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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,184 | 3,197 | 3,148 | 3,168 | 4,027,600 |
| 2025/06/12 | 3,241 | 3,248 | 3,204 | 3,204 | 4,509,300 |
| 2025/06/11 | 3,265 | 3,279 | 3,235 | 3,279 | 2,934,300 |
| 2025/06/10 | 3,250 | 3,278 | 3,212 | 3,261 | 3,399,800 |
| 2025/06/09 | 3,263 | 3,291 | 3,221 | 3,236 | 3,869,200 |
| 2025/06/06 | 3,152 | 3,400 | 3,148 | 3,278 | 11,805,800 |
| 2025/06/05 | 3,160 | 3,169 | 3,120 | 3,150 | 3,557,500 |
| 2025/06/04 | 3,198 | 3,243 | 3,180 | 3,184 | 2,947,400 |
| 2025/06/03 | 3,182 | 3,195 | 3,155 | 3,191 | 3,149,900 |
| 2025/06/02 | 3,202 | 3,209 | 3,130 | 3,182 | 3,837,600 |
| 2025/05/30 | 3,166 | 3,215 | 3,124 | 3,213 | 7,775,000 |
| 2025/05/29 | 3,110 | 3,193 | 3,101 | 3,168 | 3,501,700 |
| 2025/05/28 | 3,160 | 3,164 | 3,105 | 3,114 | 3,579,300 |
| 2025/05/27 | 3,190 | 3,198 | 3,153 | 3,153 | 2,134,700 |
| 2025/05/26 | 3,137 | 3,217 | 3,121 | 3,190 | 3,935,000 |
| 2025/05/23 | 3,124 | 3,132 | 3,086 | 3,115 | 3,309,700 |
| 2025/05/22 | 3,185 | 3,190 | 3,091 | 3,115 | 6,408,700 |
| 2025/05/21 | 3,216 | 3,235 | 3,181 | 3,204 | 3,849,300 |
| 2025/05/20 | 3,266 | 3,297 | 3,209 | 3,209 | 4,453,200 |
| 2025/05/19 | 3,399 | 3,400 | 3,231 | 3,240 | 4,758,200 |
| 2025/05/16 | 3,348 | 3,430 | 3,346 | 3,387 | 5,670,000 |
| 2025/05/15 | 3,273 | 3,364 | 3,267 | 3,330 | 4,181,300 |
| 2025/05/14 | 3,291 | 3,309 | 3,248 | 3,296 | 3,714,300 |
| 2025/05/13 | 3,305 | 3,321 | 3,258 | 3,280 | 4,179,800 |
| 2025/05/12 | 3,299 | 3,382 | 3,283 | 3,294 | 4,371,000 |
| 2025/05/09 | 3,356 | 3,361 | 3,267 | 3,285 | 6,321,300 |
| 2025/05/08 | 3,268 | 3,365 | 3,257 | 3,345 | 6,525,200 |
| 2025/05/07 | 3,210 | 3,288 | 3,200 | 3,259 | 9,510,600 |
| 2025/05/02 | 3,079 | 3,183 | 3,035 | 3,164 | 8,685,100 |
| 2025/05/01 | 3,055 | 3,057 | 2,995 | 3,041 | 6,535,200 |
| 2025/04/30 | 3,150 | 3,153 | 2,940 | 3,033 | 25,175,500 |
| 2025/04/28 | 3,102 | 3,175 | 3,101 | 3,145 | 5,869,600 |
| 2025/04/25 | 3,087 | 3,090 | 3,043 | 3,054 | 3,789,100 |
| 2025/04/24 | 3,122 | 3,135 | 3,067 | 3,095 | 3,262,600 |
| 2025/04/23 | 3,150 | 3,156 | 3,118 | 3,133 | 2,769,100 |
