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
2021/12/30 19,480 19,670 19,270 19,395 509,700
2021/12/29 19,920 20,030 19,550 19,655 585,100
2021/12/28 19,650 19,895 19,610 19,850 541,600
2021/12/27 19,470 19,675 19,445 19,575 342,600
2021/12/24 19,680 19,755 19,395 19,480 313,900
2021/12/23 19,625 19,680 19,440 19,660 434,300
2021/12/22 19,730 19,815 19,340 19,440 567,000
2021/12/21 19,600 19,765 19,485 19,650 604,500
2021/12/20 19,400 19,775 19,250 19,260 765,600
2021/12/17 20,130 20,260 19,530 19,555 1,692,900
2021/12/16 19,490 20,460 19,445 20,455 2,570,600
2021/12/15 18,575 19,145 18,540 19,090 771,000
2021/12/14 18,630 18,900 18,530 18,645 608,300
2021/12/13 19,100 19,240 18,880 18,890 555,200
2021/12/10 18,855 19,010 18,725 18,825 661,700
2021/12/09 18,795 18,975 18,690 18,860 710,200
2021/12/08 18,600 18,810 18,330 18,685 1,150,100
2021/12/07 18,000 18,285 17,620 18,195 937,800
2021/12/06 18,025 18,160 17,630 17,670 646,600
2021/12/03 17,650 17,980 17,540 17,965 904,700
2021/12/02 17,475 17,620 17,260 17,390 1,005,600
2021/12/01 17,800 17,805 17,280 17,340 1,159,800
2021/11/30 18,135 18,280 17,840 17,840 2,210,800
2021/11/29 18,200 18,390 17,850 17,900 1,408,500
2021/11/26 19,100 19,180 18,770 18,795 689,300
2021/11/25 19,350 19,380 19,015 19,260 710,100
2021/11/24 19,285 19,510 19,110 19,185 659,800
2021/11/22 19,230 19,475 19,140 19,470 585,700
2021/11/19 19,800 19,800 19,135 19,230 1,007,400
2021/11/18 19,665 19,920 19,550 19,850 654,100
2021/11/17 19,950 20,095 19,585 19,650 806,500
2021/11/16 19,580 19,840 19,555 19,770 754,600
2021/11/15 19,290 19,530 19,290 19,495 588,100
2021/11/12 19,345 19,630 19,105 19,160 955,200
2021/11/11 18,925 19,260 18,910 19,255 747,000
2021/11/10 18,900 19,120 18,775 18,905 682,700
2021/11/09 18,700 18,980 18,635 18,845 776,100
2021/11/08 18,500 18,735 18,430 18,690 970,600
2021/11/05 18,165 18,290 18,050 18,290 414,900
2021/11/04 18,005 18,165 17,865 18,165 500,400
2021/11/02 18,180 18,320 17,910 17,965 554,900
2021/11/01 18,100 18,110 17,890 18,080 600,800
2021/10/29 17,820 18,010 17,475 17,940 970,100
2021/10/28 18,290 18,465 17,940 17,940 2,858,500
2021/10/27 18,085 18,285 18,020 18,165 906,800
2021/10/26 18,020 18,145 17,950 18,010 872,100
2021/10/25 17,965 18,030 17,855 17,920 433,700
2021/10/22 17,980 18,095 17,950 18,000 539,400
2021/10/21 18,070 18,075 17,905 17,995 521,900
2021/10/20 17,930 18,095 17,790 17,955 544,500
2021/10/19 17,825 17,940 17,770 17,850 369,800
2021/10/18 18,065 18,100 17,820 17,825 470,200
2021/10/15 17,775 18,005 17,725 17,985 581,500
2021/10/14 17,555 17,810 17,360 17,750 519,500
2021/10/13 17,875 18,015 17,700 17,710 503,100
2021/10/12 18,000 18,035 17,740 17,790 702,300
2021/10/11 17,605 18,015 17,565 17,990 733,200
2021/10/08 17,645 17,890 17,465 17,555 775,000
2021/10/07 17,670 17,745 17,280 17,360 752,600
2021/10/06 18,495 18,495 17,685 17,745 1,011,100
