オリコン(4800)の株価時系列情報
オリコン(4800)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 776 | 780 | 775 | 776 | 4,900 |
| 2025/07/30 | 780 | 781 | 775 | 780 | 7,500 |
| 2025/07/29 | 780 | 780 | 777 | 778 | 2,900 |
| 2025/07/28 | 775 | 780 | 775 | 780 | 17,500 |
| 2025/07/25 | 776 | 776 | 772 | 776 | 5,200 |
| 2025/07/24 | 776 | 776 | 771 | 776 | 9,900 |
| 2025/07/23 | 772 | 776 | 769 | 776 | 9,500 |
| 2025/07/22 | 772 | 772 | 769 | 771 | 5,200 |
| 2025/07/18 | 770 | 771 | 769 | 769 | 5,100 |
| 2025/07/17 | 771 | 771 | 768 | 770 | 9,700 |
| 2025/07/16 | 771 | 772 | 769 | 770 | 16,400 |
| 2025/07/15 | 773 | 773 | 770 | 773 | 6,600 |
| 2025/07/14 | 771 | 773 | 771 | 773 | 2,800 |
| 2025/07/11 | 770 | 773 | 770 | 771 | 8,200 |
| 2025/07/10 | 774 | 776 | 771 | 771 | 4,200 |
| 2025/07/09 | 775 | 776 | 774 | 774 | 2,800 |
| 2025/07/08 | 773 | 776 | 771 | 773 | 3,100 |
| 2025/07/07 | 773 | 775 | 770 | 771 | 11,700 |
| 2025/07/04 | 774 | 775 | 773 | 773 | 3,900 |
| 2025/07/03 | 777 | 777 | 774 | 774 | 1,000 |
| 2025/07/02 | 776 | 777 | 772 | 777 | 7,100 |
| 2025/07/01 | 777 | 777 | 772 | 773 | 3,800 |
| 2025/06/30 | 777 | 778 | 773 | 775 | 8,600 |
| 2025/06/27 | 769 | 775 | 768 | 775 | 10,400 |
| 2025/06/26 | 773 | 773 | 769 | 769 | 10,800 |
| 2025/06/25 | 772 | 772 | 767 | 770 | 9,400 |
| 2025/06/24 | 771 | 773 | 771 | 772 | 3,100 |
| 2025/06/23 | 773 | 773 | 770 | 770 | 7,700 |
| 2025/06/20 | 772 | 773 | 771 | 773 | 3,500 |
| 2025/06/19 | 774 | 775 | 772 | 772 | 5,200 |
| 2025/06/18 | 774 | 776 | 774 | 774 | 4,700 |
| 2025/06/17 | 776 | 776 | 774 | 775 | 1,900 |
| 2025/06/16 | 776 | 776 | 772 | 774 | 4,600 |
| 2025/06/13 | 776 | 776 | 771 | 773 | 11,200 |
| 2025/06/12 | 777 | 777 | 773 | 775 | 5,800 |
| 2025/06/11 | 779 | 779 | 776 | 776 | 3,900 |
| 2025/06/10 | 777 | 778 | 775 | 778 | 5,300 |
| 2025/06/09 | 778 | 785 | 774 | 775 | 14,600 |
| 2025/06/06 | 779 | 784 | 776 | 779 | 6,800 |
| 2025/06/05 | 780 | 780 | 777 | 777 | 1,800 |
| 2025/06/04 | 779 | 782 | 777 | 777 | 3,200 |
| 2025/06/03 | 778 | 785 | 778 | 778 | 4,300 |
| 2025/06/02 | 777 | 783 | 777 | 777 | 3,600 |
| 2025/05/30 | 778 | 781 | 775 | 776 | 9,000 |
| 2025/05/29 | 777 | 780 | 777 | 780 | 7,100 |
| 2025/05/28 | 777 | 779 | 776 | 776 | 5,700 |
| 2025/05/27 | 777 | 780 | 776 | 777 | 7,900 |
| 2025/05/26 | 778 | 782 | 777 | 777 | 9,900 |
| 2025/05/23 | 780 | 780 | 776 | 777 | 6,000 |
