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 |
---|---|---|---|---|---|
2020/12/30 | 17,150 | 17,170 | 17,005 | 17,040 | 485,000 |
2020/12/29 | 16,775 | 17,120 | 16,775 | 17,090 | 659,000 |
2020/12/28 | 16,600 | 16,640 | 16,350 | 16,620 | 516,500 |
2020/12/25 | 16,500 | 16,775 | 16,480 | 16,520 | 412,600 |
2020/12/24 | 16,505 | 16,515 | 16,330 | 16,475 | 562,400 |
2020/12/23 | 16,480 | 16,715 | 16,405 | 16,575 | 817,700 |
2020/12/22 | 16,370 | 16,435 | 16,085 | 16,250 | 812,200 |
2020/12/21 | 16,940 | 16,980 | 16,535 | 16,645 | 879,000 |
2020/12/18 | 17,455 | 17,485 | 16,955 | 17,030 | 1,068,500 |
2020/12/17 | 17,630 | 17,715 | 17,455 | 17,605 | 464,400 |
2020/12/16 | 17,500 | 17,765 | 17,500 | 17,625 | 457,600 |
2020/12/15 | 18,055 | 18,070 | 17,580 | 17,615 | 866,800 |
2020/12/14 | 18,270 | 18,590 | 18,220 | 18,240 | 648,600 |
2020/12/11 | 18,250 | 18,375 | 18,155 | 18,320 | 602,500 |
2020/12/10 | 17,915 | 18,400 | 17,915 | 18,390 | 883,000 |
2020/12/09 | 17,760 | 17,975 | 17,730 | 17,970 | 412,000 |
2020/12/08 | 17,800 | 17,925 | 17,715 | 17,925 | 345,000 |
2020/12/07 | 18,000 | 18,100 | 17,655 | 17,875 | 636,700 |
2020/12/04 | 17,795 | 17,995 | 17,750 | 17,995 | 417,600 |
2020/12/03 | 17,720 | 17,860 | 17,700 | 17,845 | 521,200 |
2020/12/02 | 17,885 | 17,925 | 17,590 | 17,655 | 633,300 |
2020/12/01 | 18,000 | 18,050 | 17,735 | 17,800 | 447,600 |
2020/11/30 | 18,000 | 18,025 | 17,765 | 17,765 | 1,088,200 |
2020/11/27 | 17,960 | 18,225 | 17,940 | 18,090 | 857,600 |
2020/11/26 | 17,885 | 18,020 | 17,845 | 17,920 | 427,600 |
2020/11/25 | 18,005 | 18,295 | 17,785 | 17,900 | 872,000 |
2020/11/24 | 17,575 | 17,940 | 17,510 | 17,940 | 1,152,800 |
2020/11/20 | 17,310 | 17,355 | 16,935 | 17,290 | 1,082,900 |
2020/11/19 | 17,300 | 17,585 | 17,170 | 17,570 | 982,000 |
2020/11/18 | 17,250 | 17,500 | 17,205 | 17,310 | 1,105,800 |
2020/11/17 | 17,250 | 17,500 | 17,170 | 17,330 | 870,700 |
2020/11/16 | 16,900 | 17,200 | 16,800 | 17,160 | 816,900 |
2020/11/13 | 17,000 | 17,045 | 16,720 | 16,860 | 780,300 |
2020/11/12 | 16,970 | 17,200 | 16,930 | 17,200 | 834,600 |
2020/11/11 | 16,950 | 17,300 | 16,925 | 17,215 | 1,691,100 |
2020/11/10 | 16,325 | 17,075 | 16,325 | 16,805 | 2,762,400 |
2020/11/09 | 15,800 | 15,900 | 15,790 | 15,850 | 698,300 |
2020/11/06 | 15,750 | 15,760 | 15,505 | 15,705 | 738,600 |
2020/11/05 | 15,545 | 15,780 | 15,455 | 15,765 | 869,800 |