2021/10/05 18,550 18,675 18,090 18,310 1,023,200
2021/10/04 18,250 18,745 18,245 18,690 1,547,700
2021/10/01 18,030 18,050 17,585 17,945 896,000
2021/09/30 17,975 18,275 17,905 18,130 995,200
2021/09/29 17,450 18,035 17,410 18,035 1,090,800
2021/09/28 17,920 17,930 17,540 17,585 912,400
2021/09/27 17,690 18,065 17,635 17,800 1,059,900
2021/09/24 17,290 17,495 17,240 17,490 803,000
2021/09/22 17,170 17,245 17,060 17,110 417,700
2021/09/21 16,890 17,300 16,870 17,255 632,000
2021/09/17 17,045 17,185 16,960 17,135 844,300
2021/09/16 17,105 17,215 16,860 16,950 691,400
2021/09/15 17,020 17,090 16,960 17,040 644,000
2021/09/14 16,595 17,100 16,570 17,095 1,208,100
2021/09/13 16,440 16,560 16,410 16,540 369,900
2021/09/10 16,455 16,575 16,430 16,515 659,700
2021/09/09 16,410 16,610 16,400 16,455 482,600
2021/09/08 16,525 16,610 16,415 16,510 622,300
2021/09/07 16,250 16,630 16,035 16,540 1,464,000
2021/09/06 16,800 16,860 16,705 16,755 629,000
2021/09/03 16,320 16,685 16,285 16,675 742,600
2021/09/02 16,525 16,560 16,220 16,395 657,600
2021/09/01 16,665 16,710 16,480 16,560 622,800
2021/08/31 16,625 16,740 16,355 16,660 772,000
2021/08/30 16,630 16,765 16,590 16,720 735,700
2021/08/27 16,390 16,535 16,185 16,510 735,900
2021/08/26 16,500 16,565 16,410 16,460 508,000
2021/08/25 16,265 16,515 16,215 16,405 715,600
2021/08/24 16,150 16,300 16,150 16,245 767,000
2021/08/23 15,810 15,950 15,775 15,925 499,400
2021/08/20 15,510 15,750 15,505 15,645 425,100
2021/08/19 15,400 15,620 15,385 15,465 319,900
2021/08/18 15,655 15,720 15,470 15,540 334,600
2021/08/17 15,730 15,960 15,625 15,625 568,500
2021/08/16 15,630 15,700 15,440 15,625 430,400
2021/08/13 15,510 15,785 15,510 15,745 511,200
2021/08/12 15,680 15,720 15,505 15,525 455,100
2021/08/11 15,500 15,620 15,430 15,535 612,200
2021/08/10 14,980 15,385 14,930 15,335 617,700
2021/08/06 14,970 15,120 14,950 14,980 474,500
2021/08/05 14,950 15,045 14,910 14,950 456,200
2021/08/04 15,200 15,215 14,995 15,000 445,000
2021/08/03 15,000 15,170 14,990 15,140 407,100
2021/08/02 15,095 15,095 14,940 15,045 507,200
2021/07/30 15,200 15,385 14,855 14,950 876,900
2021/07/29 15,460 15,530 15,205 15,205 512,100
2021/07/28 15,650 15,715 15,400 15,400 423,900
2021/07/27 15,645 15,845 15,580 15,790 511,400
2021/07/26 15,590 15,650 15,380 15,420 436,300
2021/07/21 15,375 15,530 15,310 15,335 428,700
2021/07/20 15,070 15,300 15,050 15,200 498,300
2021/07/19 15,465 15,465 15,235 15,305 553,100
2021/07/16 15,570 15,730 15,530 15,550 448,800
2021/07/15 15,940 15,970 15,680 15,695 497,500
2021/07/14 15,980 16,035 15,900 15,965 516,500
2021/07/13 16,150 16,270 16,090 16,180 440,900
2021/07/12 16,060 16,115 15,905 16,090 611,300
2021/07/09 15,600 15,855 15,500 15,825 968,500
2021/07/08 15,945 16,000 15,765 15,820 835,300
2021/07/07 16,215 16,390 16,090 16,185 512,400
2021/07/06 16,300 16,420 16,120 16,400 401,900
2021/07/05 15,965 16,185 15,925 16,180 418,500