| 2025/04/22 | 3,114 | 3,168 | 3,098 | 3,124 | 2,448,600 |
| 2025/04/21 | 3,068 | 3,132 | 3,065 | 3,119 | 2,401,800 |
| 2025/04/18 | 3,078 | 3,089 | 3,025 | 3,073 | 2,713,900 |
| 2025/04/17 | 3,115 | 3,134 | 3,045 | 3,068 | 3,046,400 |
| 2025/04/16 | 3,085 | 3,120 | 3,075 | 3,115 | 2,679,600 |
| 2025/04/15 | 3,125 | 3,135 | 3,075 | 3,093 | 3,149,200 |
| 2025/04/14 | 3,110 | 3,138 | 3,081 | 3,096 | 2,932,600 |
| 2025/04/11 | 3,054 | 3,120 | 3,053 | 3,103 | 5,263,000 |
| 2025/04/10 | 3,082 | 3,164 | 3,015 | 3,150 | 8,488,500 |
| 2025/04/09 | 2,965 | 2,997 | 2,929 | 2,979 | 6,213,100 |
| 2025/04/08 | 2,906 | 2,982 | 2,868 | 2,970 | 7,942,100 |
| 2025/04/07 | 2,868 | 2,942 | 2,792 | 2,891 | 13,169,400 |
| 2025/04/04 | 2,839 | 2,954 | 2,832 | 2,918 | 6,921,600 |
| 2025/04/03 | 2,783 | 2,855 | 2,755 | 2,850 | 5,058,900 |
| 2025/04/02 | 2,925 | 2,931 | 2,865 | 2,867 | 4,436,600 |
| 2025/04/01 | 2,974 | 2,976 | 2,892 | 2,924 | 4,839,700 |
| 2025/03/31 | 3,010 | 3,013 | 2,944 | 2,945 | 6,964,400 |
| 2025/03/28 | 3,079 | 3,087 | 3,033 | 3,052 | 4,520,300 |
| 2025/03/27 | 3,095 | 3,126 | 3,082 | 3,107 | 5,044,700 |
| 2025/03/26 | 3,120 | 3,131 | 3,077 | 3,095 | 4,031,100 |
| 2025/03/25 | 3,100 | 3,131 | 3,088 | 3,115 | 2,994,400 |
| 2025/03/24 | 3,100 | 3,119 | 3,092 | 3,103 | 2,494,300 |
| 2025/03/21 | 3,141 | 3,159 | 3,117 | 3,117 | 4,764,900 |
| 2025/03/19 | 3,160 | 3,192 | 3,151 | 3,162 | 2,130,600 |
| 2025/03/18 | 3,145 | 3,183 | 3,139 | 3,154 | 2,554,500 |
| 2025/03/17 | 3,140 | 3,165 | 3,117 | 3,120 | 3,784,200 |
| 2025/03/14 | 3,119 | 3,153 | 3,107 | 3,122 | 4,211,200 |
| 2025/03/13 | 3,132 | 3,142 | 3,111 | 3,121 | 3,170,900 |
| 2025/03/12 | 3,180 | 3,189 | 3,105 | 3,117 | 6,637,600 |
| 2025/03/11 | 3,300 | 3,336 | 3,178 | 3,200 | 7,595,200 |
| 2025/03/10 | 3,119 | 3,298 | 3,105 | 3,277 | 12,513,700 |
| 2025/03/07 | 3,050 | 3,130 | 3,040 | 3,105 | 4,843,000 |
| 2025/03/06 | 3,098 | 3,104 | 3,063 | 3,076 | 3,429,400 |
| 2025/03/05 | 3,105 | 3,133 | 3,091 | 3,103 | 3,209,000 |
| 2025/03/04 | 3,100 | 3,119 | 3,059 | 3,109 | 3,432,200 |
| 2025/03/03 | 3,095 | 3,107 | 3,015 | 3,070 | 5,039,700 |
