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
2019/12/30 15,095 15,095 14,880 14,880 444,300
2019/12/27 15,080 15,160 15,040 15,100 325,200
2019/12/26 15,000 15,010 14,930 14,975 281,800
2019/12/25 14,960 15,065 14,960 15,005 242,200
2019/12/24 15,015 15,045 14,890 14,950 324,800
2019/12/23 14,900 15,105 14,890 15,055 551,400
2019/12/20 14,845 14,935 14,830 14,875 440,500
2019/12/19 14,885 14,960 14,790 14,875 335,800
2019/12/18 14,875 14,980 14,850 14,950 405,200
2019/12/17 14,750 14,885 14,640 14,885 630,500
2019/12/16 14,800 14,925 14,795 14,795 298,900
2019/12/13 14,950 14,950 14,690 14,765 762,300
2019/12/12 14,790 14,940 14,660 14,810 544,900
2019/12/11 14,830 14,835 14,560 14,725 676,000
2019/12/10 14,930 15,025 14,780 14,815 630,300
2019/12/09 15,105 15,120 14,850 14,930 572,700
2019/12/06 15,030 15,105 14,930 15,035 457,300
2019/12/05 15,300 15,300 15,035 15,080 562,400
2019/12/04 15,145 15,320 15,110 15,305 488,300
2019/12/03 15,075 15,145 15,005 15,110 409,900
2019/12/02 15,200 15,295 15,175 15,180 308,600
2019/11/29 15,300 15,350 15,110 15,145 453,700
2019/11/28 15,500 15,500 15,280 15,305 387,900
2019/11/27 15,400 15,505 15,370 15,475 367,200
2019/11/26 15,385 15,420 15,325 15,345 615,100
2019/11/25 15,455 15,505 15,280 15,325 450,900
2019/11/22 15,510 15,515 15,370 15,455 502,900
2019/11/21 15,345 15,570 15,230 15,550 705,800
2019/11/20 15,400 15,520 15,295 15,385 836,500
2019/11/19 15,180 15,425 15,160 15,300 863,900
2019/11/18 14,890 15,135 14,875 15,095 522,700
2019/11/15 14,800 15,085 14,800 14,960 883,000
2019/11/14 15,125 15,210 14,735 14,830 1,223,900
2019/11/13 15,100 15,310 15,015 15,150 542,400
2019/11/12 15,335 15,380 15,180 15,190 776,000
2019/11/11 15,245 15,560 15,240 15,500 870,200
2019/11/08 15,570 15,570 14,970 15,180 1,709,300
2019/11/07 15,650 15,705 15,480 15,610 1,144,900
2019/11/06 16,240 16,255 15,895 15,895 956,500
2019/11/05 16,075 16,235 15,875 16,205 840,800
2019/11/01 15,805 15,975 15,585 15,890 718,900
2019/10/31 16,115 16,320 15,800 15,885 1,754,100
2019/10/30 16,380 16,655 16,365 16,410 1,955,300
2019/10/29 16,445 16,575 16,385 16,410 787,200
2019/10/28 16,500 16,500 16,325 16,405 683,200
2019/10/25 16,625 16,715 16,565 16,615 513,400
2019/10/24 16,795 16,815 16,575 16,575 530,000
2019/10/23 16,555 16,735 16,520 16,730 579,800
2019/10/21 16,570 16,725 16,520 16,690 489,400
2019/10/18 16,780 16,780 16,385 16,485 795,500
2019/10/17 16,800 16,870 16,715 16,780 552,900
2019/10/16 16,660 16,820 16,625 16,755 748,700
2019/10/15 16,500 16,710 16,410 16,635 1,045,100
2019/10/11 16,600 16,600 16,205 16,275 1,309,900
2019/10/10 16,940 16,940 16,480 16,610 1,125,400
2019/10/09 16,600 16,980 16,580 16,980 935,600
2019/10/08 16,590 16,645 16,445 16,645 730,600
2019/10/07 16,405 16,605 16,350 16,555 529,700
2019/10/04 16,300 16,435 16,215 16,435 505,000