2020/11/04 | 15,340 | 15,535 | 15,285 | 15,455 | 1,178,700 |
2020/11/02 | 14,755 | 15,100 | 14,730 | 15,085 | 841,900 |
2020/10/30 | 14,790 | 14,975 | 14,290 | 14,585 | 1,700,800 |
2020/10/29 | 15,350 | 15,380 | 15,215 | 15,230 | 551,000 |
2020/10/28 | 15,325 | 15,450 | 15,300 | 15,440 | 395,300 |
2020/10/27 | 15,340 | 15,400 | 15,205 | 15,350 | 513,700 |
2020/10/26 | 15,180 | 15,390 | 15,180 | 15,350 | 478,300 |
2020/10/23 | 15,130 | 15,265 | 15,100 | 15,255 | 465,200 |
2020/10/22 | 15,055 | 15,135 | 14,965 | 15,120 | 416,900 |
2020/10/21 | 14,975 | 15,170 | 14,975 | 15,100 | 489,800 |
2020/10/20 | 15,070 | 15,145 | 14,900 | 14,900 | 474,600 |
2020/10/19 | 15,010 | 15,195 | 14,965 | 15,120 | 370,900 |
2020/10/16 | 15,165 | 15,220 | 14,900 | 14,905 | 540,000 |
2020/10/15 | 15,235 | 15,310 | 15,210 | 15,220 | 412,700 |
2020/10/14 | 15,225 | 15,300 | 15,195 | 15,285 | 394,100 |
2020/10/13 | 15,145 | 15,225 | 15,090 | 15,175 | 508,700 |
2020/10/12 | 14,950 | 15,140 | 14,940 | 15,110 | 369,400 |
2020/10/09 | 15,070 | 15,100 | 14,920 | 14,990 | 357,300 |
2020/10/08 | 15,100 | 15,115 | 15,035 | 15,080 | 385,300 |
2020/10/07 | 14,915 | 15,065 | 14,885 | 15,065 | 416,000 |
2020/10/06 | 14,850 | 14,960 | 14,805 | 14,940 | 370,000 |
2020/10/05 | 14,865 | 14,970 | 14,795 | 14,935 | 448,900 |
2020/10/02 | 14,890 | 14,900 | 14,590 | 14,650 | 480,000 |
2020/09/30 | 14,930 | 14,985 | 14,740 | 14,740 | 536,600 |
2020/09/29 | 15,025 | 15,055 | 14,960 | 15,000 | 631,800 |
2020/09/28 | 15,000 | 15,085 | 14,940 | 15,085 | 872,600 |
2020/09/25 | 15,050 | 15,090 | 14,930 | 14,930 | 548,600 |
2020/09/24 | 15,115 | 15,185 | 15,050 | 15,075 | 476,900 |
2020/09/23 | 15,115 | 15,220 | 15,035 | 15,130 | 650,100 |
2020/09/18 | 14,875 | 15,150 | 14,835 | 15,115 | 1,040,600 |
2020/09/17 | 14,845 | 14,920 | 14,775 | 14,780 | 525,100 |
2020/09/16 | 14,665 | 14,815 | 14,620 | 14,810 | 400,700 |
2020/09/15 | 14,580 | 14,705 | 14,310 | 14,665 | 714,000 |
2020/09/14 | 14,835 | 14,915 | 14,690 | 14,770 | 814,900 |
2020/09/11 | 14,870 | 15,085 | 14,825 | 15,065 | 1,006,300 |
2020/09/10 | 14,680 | 14,730 | 14,580 | 14,730 | 543,000 |
2020/09/09 | 14,550 | 14,615 | 14,465 | 14,580 | 1,167,500 |
2020/09/08 | 14,530 | 14,800 | 14,515 | 14,735 | 1,066,700 |
2020/09/07 | 14,210 | 14,520 | 14,180 | 14,465 | 671,800 |
2020/09/04 | 14,115 | 14,235 | 14,050 | 14,200 | 409,900 |
2020/09/03 | 14,220 | 14,305 | 14,135 | 14,210 | 449,800 |