2021/07/02 15,900 16,055 15,865 16,015 416,300
2021/07/01 15,870 15,930 15,810 15,840 263,500
2021/06/30 15,945 16,005 15,785 15,830 511,800
2021/06/29 15,850 16,010 15,800 15,945 474,400
2021/06/28 16,180 16,195 15,970 16,015 488,900
2021/06/25 16,130 16,220 15,985 16,085 508,400
2021/06/24 16,260 16,300 16,020 16,020 611,000
2021/06/23 16,495 16,545 16,405 16,420 371,500
2021/06/22 16,260 16,500 16,220 16,480 717,500
2021/06/21 15,800 15,995 15,720 15,990 629,600
2021/06/18 16,400 16,420 16,085 16,090 995,800
2021/06/17 16,295 16,385 16,180 16,335 489,700
2021/06/16 16,250 16,425 16,215 16,250 431,700
2021/06/15 16,210 16,350 16,165 16,340 483,200
2021/06/14 16,380 16,635 16,275 16,315 646,100
2021/06/11 16,175 16,380 15,970 16,315 841,300
2021/06/10 16,500 16,570 16,170 16,225 869,000
2021/06/09 16,700 16,755 16,535 16,590 713,600
2021/06/08 16,925 16,995 16,670 16,720 553,700
2021/06/07 17,095 17,135 16,860 16,945 679,600
2021/06/04 16,820 17,085 16,765 17,030 769,000
2021/06/03 16,795 17,050 16,780 16,905 1,206,600
2021/06/02 16,250 16,695 16,220 16,680 1,074,800
2021/06/01 16,300 16,430 16,140 16,210 601,100
2021/05/31 16,400 16,680 16,270 16,310 1,114,700
2021/05/28 16,000 16,395 15,995 16,320 1,255,900
2021/05/27 15,740 15,920 15,675 15,750 1,639,500
2021/05/26 15,305 15,945 15,260 15,815 1,103,500
2021/05/25 15,290 15,490 15,180 15,380 696,600
2021/05/24 15,065 15,315 15,025 15,230 552,500
2021/05/21 15,095 15,095 14,965 15,050 599,200
2021/05/20 15,270 15,335 15,100 15,130 631,400
2021/05/19 15,180 15,275 15,035 15,275 515,800
2021/05/18 15,200 15,485 15,060 15,405 725,500
2021/05/17 15,395 15,490 15,240 15,280 485,900
2021/05/14 14,950 15,325 14,910 15,270 752,800
2021/05/13 14,840 14,950 14,600 14,650 736,000
2021/05/12 15,005 15,090 14,850 14,910 817,900
2021/05/11 15,210 15,225 15,025 15,070 642,400
2021/05/10 15,240 15,385 15,210 15,265 488,900
2021/05/07 15,475 15,570 15,190 15,205 679,700
2021/05/06 15,595 15,725 15,325 15,485 954,600
2021/04/30 15,605 15,635 15,360 15,475 820,300
2021/04/28 15,680 15,690 15,465 15,490 597,600
2021/04/27 15,705 15,725 15,520 15,610 659,400
2021/04/26 15,430 15,850 15,315 15,700 1,002,600
2021/04/23 15,110 15,415 15,070 15,305 512,900
2021/04/22 15,130 15,380 14,935 15,260 796,500
2021/04/21 15,240 15,385 15,005 15,050 732,900
2021/04/20 15,360 15,625 15,255 15,430 901,800
2021/04/19 15,645 15,675 15,290 15,340 762,500
2021/04/16 15,730 15,730 15,320 15,605 1,238,300
2021/04/15 15,855 16,080 15,805 15,810 574,000
2021/04/14 15,885 16,015 15,655 15,900 894,500
2021/04/13 16,095 16,160 15,950 16,000 671,300
2021/04/12 16,305 16,345 16,115 16,200 434,900
2021/04/09 16,340 16,535 16,240 16,280 514,600
2021/04/08 16,500 16,505 16,315 16,325 489,200
2021/04/07 16,675 16,930 16,575 16,595 557,800
2021/04/06 16,910 16,930 16,465 16,560 527,500
2021/04/05 16,940 16,980 16,815 16,875 252,000
2021/04/02 16,720 16,950 16,680 16,875 510,000