2019/10/03 16,300 16,435 16,170 16,250 682,700
2019/10/02 16,380 16,585 16,220 16,480 813,000
2019/10/01 16,435 16,500 16,275 16,315 494,300
2019/09/30 16,345 16,440 16,140 16,440 624,300
2019/09/27 16,415 16,515 16,280 16,490 753,300
2019/09/26 16,645 16,650 16,380 16,420 1,079,800
2019/09/25 16,380 16,600 16,375 16,545 824,900
2019/09/24 15,960 16,455 15,950 16,415 1,222,800
2019/09/20 15,970 16,025 15,855 15,930 950,200
2019/09/19 15,700 15,860 15,635 15,825 806,900
2019/09/18 15,800 15,885 15,575 15,665 624,700
2019/09/17 15,845 15,845 15,625 15,680 791,600
2019/09/13 15,470 15,935 15,420 15,895 1,331,100
2019/09/12 15,490 15,590 15,410 15,440 914,400
2019/09/11 14,810 15,510 14,740 15,490 1,385,700
2019/09/10 16,185 16,185 15,235 15,355 1,797,900
2019/09/09 16,070 16,230 15,980 16,230 628,200
2019/09/06 15,985 16,035 15,860 15,970 608,700
2019/09/05 15,760 16,010 15,695 15,895 801,500
2019/09/04 15,515 15,670 15,500 15,630 460,200
2019/09/03 15,380 15,575 15,360 15,540 394,500
2019/09/02 15,490 15,595 15,360 15,380 484,600
2019/08/30 15,410 15,470 15,305 15,470 608,600
2019/08/29 15,300 15,400 15,260 15,380 395,200
2019/08/28 15,205 15,365 15,180 15,295 413,500
2019/08/27 15,335 15,350 15,120 15,205 535,000
2019/08/26 15,200 15,330 15,165 15,255 603,400
2019/08/23 15,300 15,420 15,300 15,375 434,700
2019/08/22 15,220 15,270 15,125 15,260 500,600
2019/08/21 15,130 15,210 15,075 15,165 348,400
2019/08/20 15,025 15,230 14,935 15,225 419,000
2019/08/19 15,300 15,300 14,905 15,035 699,500
2019/08/16 15,120 15,370 15,090 15,170 848,600
2019/08/15 14,685 15,000 14,675 14,975 503,800
2019/08/14 15,005 15,045 14,860 14,930 446,300
2019/08/13 14,905 15,095 14,880 14,935 560,600
2019/08/09 15,160 15,195 14,920 14,980 529,900
2019/08/08 15,075 15,300 15,005 15,035 759,100
2019/08/07 14,650 14,995 14,640 14,975 854,700
2019/08/06 14,250 14,630 14,215 14,590 622,200
2019/08/05 14,670 14,710 14,375 14,525 577,600
2019/08/02 14,610 14,700 14,560 14,670 678,100
2019/08/01 14,510 14,735 14,350 14,730 693,000
2019/07/31 14,530 14,670 14,255 14,440 891,800
2019/07/30 14,330 14,410 14,275 14,380 427,800
2019/07/29 14,150 14,260 14,130 14,260 338,700
2019/07/26 14,150 14,225 14,105 14,120 315,000
2019/07/25 13,965 14,115 13,955 14,070 300,000
2019/07/24 14,040 14,045 13,870 14,030 363,100
2019/07/23 13,975 14,055 13,930 14,040 279,400
2019/07/22 14,160 14,160 13,940 13,945 522,400
2019/07/19 13,995 14,235 13,960 14,225 566,400
2019/07/18 14,175 14,195 13,860 13,890 625,400
2019/07/17 13,895 14,150 13,870 14,150 624,800
2019/07/16 13,860 13,880 13,730 13,860 383,700
2019/07/12 13,880 13,935 13,830 13,860 231,900
2019/07/11 13,890 13,970 13,810 13,815 336,400
2019/07/10 13,800 13,865 13,730 13,830 400,800
2019/07/09 13,885 14,040 13,810 13,840 392,200
2019/07/08 13,940 13,970 13,830 13,845 405,500
2019/07/05 14,030 14,030 13,885 14,005 403,700