2020/09/02 | 14,215 | 14,215 | 13,965 | 14,065 | 765,600 |
2020/09/01 | 14,330 | 14,495 | 14,260 | 14,285 | 801,400 |
2020/08/31 | 14,400 | 14,665 | 14,355 | 14,390 | 885,400 |
2020/08/28 | 14,135 | 14,515 | 14,005 | 14,145 | 1,325,700 |
2020/08/27 | 14,125 | 14,125 | 13,975 | 14,005 | 425,600 |
2020/08/26 | 14,005 | 14,135 | 13,940 | 14,100 | 457,800 |
2020/08/25 | 13,860 | 14,110 | 13,860 | 13,990 | 790,400 |
2020/08/24 | 13,705 | 13,795 | 13,535 | 13,700 | 567,300 |
2020/08/21 | 13,685 | 13,880 | 13,635 | 13,805 | 635,100 |
2020/08/20 | 13,890 | 13,985 | 13,605 | 13,645 | 942,700 |
2020/08/19 | 13,820 | 14,125 | 13,780 | 14,115 | 603,600 |
2020/08/18 | 13,850 | 13,970 | 13,770 | 13,915 | 507,700 |
2020/08/17 | 14,075 | 14,095 | 13,875 | 13,875 | 619,100 |
2020/08/14 | 14,110 | 14,250 | 13,990 | 14,080 | 790,300 |
2020/08/13 | 13,985 | 14,060 | 13,825 | 14,025 | 791,200 |
2020/08/12 | 13,850 | 14,035 | 13,600 | 13,970 | 1,153,900 |
2020/08/11 | 13,225 | 13,670 | 13,200 | 13,640 | 1,143,300 |
2020/08/07 | 13,000 | 13,225 | 12,900 | 13,105 | 674,900 |
2020/08/06 | 13,140 | 13,160 | 12,860 | 12,940 | 677,000 |
2020/08/05 | 13,100 | 13,210 | 12,890 | 13,200 | 662,200 |
2020/08/04 | 12,720 | 13,220 | 12,570 | 13,210 | 1,070,600 |
2020/08/03 | 12,500 | 12,630 | 12,365 | 12,520 | 1,139,600 |
2020/07/31 | 12,860 | 13,100 | 12,500 | 12,670 | 1,860,600 |
2020/07/30 | 13,500 | 13,505 | 12,860 | 12,860 | 1,468,400 |
2020/07/29 | 13,620 | 13,775 | 13,500 | 13,550 | 729,100 |
2020/07/28 | 13,955 | 13,965 | 13,565 | 13,615 | 756,900 |
2020/07/27 | 13,900 | 14,000 | 13,760 | 14,000 | 607,200 |
2020/07/22 | 14,115 | 14,240 | 14,040 | 14,075 | 678,500 |
2020/07/21 | 14,015 | 14,220 | 13,995 | 14,200 | 605,800 |
2020/07/20 | 14,055 | 14,075 | 13,820 | 13,920 | 578,800 |
2020/07/17 | 14,015 | 14,165 | 13,960 | 14,095 | 570,200 |
2020/07/16 | 13,975 | 14,135 | 13,885 | 14,125 | 742,700 |
2020/07/15 | 13,850 | 14,015 | 13,805 | 13,985 | 627,200 |
2020/07/14 | 13,935 | 13,975 | 13,630 | 13,750 | 741,100 |
2020/07/13 | 13,960 | 14,030 | 13,820 | 14,000 | 536,100 |
2020/07/10 | 14,070 | 14,155 | 13,860 | 13,865 | 751,500 |
2020/07/09 | 14,135 | 14,280 | 14,040 | 14,065 | 649,500 |
2020/07/08 | 14,315 | 14,360 | 14,120 | 14,120 | 496,700 |
2020/07/07 | 14,195 | 14,365 | 14,125 | 14,340 | 477,900 |
2020/07/06 | 13,905 | 14,375 | 13,900 | 14,285 | 671,700 |
2020/07/03 | 14,285 | 14,330 | 13,955 | 14,075 | 728,700 |