2021/04/01 16,620 16,755 16,510 16,520 518,300
2021/03/31 16,855 16,970 16,625 16,625 705,600
2021/03/30 17,285 17,290 16,840 16,960 930,100
2021/03/29 17,000 17,425 16,905 17,360 1,530,300
2021/03/26 16,620 16,910 16,505 16,875 724,900
2021/03/25 16,500 16,610 16,410 16,500 479,500
2021/03/24 16,960 16,975 16,315 16,410 1,064,600
2021/03/23 17,015 17,295 16,975 16,975 611,400
2021/03/22 17,030 17,100 16,725 16,965 1,202,200
2021/03/19 17,145 17,455 16,915 17,335 1,318,400
2021/03/18 17,220 17,275 17,075 17,245 680,100
2021/03/17 17,290 17,290 17,120 17,195 560,800
2021/03/16 16,915 17,355 16,835 17,355 716,600
2021/03/15 16,900 16,905 16,625 16,885 721,700
2021/03/12 16,880 16,910 16,540 16,875 769,700
2021/03/11 17,210 17,210 16,830 16,910 691,000
2021/03/10 17,215 17,395 17,165 17,235 465,000
2021/03/09 17,335 17,435 17,075 17,265 646,000
2021/03/08 17,725 17,820 17,060 17,135 763,300
2021/03/05 17,750 17,750 17,280 17,635 667,800
2021/03/04 17,650 17,825 17,410 17,680 617,300
2021/03/03 17,965 17,965 17,670 17,755 664,800
2021/03/02 18,180 18,245 17,915 17,995 562,600
2021/03/01 17,980 18,085 17,855 18,040 434,100
2021/02/26 18,130 18,200 17,795 17,840 739,900
2021/02/25 18,495 18,495 18,205 18,285 546,300
2021/02/24 18,025 18,425 17,915 18,280 737,800
2021/02/22 18,100 18,170 17,960 18,040 437,300
2021/02/19 18,370 18,395 17,855 17,900 608,400
2021/02/18 18,200 18,640 18,160 18,355 817,500
2021/02/17 17,575 18,280 17,485 18,180 997,300
2021/02/16 17,725 17,770 17,560 17,580 445,500
2021/02/15 17,795 17,950 17,650 17,765 389,800
2021/02/12 17,840 17,930 17,630 17,735 472,100
2021/02/10 18,000 18,120 17,780 17,835 553,100
2021/02/09 17,770 18,025 17,615 17,935 870,800
2021/02/08 17,510 17,845 17,510 17,830 853,600
2021/02/05 17,220 17,295 17,055 17,290 611,700
2021/02/04 17,050 17,390 16,920 17,005 739,000
2021/02/03 16,590 17,030 16,535 17,010 830,500
2021/02/02 16,360 16,570 16,190 16,530 493,300
2021/02/01 16,150 16,375 16,080 16,290 517,900
2021/01/29 16,470 16,715 16,205 16,350 1,191,900
2021/01/28 15,790 16,150 15,740 16,135 976,300
2021/01/27 16,130 16,130 15,855 15,975 711,100
2021/01/26 16,125 16,200 15,950 15,950 526,900
2021/01/25 16,010 16,230 15,940 16,230 406,300
2021/01/22 15,800 16,075 15,700 16,000 510,200
2021/01/21 15,850 16,030 15,820 15,935 640,900
2021/01/20 16,000 16,060 15,685 15,840 736,700
2021/01/19 15,965 16,185 15,935 16,140 450,000
2021/01/18 15,980 16,135 15,875 15,900 387,200
2021/01/15 16,490 16,490 15,970 15,980 796,000
2021/01/14 16,130 16,495 16,040 16,470 701,300
2021/01/13 16,170 16,190 16,035 16,150 419,900
2021/01/12 16,100 16,190 15,935 16,190 512,900
2021/01/08 16,010 16,120 15,835 16,120 738,200
2021/01/07 16,270 16,375 16,050 16,095 707,200
2021/01/06 16,065 16,230 16,035 16,120 560,200
2021/01/05 16,190 16,315 16,085 16,115 735,100
2021/01/04 16,700 16,700 16,250 16,445 769,100

このページの先頭へ