2019/07/04 13,815 14,070 13,810 13,980 542,700
2019/07/03 13,550 13,790 13,540 13,790 740,500
2019/07/02 13,490 13,535 13,440 13,530 378,600
2019/07/01 13,460 13,510 13,350 13,510 432,500
2019/06/28 13,305 13,385 13,250 13,340 485,300
2019/06/27 13,360 13,390 13,220 13,345 439,300
2019/06/26 13,395 13,470 13,320 13,395 352,100
2019/06/25 13,410 13,565 13,400 13,470 412,200
2019/06/24 13,270 13,485 13,230 13,470 476,600
2019/06/21 13,370 13,375 13,150 13,220 624,700
2019/06/20 13,335 13,450 13,320 13,370 327,700
2019/06/19 13,445 13,450 13,270 13,300 395,100
2019/06/18 13,480 13,480 13,295 13,330 334,500
2019/06/17 13,410 13,490 13,375 13,410 345,100
2019/06/14 13,470 13,495 13,335 13,480 384,400
2019/06/13 13,405 13,515 13,360 13,465 374,800
2019/06/12 13,485 13,545 13,425 13,425 315,600
2019/06/11 13,650 13,690 13,520 13,570 367,300
2019/06/10 13,500 13,635 13,445 13,625 432,300
2019/06/07 13,350 13,450 13,260 13,450 397,200
2019/06/06 13,200 13,325 13,150 13,260 344,500
2019/06/05 13,090 13,165 12,900 13,165 545,700
2019/06/04 13,285 13,295 12,875 12,880 622,200
2019/06/03 13,050 13,250 13,035 13,250 415,300
2019/05/31 13,315 13,395 13,190 13,250 597,200
2019/05/30 13,375 13,400 13,290 13,340 458,000
2019/05/29 13,310 13,490 13,285 13,430 458,000
2019/05/28 13,480 13,565 13,330 13,375 603,400
2019/05/27 13,520 13,550 13,435 13,500 217,100
2019/05/24 13,515 13,630 13,480 13,510 565,900
2019/05/23 13,225 13,515 13,210 13,510 715,500
2019/05/22 13,580 13,580 13,010 13,015 1,016,000
2019/05/21 13,305 13,550 13,305 13,445 722,600
2019/05/20 13,185 13,330 13,135 13,275 464,300
2019/05/17 13,000 13,230 12,940 13,190 741,000
2019/05/16 12,745 12,960 12,740 12,935 807,300
2019/05/15 12,615 12,680 12,570 12,680 527,200
2019/05/14 12,395 12,530 12,325 12,520 613,600
2019/05/13 12,415 12,535 12,400 12,460 367,700
2019/05/10 12,395 12,615 12,350 12,400 615,200
2019/05/09 12,465 12,475 12,240 12,345 564,300
2019/05/08 12,440 12,540 12,300 12,325 789,000
2019/05/07 12,465 12,610 12,280 12,580 946,500
2019/04/26 12,440 12,505 12,065 12,270 1,308,000
2019/04/25 12,560 12,675 12,490 12,625 587,500
2019/04/24 12,610 12,700 12,550 12,560 532,900
2019/04/23 12,505 12,610 12,505 12,550 432,100
2019/04/22 12,325 12,570 12,270 12,570 413,000
2019/04/19 12,420 12,490 12,350 12,390 217,200
2019/04/18 12,460 12,530 12,405 12,435 412,300
2019/04/17 12,550 12,550 12,430 12,465 327,600
2019/04/16 12,575 12,610 12,465 12,510 334,000
2019/04/15 12,670 12,740 12,540 12,575 438,300
2019/04/12 12,510 12,555 12,415 12,555 339,400
2019/04/11 12,445 12,495 12,400 12,480 288,100
2019/04/10 12,355 12,490 12,325 12,415 280,400
2019/04/09 12,400 12,435 12,285 12,410 359,000
2019/04/08 12,245 12,365 12,180 12,350 486,500
2019/04/05 12,300 12,345 12,245 12,275 634,300
2019/04/04 12,370 12,390 12,250 12,265 737,500