2020/07/02 | 14,250 | 14,465 | 14,165 | 14,290 | 857,800 |
2020/07/01 | 14,260 | 14,340 | 14,060 | 14,195 | 804,600 |
2020/06/30 | 14,425 | 14,450 | 14,165 | 14,240 | 811,000 |
2020/06/29 | 14,285 | 14,290 | 14,060 | 14,195 | 981,700 |
2020/06/26 | 14,505 | 14,520 | 14,195 | 14,385 | 1,346,800 |
2020/06/25 | 14,900 | 14,925 | 14,455 | 14,510 | 1,845,000 |
2020/06/24 | 15,280 | 15,380 | 14,985 | 15,105 | 1,093,900 |
2020/06/23 | 15,000 | 15,630 | 14,900 | 15,460 | 1,797,400 |
2020/06/22 | 14,990 | 15,040 | 14,855 | 14,975 | 502,400 |
2020/06/19 | 15,000 | 15,205 | 14,985 | 15,020 | 876,200 |
2020/06/18 | 15,155 | 15,155 | 14,870 | 15,000 | 585,000 |
2020/06/17 | 15,175 | 15,270 | 15,065 | 15,155 | 598,400 |
2020/06/16 | 15,105 | 15,245 | 15,040 | 15,155 | 858,900 |
2020/06/15 | 15,440 | 15,465 | 15,030 | 15,030 | 812,900 |
2020/06/12 | 15,470 | 15,710 | 15,390 | 15,535 | 951,700 |
2020/06/11 | 15,505 | 15,910 | 15,475 | 15,750 | 1,361,200 |
2020/06/10 | 15,490 | 15,555 | 15,415 | 15,465 | 551,800 |
2020/06/09 | 15,495 | 15,545 | 15,430 | 15,495 | 536,500 |
2020/06/08 | 15,500 | 15,530 | 15,330 | 15,465 | 781,200 |
2020/06/05 | 15,130 | 15,360 | 15,060 | 15,320 | 718,200 |
2020/06/04 | 15,550 | 15,560 | 15,110 | 15,205 | 1,089,400 |
2020/06/03 | 15,725 | 15,730 | 15,340 | 15,475 | 822,400 |
2020/06/02 | 15,590 | 15,790 | 15,510 | 15,540 | 752,000 |
2020/06/01 | 15,460 | 15,680 | 15,400 | 15,530 | 877,400 |
2020/05/29 | 15,805 | 15,950 | 15,565 | 15,615 | 1,262,900 |
2020/05/28 | 15,855 | 16,000 | 15,735 | 15,985 | 1,168,400 |
2020/05/27 | 15,870 | 15,900 | 15,560 | 15,760 | 988,400 |
2020/05/26 | 15,720 | 16,000 | 15,720 | 15,890 | 1,319,600 |
2020/05/25 | 15,420 | 15,570 | 15,310 | 15,570 | 795,000 |
2020/05/22 | 15,230 | 15,465 | 15,120 | 15,200 | 823,900 |
2020/05/21 | 15,600 | 15,660 | 15,130 | 15,180 | 1,201,000 |
2020/05/20 | 15,195 | 15,670 | 15,070 | 15,470 | 1,478,400 |
2020/05/19 | 14,750 | 15,200 | 14,665 | 15,195 | 1,989,400 |
2020/05/18 | 14,260 | 14,480 | 14,255 | 14,405 | 565,500 |
2020/05/15 | 14,255 | 14,310 | 14,175 | 14,255 | 825,500 |
2020/05/14 | 14,240 | 14,380 | 14,160 | 14,230 | 700,600 |
2020/05/13 | 14,080 | 14,255 | 14,010 | 14,190 | 903,600 |
2020/05/12 | 14,250 | 14,275 | 14,010 | 14,185 | 816,900 |
2020/05/11 | 13,920 | 14,340 | 13,825 | 14,280 | 1,596,600 |
2020/05/08 | 13,400 | 13,730 | 13,230 | 13,730 | 1,165,100 |
2020/05/07 | 13,380 | 13,400 | 13,050 | 13,260 | 1,683,500 |
