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
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

このページの先頭へ