| 2025/02/28 | 3,122 | 3,126 | 3,062 | 3,086 | 5,140,600 |
| 2025/02/27 | 3,129 | 3,138 | 3,078 | 3,122 | 3,536,300 |
| 2025/02/26 | 3,080 | 3,156 | 3,075 | 3,129 | 6,921,200 |
| 2025/02/25 | 3,030 | 3,080 | 3,030 | 3,066 | 3,649,100 |
| 2025/02/21 | 3,042 | 3,065 | 3,021 | 3,032 | 4,831,600 |
| 2025/02/20 | 3,095 | 3,101 | 3,042 | 3,056 | 5,457,300 |
| 2025/02/19 | 3,159 | 3,166 | 3,083 | 3,111 | 5,100,000 |
| 2025/02/18 | 3,177 | 3,216 | 3,167 | 3,174 | 2,476,400 |
| 2025/02/17 | 3,214 | 3,248 | 3,177 | 3,180 | 4,206,800 |
| 2025/02/14 | 3,233 | 3,262 | 3,205 | 3,219 | 3,394,300 |
| 2025/02/13 | 3,210 | 3,271 | 3,198 | 3,252 | 3,415,900 |
| 2025/02/12 | 3,266 | 3,269 | 3,189 | 3,203 | 7,780,500 |
| 2025/02/10 | 3,369 | 3,369 | 3,257 | 3,270 | 5,672,000 |
| 2025/02/07 | 3,402 | 3,413 | 3,367 | 3,370 | 2,234,300 |
| 2025/02/06 | 3,430 | 3,462 | 3,399 | 3,402 | 2,628,300 |
| 2025/02/05 | 3,472 | 3,483 | 3,400 | 3,424 | 4,314,600 |
| 2025/02/04 | 3,537 | 3,549 | 3,483 | 3,510 | 3,478,200 |
| 2025/02/03 | 3,448 | 3,504 | 3,407 | 3,483 | 4,539,600 |
| 2025/01/31 | 3,585 | 3,638 | 3,451 | 3,501 | 12,737,100 |
| 2025/01/30 | 3,679 | 3,725 | 3,647 | 3,696 | 5,778,100 |
| 2025/01/29 | 3,685 | 3,699 | 3,656 | 3,676 | 4,116,900 |
| 2025/01/28 | 3,550 | 3,704 | 3,544 | 3,675 | 8,216,000 |
| 2025/01/27 | 3,450 | 3,548 | 3,440 | 3,529 | 6,243,800 |
| 2025/01/24 | 3,400 | 3,460 | 3,386 | 3,407 | 5,856,300 |
| 2025/01/23 | 3,313 | 3,332 | 3,294 | 3,315 | 2,605,600 |
| 2025/01/22 | 3,332 | 3,345 | 3,288 | 3,337 | 3,075,600 |
| 2025/01/21 | 3,348 | 3,354 | 3,306 | 3,318 | 2,117,200 |
| 2025/01/20 | 3,325 | 3,332 | 3,285 | 3,317 | 2,144,000 |
| 2025/01/17 | 3,350 | 3,381 | 3,280 | 3,312 | 3,077,600 |
| 2025/01/16 | 3,317 | 3,366 | 3,299 | 3,348 | 2,769,700 |
| 2025/01/15 | 3,327 | 3,364 | 3,312 | 3,319 | 3,043,200 |
| 2025/01/14 | 3,300 | 3,318 | 3,261 | 3,294 | 4,170,900 |
| 2025/01/10 | 3,353 | 3,365 | 3,310 | 3,318 | 4,101,600 |
| 2025/01/09 | 3,351 | 3,409 | 3,347 | 3,364 | 4,259,000 |
| 2025/01/08 | 3,473 | 3,473 | 3,351 | 3,364 | 5,775,400 |
| 2025/01/07 | 3,436 | 3,515 | 3,393 | 3,483 | 4,830,100 |
| 2025/01/06 | 3,430 | 3,441 | 3,381 | 3,420 | 4,599,400 |