2020/05/01 | 13,770 | 13,900 | 13,560 | 13,625 | 1,021,400 |
2020/04/30 | 14,400 | 14,400 | 13,680 | 13,680 | 2,440,600 |
2020/04/28 | 14,160 | 14,350 | 14,095 | 14,285 | 818,000 |
2020/04/27 | 14,080 | 14,170 | 13,985 | 14,095 | 630,300 |
2020/04/24 | 14,000 | 14,085 | 13,885 | 14,075 | 796,700 |
2020/04/23 | 14,305 | 14,330 | 14,110 | 14,175 | 697,200 |
2020/04/22 | 14,075 | 14,225 | 13,945 | 14,165 | 784,600 |
2020/04/21 | 14,370 | 14,400 | 14,055 | 14,100 | 856,300 |
2020/04/20 | 14,310 | 14,500 | 14,300 | 14,440 | 566,100 |
2020/04/17 | 14,500 | 14,770 | 14,420 | 14,480 | 1,316,100 |
2020/04/16 | 14,105 | 14,320 | 14,050 | 14,290 | 835,700 |
2020/04/15 | 14,090 | 14,385 | 14,040 | 14,300 | 1,050,000 |
2020/04/14 | 13,780 | 14,005 | 13,750 | 14,005 | 885,900 |
2020/04/13 | 13,760 | 13,920 | 13,715 | 13,800 | 699,400 |
2020/04/10 | 13,975 | 14,035 | 13,620 | 13,805 | 1,680,800 |
2020/04/09 | 14,490 | 14,515 | 13,825 | 14,125 | 1,430,200 |
2020/04/08 | 14,200 | 14,450 | 14,165 | 14,450 | 1,533,700 |
2020/04/07 | 14,135 | 14,420 | 13,900 | 14,195 | 1,879,400 |
2020/04/06 | 13,255 | 13,750 | 13,130 | 13,750 | 1,508,700 |
2020/04/03 | 13,345 | 13,670 | 13,235 | 13,365 | 1,340,900 |
2020/04/02 | 13,060 | 13,530 | 13,060 | 13,365 | 1,653,700 |
2020/04/01 | 13,685 | 13,760 | 13,030 | 13,055 | 1,506,800 |
2020/03/31 | 14,080 | 14,235 | 13,785 | 13,820 | 1,377,900 |
2020/03/30 | 13,380 | 14,090 | 13,350 | 14,090 | 1,815,700 |
2020/03/27 | 14,175 | 14,365 | 13,725 | 14,000 | 2,641,300 |
2020/03/26 | 14,450 | 14,485 | 13,600 | 13,930 | 2,787,400 |
2020/03/25 | 14,385 | 14,890 | 14,015 | 14,835 | 2,245,400 |
2020/03/24 | 14,515 | 14,600 | 13,865 | 13,925 | 2,287,800 |
2020/03/23 | 14,100 | 14,295 | 13,970 | 14,150 | 2,313,600 |
2020/03/19 | 14,350 | 14,550 | 13,920 | 14,170 | 3,698,300 |
2020/03/18 | 13,570 | 14,260 | 13,545 | 13,880 | 3,504,300 |
2020/03/17 | 12,275 | 13,300 | 12,160 | 13,235 | 3,426,300 |
2020/03/16 | 12,200 | 12,600 | 12,075 | 12,275 | 2,497,900 |
2020/03/13 | 11,500 | 12,740 | 11,250 | 12,160 | 3,751,700 |
2020/03/12 | 12,250 | 12,440 | 11,880 | 12,070 | 3,548,400 |
2020/03/11 | 13,000 | 13,130 | 12,585 | 12,585 | 1,793,700 |
2020/03/10 | 12,385 | 13,195 | 12,080 | 13,150 | 3,081,900 |
2020/03/09 | 12,630 | 12,795 | 12,280 | 12,540 | 2,395,100 |
2020/03/06 | 13,050 | 13,175 | 12,875 | 12,955 | 2,128,700 |