| 2025/05/22 | 776 | 783 | 773 | 783 | 11,800 |
| 2025/05/21 | 798 | 799 | 776 | 776 | 17,600 |
| 2025/05/20 | 786 | 818 | 784 | 784 | 100,500 |
| 2025/05/19 | 776 | 779 | 774 | 779 | 8,300 |
| 2025/05/16 | 773 | 777 | 773 | 776 | 3,800 |
| 2025/05/15 | 777 | 777 | 772 | 775 | 4,700 |
| 2025/05/14 | 778 | 778 | 773 | 773 | 9,000 |
| 2025/05/13 | 787 | 787 | 770 | 778 | 19,900 |
| 2025/05/12 | 787 | 787 | 782 | 782 | 13,400 |
| 2025/05/09 | 790 | 793 | 783 | 788 | 29,600 |
| 2025/05/08 | 798 | 815 | 795 | 811 | 26,700 |
| 2025/05/07 | 791 | 796 | 787 | 790 | 15,100 |
| 2025/05/02 | 792 | 795 | 792 | 795 | 1,200 |
| 2025/05/01 | 795 | 799 | 791 | 792 | 6,800 |
| 2025/04/30 | 800 | 805 | 796 | 805 | 7,400 |
| 2025/04/28 | 799 | 801 | 794 | 800 | 7,700 |
| 2025/04/25 | 794 | 797 | 793 | 797 | 3,500 |
| 2025/04/24 | 790 | 794 | 790 | 792 | 1,300 |
| 2025/04/23 | 790 | 793 | 790 | 793 | 2,000 |
| 2025/04/22 | 784 | 785 | 782 | 785 | 3,000 |
| 2025/04/21 | 786 | 786 | 780 | 781 | 7,100 |
| 2025/04/18 | 784 | 785 | 781 | 785 | 12,700 |
| 2025/04/17 | 784 | 784 | 777 | 784 | 3,600 |
| 2025/04/16 | 780 | 784 | 777 | 784 | 7,700 |
| 2025/04/15 | 781 | 783 | 777 | 780 | 10,300 |
| 2025/04/14 | 789 | 790 | 776 | 779 | 14,900 |
| 2025/04/11 | 785 | 786 | 778 | 780 | 20,700 |
| 2025/04/10 | 783 | 798 | 767 | 788 | 21,900 |
| 2025/04/09 | 778 | 778 | 753 | 768 | 28,700 |
| 2025/04/08 | 777 | 789 | 763 | 774 | 19,000 |
| 2025/04/07 | 740 | 762 | 730 | 748 | 69,900 |
| 2025/04/04 | 795 | 802 | 772 | 777 | 71,600 |
| 2025/04/03 | 801 | 803 | 795 | 799 | 26,500 |
| 2025/04/02 | 811 | 811 | 804 | 806 | 10,100 |
| 2025/04/01 | 810 | 811 | 807 | 811 | 4,000 |
| 2025/03/31 | 808 | 810 | 804 | 810 | 10,300 |
| 2025/03/28 | 804 | 820 | 804 | 814 | 20,900 |
| 2025/03/27 | 847 | 849 | 844 | 847 | 17,400 |
| 2025/03/26 | 850 | 850 | 845 | 850 | 5,300 |
| 2025/03/25 | 848 | 850 | 843 | 850 | 8,000 |
| 2025/03/24 | 845 | 850 | 840 | 845 | 17,700 |
| 2025/03/21 | 840 | 844 | 839 | 843 | 14,900 |
| 2025/03/19 | 831 | 840 | 831 | 840 | 9,800 |
| 2025/03/18 | 830 | 836 | 829 | 836 | 11,900 |
| 2025/03/17 | 832 | 832 | 823 | 828 | 13,900 |
| 2025/03/14 | 822 | 826 | 822 | 822 | 11,800 |
| 2025/03/13 | 824 | 824 | 820 | 820 | 9,200 |
| 2025/03/12 | 819 | 824 | 819 | 824 | 3,900 |
| 2025/03/11 | 824 | 824 | 818 | 818 | 19,100 |
| 2025/03/10 | 825 | 827 | 823 | 824 | 4,800 |
