/12 | 11,320 | 11,545 | 11,305 | 11,520 | 774,100 |
2018/06/11 | 11,250 | 11,315 | 11,235 | 11,275 | 367,600 |
2018/06/08 | 11,150 | 11,280 | 11,150 | 11,235 | 707,700 |
2018/06/07 | 11,290 | 11,290 | 11,175 | 11,210 | 480,100 |
2018/06/06 | 11,200 | 11,255 | 11,125 | 11,240 | 494,200 |
2018/06/05 | 11,120 | 11,195 | 11,105 | 11,155 | 327,400 |
2018/06/04 | 11,170 | 11,205 | 11,120 | 11,125 | 302,800 |
2018/06/01 | 11,070 | 11,215 | 11,060 | 11,075 | 530,500 |
2018/05/31 | 11,085 | 11,210 | 11,070 | 11,150 | 2,044,600 |
2018/05/30 | 11,105 | 11,155 | 11,030 | 11,070 | 626,300 |
2018/05/29 | 11,200 | 11,255 | 11,135 | 11,180 | 466,900 |
2018/05/28 | 11,260 | 11,305 | 11,160 | 11,225 | 482,400 |
2018/05/25 | 11,025 | 11,165 | 10,995 | 11,160 | 449,600 |
2018/05/24 | 11,100 | 11,165 | 11,025 | 11,075 | 556,400 |
2018/05/23 | 11,180 | 11,235 | 11,095 | 11,185 | 456,600 |
2018/05/22 | 11,220 | 11,270 | 11,055 | 11,255 | 603,300 |
2018/05/21 | 11,340 | 11,375 | 11,250 | 11,270 | 316,200 |
2018/05/18 | 11,275 | 11,340 | 11,200 | 11,335 | 366,500 |
2018/05/17 | 11,265 | 11,310 | 11,180 | 11,195 | 418,400 |
2018/05/16 | 11,325 | 11,400 | 11,205 | 11,205 | 494,500 |
2018/05/15 | 11,445 | 11,445 | 11,300 | 11,310 | 525,600 |
2018/05/14 | 11,430 | 11,485 | 11,400 | 11,470 | 402,400 |
2018/05/11 | 11,200 | 11,390 | 11,200 | 11,375 | 387,100 |
2018/05/10 | 11,305 | 11,310 | 11,085 | 11,225 | 524,800 |
2018/05/09 | 11,360 | 11,465 | 11,330 | 11,365 | 500,800 |
2018/05/08 | 11,230 | 11,485 | 11,180 | 11,480 | 897,800 |
2018/05/07 | 11,000 | 11,250 | 11,000 | 11,235 | 686,300 |
2018/05/02 | 10,900 | 10,990 | 10,865 | 10,985 | 396,600 |
2018/05/01 | 10,875 | 10,920 | 10,805 | 10,890 | 335,300 |
2018/04/27 | 10,780 | 10,965 | 10,665 | 10,915 | 754,900 |
2018/04/26 | 10,900 | 10,920 | 10,835 | 10,900 | 417,300 |
2018/04/25 | 10,825 | 10,940 | 10,820 | 10,915 | 337,900 |
2018/04/24 | 10,800 | 10,860 | 10,760 | 10,855 | 352,400 |
2018/04/23 | 10,825 | 10,850 | 10,745 | 10,770 | 276,500 |
2018/04/20 | 10,670 | 10,840 | 10,670 | 10,785 | 367,400 |
2018/04/19 | 10,850 | 10,850 | 10,650 | 10,660 | 495,800 |
2018/04/18 | 10,770 | 10,925 | 10,755 | 10,800 | 575,300 |
2018/04/17 | 10,795 | 10,805 | 10,705 | 10,755 | 314,900 |
2018/04/16 | 10,740 | 10,915 | 10,705 | 10,810 | 501,600 |
2018/04/13 | 10,790 | 10,790 | 10,560 | 10,580 | 543,900 |
2018/04/12 | 10,745 | 10,830 | 10,660 | 10,760 | 398,600 |
2018/04/11 | 11,070 | 11,080 | 10,710 | 10,735 | 735,700 |
2018/04/10 | 11,165 | 11,355 | 11,070 | 11,070 | 809,900 |
2018/04/09 | 10,920 | 11,245 | 10,875 | 11,165 | 721,300 |
2018/04/06 | 10,935 | 11,045 | 10,885 | 10,920 | 571,500 |
2018/04/05 | 10,875 | 11,010 | 10,815 | 10,940 | 671,100 |
2018/04/04 | 10,830 | 10,870 | 10,620 | 10,830 | 739,200 |
2018/04/03 | 10,500 | 10,840 | 10,460 | 10,825 | 800,600 |
2018/04/02 | 10,740 | 10,815 | 10,570 | 10,575 | 605,700 |
2018/03/30 | 10,880 | 10,920 | 10,805 | 10,865 | 603,700 |
2018/03/29 | 10,735 | 10,865 | 10,700 | 10,790 | 571,800 |
2018/03/28 | 10,500 | 10,705 | 10,445 | 10,700 | 854,200 |
2018/03/27 | 10,400 | 10,685 | 10,380 | 10,685 | 1,520,300 |
2018/03/26 | 10,380 | 10,420 | 10,215 | 10,330 | 804,400 |