2020/03/05 | 13,335 | 13,465 | 13,200 | 13,375 | 1,979,600 |
2020/03/04 | 12,900 | 13,650 | 12,715 | 13,070 | 2,872,700 |
2020/03/03 | 13,500 | 13,500 | 12,870 | 13,075 | 3,442,000 |
2020/03/02 | 12,170 | 12,975 | 12,150 | 12,910 | 3,360,100 |
2020/02/28 | 11,630 | 12,465 | 11,620 | 12,265 | 4,866,700 |
2020/02/27 | 12,580 | 12,585 | 12,015 | 12,185 | 2,826,600 |
2020/02/26 | 12,780 | 12,850 | 12,665 | 12,695 | 1,487,900 |
2020/02/25 | 12,555 | 13,060 | 12,530 | 12,920 | 2,012,500 |
2020/02/21 | 13,500 | 13,675 | 13,390 | 13,455 | 1,460,500 |
2020/02/20 | 14,065 | 14,140 | 13,780 | 13,795 | 886,300 |
2020/02/19 | 14,070 | 14,115 | 13,970 | 13,980 | 666,000 |
2020/02/18 | 13,800 | 14,020 | 13,760 | 13,930 | 892,400 |
2020/02/17 | 14,140 | 14,180 | 13,800 | 13,890 | 1,449,300 |
2020/02/14 | 14,735 | 14,795 | 14,485 | 14,510 | 721,200 |
2020/02/13 | 14,590 | 14,960 | 14,560 | 14,940 | 938,300 |
2020/02/12 | 14,740 | 14,740 | 14,500 | 14,580 | 675,000 |
2020/02/10 | 14,505 | 14,630 | 14,500 | 14,550 | 427,500 |
2020/02/07 | 14,845 | 14,900 | 14,600 | 14,660 | 564,200 |
2020/02/06 | 14,700 | 14,895 | 14,595 | 14,875 | 1,200,300 |
2020/02/05 | 14,590 | 14,600 | 14,410 | 14,550 | 683,200 |
2020/02/04 | 14,020 | 14,365 | 14,010 | 14,330 | 789,100 |
2020/02/03 | 14,000 | 14,145 | 13,890 | 14,015 | 1,117,500 |
2020/01/31 | 14,345 | 14,650 | 14,260 | 14,260 | 1,390,300 |
2020/01/30 | 14,405 | 14,545 | 14,110 | 14,130 | 918,500 |
2020/01/29 | 14,475 | 14,490 | 14,110 | 14,380 | 1,129,900 |
2020/01/28 | 14,300 | 14,540 | 14,030 | 14,510 | 1,358,700 |
2020/01/27 | 14,645 | 15,070 | 14,395 | 14,500 | 2,093,600 |
2020/01/24 | 15,540 | 15,730 | 15,445 | 15,725 | 561,700 |
2020/01/23 | 15,380 | 15,580 | 15,310 | 15,435 | 541,100 |
2020/01/22 | 15,300 | 15,455 | 15,255 | 15,385 | 453,100 |
2020/01/21 | 15,770 | 15,835 | 15,370 | 15,410 | 588,000 |
2020/01/20 | 15,620 | 15,765 | 15,605 | 15,685 | 269,100 |
2020/01/17 | 15,890 | 15,895 | 15,620 | 15,650 | 436,900 |
2020/01/16 | 15,960 | 15,965 | 15,705 | 15,800 | 529,800 |
2020/01/15 | 15,985 | 16,075 | 15,865 | 15,895 | 444,600 |
2020/01/14 | 15,950 | 16,010 | 15,840 | 16,010 | 463,800 |
2020/01/10 | 15,800 | 16,025 | 15,745 | 15,915 | 865,100 |
2020/01/09 | 15,500 | 15,840 | 15,430 | 15,775 | 961,900 |
2020/01/08 | 15,295 | 15,445 | 15,055 | 15,355 | 752,000 |
2020/01/07 | 14,895 | 15,435 | 14,875 | 15,415 | 979,000 |
2020/01/06 | 14,760 | 14,860 | 14,680 | 14,840 | 575,900 |