2019/04/03 12,500 12,525 12,335 12,470 487,400
2019/04/02 12,865 12,895 12,430 12,430 798,000
2019/04/01 12,700 12,845 12,630 12,735 707,800
2019/03/29 12,590 12,665 12,515 12,570 471,900
2019/03/28 12,620 12,620 12,465 12,505 657,600
2019/03/27 12,565 12,710 12,450 12,705 841,600
2019/03/26 12,400 12,735 12,380 12,630 1,769,200
2019/03/25 12,265 12,370 12,230 12,300 621,300
2019/03/22 12,320 12,415 12,285 12,390 521,600
2019/03/20 12,100 12,340 12,030 12,330 600,800
2019/03/19 12,250 12,250 12,110 12,115 458,300
2019/03/18 12,295 12,315 12,185 12,250 485,400
2019/03/15 12,280 12,325 12,155 12,265 713,100
2019/03/14 12,435 12,445 12,230 12,235 802,000
2019/03/13 12,535 12,555 12,420 12,495 453,100
2019/03/12 12,475 12,560 12,430 12,540 585,900
2019/03/11 12,495 12,510 12,350 12,405 466,700
2019/03/08 12,350 12,505 12,325 12,505 959,600
2019/03/07 12,435 12,465 12,355 12,415 491,700
2019/03/06 12,295 12,405 12,255 12,405 658,300
2019/03/05 12,115 12,245 12,070 12,245 463,100
2019/03/04 12,250 12,250 12,080 12,130 434,900
2019/03/01 12,185 12,270 12,150 12,150 459,000
2019/02/28 12,215 12,285 12,180 12,230 561,600
2019/02/27 12,195 12,320 12,180 12,180 598,700
2019/02/26 12,200 12,240 12,125 12,190 367,600
2019/02/25 12,245 12,260 12,065 12,175 530,200
2019/02/22 12,225 12,350 12,210 12,210 372,900
2019/02/21 12,310 12,385 12,305 12,325 505,200
2019/02/20 12,250 12,285 12,215 12,285 435,200
2019/02/19 12,150 12,200 12,090 12,200 473,900
2019/02/18 12,180 12,225 12,075 12,130 476,400
2019/02/15 11,835 12,045 11,780 12,040 696,200
2019/02/14 11,890 11,965 11,830 11,935 321,400
2019/02/13 11,990 12,000 11,855 11,915 573,100
2019/02/12 11,850 12,000 11,800 11,970 847,400
2019/02/08 11,670 11,850 11,640 11,780 862,100
2019/02/07 11,720 11,735 11,515 11,605 431,600
2019/02/06 11,670 11,750 11,640 11,685 533,300
2019/02/05 11,590 11,610 11,450 11,535 414,300
2019/02/04 11,485 11,725 11,485 11,570 666,800
2019/02/01 11,130 11,465 11,105 11,440 778,100
2019/01/31 11,135 11,300 11,020 11,130 902,600
2019/01/30 10,950 10,975 10,850 10,915 508,000
2019/01/29 10,820 10,960 10,795 10,955 306,700
2019/01/28 10,805 10,925 10,765 10,825 332,800
2019/01/25 10,910 10,980 10,790 10,895 504,300
2019/01/24 10,995 11,005 10,905 10,975 327,100
2019/01/23 11,050 11,100 11,005 11,025 298,200
2019/01/22 11,100 11,135 11,030 11,070 282,700
2019/01/21 11,250 11,255 11,065 11,070 426,600
2019/01/18 11,150 11,280 11,130 11,205 375,600
2019/01/17 11,110 11,220 11,050 11,155 335,700
2019/01/16 10,950 11,100 10,895 11,090 479,500
2019/01/15 10,975 11,110 10,885 10,945 542,400
2019/01/11 11,195 11,205 11,080 11,100 423,500
2019/01/10 11,000 11,165 10,930 11,160 525,400
2019/01/09 11,165 11,240 11,025 11,025 422,400
2019/01/08 11,330 11,380 11,055 11,065 631,800
2019/01/07 11,355 11,395 11,130 11,260 542,900
2019/01/04 10,825 11,055 10,790 11,055 740,900

このページの先頭へ