2018/03/23 | 10,425 | 10,525 | 10,375 | 10,410 | 857,400 |
2018/03/22 | 10,350 | 10,640 | 10,350 | 10,625 | 622,100 |
2018/03/20 | 10,305 | 10,375 | 10,230 | 10,375 | 357,700 |
2018/03/19 | 10,475 | 10,480 | 10,310 | 10,365 | 383,700 |
2018/03/16 | 10,500 | 10,540 | 10,455 | 10,475 | 607,800 |
2018/03/15 | 10,350 | 10,465 | 10,320 | 10,455 | 357,400 |
2018/03/14 | 10,400 | 10,455 | 10,325 | 10,375 | 461,700 |
2018/03/13 | 10,350 | 10,450 | 10,350 | 10,450 | 358,600 |
2018/03/12 | 10,440 | 10,440 | 10,325 | 10,390 | 526,100 |
2018/03/09 | 10,430 | 10,470 | 10,250 | 10,320 | 707,900 |
2018/03/08 | 10,440 | 10,440 | 10,265 | 10,300 | 360,100 |
2018/03/07 | 10,400 | 10,495 | 10,345 | 10,355 | 449,700 |
2018/03/06 | 10,455 | 10,515 | 10,390 | 10,455 | 567,100 |
2018/03/05 | 10,205 | 10,415 | 10,200 | 10,345 | 538,300 |
2018/03/02 | 10,100 | 10,335 | 10,075 | 10,295 | 579,500 |
2018/03/01 | 10,390 | 10,420 | 10,215 | 10,245 | 653,400 |
2018/02/28 | 10,425 | 10,575 | 10,415 | 10,420 | 644,800 |
2018/02/27 | 10,700 | 10,705 | 10,435 | 10,465 | 673,600 |
2018/02/26 | 10,655 | 10,695 | 10,555 | 10,640 | 404,100 |
2018/02/23 | 10,725 | 10,770 | 10,650 | 10,655 | 503,800 |
2018/02/22 | 10,755 | 10,815 | 10,635 | 10,725 | 524,500 |
2018/02/21 | 10,750 | 10,830 | 10,690 | 10,740 | 425,900 |
2018/02/20 | 10,760 | 10,775 | 10,620 | 10,665 | 491,900 |
2018/02/19 | 10,610 | 10,760 | 10,540 | 10,755 | 484,900 |
2018/02/16 | 10,380 | 10,535 | 10,335 | 10,465 | 569,800 |
2018/02/15 | 10,360 | 10,490 | 10,280 | 10,340 | 560,200 |
2018/02/14 | 10,305 | 10,355 | 10,210 | 10,300 | 571,100 |
2018/02/13 | 10,330 | 10,470 | 10,275 | 10,315 | 811,900 |
2018/02/09 | 9,921 | 10,270 | 9,909 | 10,265 | 989,000 |
2018/02/08 | 10,170 | 10,305 | 10,145 | 10,210 | 641,800 |
2018/02/07 | 10,520 | 10,620 | 10,085 | 10,095 | 1,113,800 |
2018/02/06 | 10,025 | 10,290 | 9,910 | 10,065 | 1,723,100 |
2018/02/05 | 10,695 | 10,770 | 10,625 | 10,625 | 666,600 |
2018/02/02 | 10,945 | 10,990 | 10,750 | 10,890 | 587,500 |
2018/02/01 | 10,750 | 10,965 | 10,640 | 10,945 | 822,200 |
2018/01/31 | 10,710 | 10,820 | 10,425 | 10,660 | 1,712,000 |
2018/01/30 | 11,160 | 11,190 | 10,930 | 11,010 | 859,600 |
2018/01/29 | 11,135 | 11,330 | 11,100 | 11,120 | 942,500 |
2018/01/26 | 10,970 | 11,080 | 10,910 | 11,025 | 480,900 |
2018/01/25 | 10,900 | 11,020 | 10,875 | 10,960 | 331,900 |
2018/01/24 | 11,010 | 11,080 | 10,945 | 10,975 | 474,900 |
2018/01/23 | 10,865 | 11,025 | 10,865 | 11,005 | 447,100 |
2018/01/22 | 10,910 | 10,930 | 10,780 | 10,845 | 460,000 |
2018/01/19 | 10,930 | 11,000 | 10,865 | 10,935 | 546,700 |
2018/01/18 | 11,270 | 11,300 | 10,915 | 10,940 | 1,020,000 |
2018/01/17 | 10,850 | 11,065 | 10,830 | 10,970 | 717,400 |
2018/01/16 | 10,860 | 10,975 | 10,730 | 10,925 | 643,000 |
2018/01/15 | 10,745 | 10,905 | 10,655 | 10,875 | 600,200 |
2018/01/12 | 10,920 | 10,925 | 10,585 | 10,740 | 1,088,500 |
2018/01/11 | 10,340 | 10,945 | 10,330 | 10,945 | 1,911,400 |
2018/01/10 | 10,330 | 10,335 | 10,220 | 10,260 | 540,500 |
2018/01/09 | 10,400 | 10,400 | 10,255 | 10,350 | 683,300 |
2018/01/05 | 10,435 | 10,440 | 10,310 | 10,370 | 646,200 |
2018/01/04 | 10,360 | 10,435 | 10,290 | 10,435 | 507,000 |