| 2025/03/07 | 826 | 827 | 824 | 824 | 6,800 |
| 2025/03/06 | 825 | 830 | 822 | 829 | 11,300 |
| 2025/03/05 | 828 | 829 | 823 | 825 | 5,500 |
| 2025/03/04 | 824 | 828 | 823 | 828 | 8,300 |
| 2025/03/03 | 825 | 827 | 824 | 825 | 7,700 |
| 2025/02/28 | 820 | 823 | 818 | 821 | 6,200 |
| 2025/02/27 | 822 | 823 | 820 | 821 | 3,700 |
| 2025/02/26 | 824 | 824 | 821 | 822 | 2,700 |
| 2025/02/25 | 826 | 827 | 822 | 824 | 8,300 |
| 2025/02/21 | 826 | 826 | 822 | 826 | 2,600 |
| 2025/02/20 | 830 | 833 | 823 | 823 | 8,800 |
| 2025/02/19 | 832 | 833 | 825 | 828 | 10,400 |
| 2025/02/18 | 834 | 834 | 821 | 831 | 6,000 |
| 2025/02/17 | 820 | 839 | 816 | 828 | 22,300 |
| 2025/02/14 | 819 | 822 | 816 | 820 | 14,900 |
| 2025/02/13 | 810 | 815 | 806 | 815 | 15,500 |
| 2025/02/12 | 804 | 809 | 804 | 807 | 17,800 |
| 2025/02/10 | 815 | 819 | 788 | 802 | 111,500 |
| 2025/02/07 | 806 | 814 | 800 | 814 | 49,200 |
| 2025/02/06 | 820 | 825 | 799 | 809 | 98,400 |
| 2025/02/05 | 811 | 811 | 800 | 808 | 62,700 |
| 2025/02/04 | 807 | 810 | 800 | 808 | 21,200 |
| 2025/02/03 | 805 | 807 | 800 | 800 | 38,700 |
| 2025/01/31 | 807 | 812 | 802 | 802 | 34,700 |
| 2025/01/30 | 807 | 807 | 802 | 806 | 21,400 |
| 2025/01/29 | 814 | 814 | 802 | 812 | 17,800 |
| 2025/01/28 | 810 | 812 | 803 | 812 | 19,900 |
| 2025/01/27 | 815 | 815 | 806 | 812 | 9,600 |
| 2025/01/24 | 807 | 810 | 800 | 807 | 23,200 |
| 2025/01/23 | 811 | 812 | 801 | 801 | 17,600 |
| 2025/01/22 | 816 | 818 | 806 | 808 | 12,300 |
| 2025/01/21 | 813 | 815 | 810 | 815 | 3,500 |
| 2025/01/20 | 811 | 817 | 810 | 814 | 5,000 |
| 2025/01/17 | 814 | 815 | 810 | 811 | 7,000 |
| 2025/01/16 | 826 | 826 | 816 | 816 | 7,200 |
| 2025/01/15 | 828 | 828 | 818 | 823 | 6,600 |
| 2025/01/14 | 830 | 830 | 816 | 821 | 10,000 |
| 2025/01/10 | 828 | 830 | 826 | 826 | 2,300 |
| 2025/01/09 | 831 | 833 | 827 | 830 | 6,500 |
| 2025/01/08 | 824 | 833 | 824 | 833 | 6,800 |
| 2025/01/07 | 834 | 834 | 808 | 823 | 10,800 |
| 2025/01/06 | 835 | 848 | 824 | 826 | 8,900 |
| 2024/12/30 | 817 | 823 | 813 | 821 | 5,000 |
| 2024/12/27 | 805 | 830 | 802 | 813 | 15,500 |
| 2024/12/26 | 807 | 807 | 802 | 805 | 7,900 |
| 2024/12/25 | 801 | 808 | 801 | 804 | 6,800 |
| 2024/12/24 | 833 | 833 | 811 | 811 | 7,800 |
| 2024/12/23 | 853 | 858 | 828 | 834 | 9,300 |
| 2024/12/20 | 842 | 860 | 842 | 853 | 18,000 |
| 2024/12/19 | 824 | 842 | 823 | 836 | 11,000 |
| 2024/12/18 | 837 | 842 | 823 | 834 | 31,600 |
| 2024/12/17 | 821 | 835 | 818 | 829 | 22,500 |
| 2024/12/16 | 804 | 823 | 803 | 818 | 23,700 |
| 2024/12/13 | 801 | 817 | 800 | 809 | 21,700 |
| 2024/12/12 | 790 | 805 | 789 | 803 | 27,900 |
| 2024/12/11 | 788 | 789 | 784 | 789 | 7,700 |
| 2024/12/10 | 783 | 787 | 781 | 787 | 17,200 |
| 2024/12/09 | 781 | 783 | 780 | 783 | 6,000 |
| 2024/12/06 | 783 | 783 | 781 | 781 | 7,000 |
| 2024/12/05 | 783 | 783 | 781 | 783 | 3,000 |
| 2024/12/04 | 784 | 784 | 781 | 782 | 6,200 |
| 2024/12/03 | 784 | 786 | 781 | 783 | 6,400 |
| 2024/12/02 | 783 | 784 | 780 | 784 | 4,700 |
| 2024/11/29 | 776 | 781 | 776 | 780 | 10,600 |
| 2024/11/28 | 774 | 775 | 772 | 775 | 3,400 |
| 2024/11/27 | 773 | 775 | 770 | 775 | 11,800 |
| 2024/11/26 | 776 | 776 | 772 | 773 | 8,900 |
| 2024/11/25 | 775 | 775 | 770 | 775 | 13,900 |
| 2024/11/22 | 777 | 779 | 772 | 775 | 16,600 |
| 2024/11/21 | 776 | 782 | 774 | 776 | 10,500 |
| 2024/11/20 | 779 | 780 | 774 | 775 | 12,900 |
| 2024/11/19 | 781 | 782 | 775 | 778 | 10,500 |
| 2024/11/18 | 777 | 781 | 775 | 781 | 13,900 |
| 2024/11/15 | 784 | 784 | 774 | 776 | 16,900 |
| 2024/11/14 | 794 | 794 | 780 | 785 | 14,200 |
| 2024/11/13 | 793 | 797 | 784 | 795 | 8,200 |
| 2024/11/12 | 783 | 791 | 782 | 791 | 10,700 |
| 2024/11/11 | 790 | 792 | 776 | 783 | 35,400 |
| 2024/11/08 | 815 | 815 | 797 | 799 | 20,400 |
| 2024/11/07 | 818 | 819 | 787 | 810 | 36,100 |
| 2024/11/06 | 821 | 830 | 821 | 830 | 6,900 |
| 2024/11/05 | 830 | 830 | 820 | 820 | 4,800 |
| 2024/11/01 | 831 | 831 | 826 | 827 | 600 |
| 2024/10/31 | 833 | 833 | 826 | 831 | 2,800 |
| 2024/10/30 | 832 | 832 | 823 | 831 | 7,200 |
| 2024/10/29 | 825 | 832 | 821 | 831 | 1,800 |
| 2024/10/28 | 827 | 827 | 817 | 827 | 2,900 |
| 2024/10/25 | 830 | 833 | 820 | 821 | 3,300 |
| 2024/10/24 | 832 | 833 | 824 | 830 | 4,200 |
| 2024/10/23 | 841 | 841 | 826 | 829 | 14,400 |
| 2024/10/22 | 848 | 848 | 841 | 841 | 3,500 |
| 2024/10/21 | 851 | 851 | 846 | 846 | 1,900 |
| 2024/10/18 | 848 | 849 | 846 | 846 | 1,300 |
| 2024/10/17 | 849 | 849 | 842 | 845 | 4,900 |
| 2024/10/16 | 848 | 850 | 845 | 846 | 6,000 |
| 2024/10/15 | 850 | 855 | 846 | 850 | 8,200 |
| 2024/10/11 | 841 | 844 | 840 | 844 | 1,900 |
| 2024/10/10 | 840 | 842 | 838 | 842 | 2,100 |
| 2024/10/09 | 840 | 840 | 838 | 840 | 2,700 |
| 2024/10/08 | 837 | 849 | 837 | 841 | 7,000 |
| 2024/10/07 | 858 | 858 | 848 | 850 | 3,400 |