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
2026/07/31 1,358 1,359 1,356 1,356 46,100
2026/07/30 1,357 1,359 1,356 1,357 70,900
2026/07/29 1,357 1,359 1,357 1,358 7,100
2026/07/28 1,358 1,359 1,357 1,357 6,600
2026/07/27 1,356 1,359 1,356 1,357 16,000
2026/07/24 1,359 1,360 1,356 1,357 46,800
2026/07/23 1,359 1,361 1,359 1,360 4,900
2026/07/22 1,359 1,362 1,358 1,359 22,900
2026/07/21 1,357 1,360 1,357 1,359 13,400
2026/07/17 1,358 1,361 1,357 1,357 14,700
2026/07/16 1,358 1,362 1,358 1,358 23,400
2026/07/15 1,357 1,360 1,357 1,358 12,700
2026/07/14 1,354 1,359 1,354 1,356 108,800
2026/07/13 1,356 1,360 1,354 1,354 59,800
2026/07/10 1,369 1,370 1,368 1,368 52,600
2026/07/09 1,369 1,370 1,368 1,368 49,300
2026/07/08 1,369 1,371 1,368 1,368 350,700
2026/07/07 1,368 1,369 1,368 1,369 70,400
2026/07/06 1,369 1,369 1,368 1,368 96,300
2026/07/03 1,369 1,369 1,368 1,368 60,600
2026/07/02 1,368 1,369 1,368 1,368 113,600
2026/07/01 1,370 1,370 1,368 1,368 639,300
2026/06/30 1,331 1,332 1,330 1,330 45,900
2026/06/29 1,331 1,332 1,331 1,332 222,600
2026/06/26 1,331 1,332 1,330 1,330 186,600
2026/06/25 1,331 1,332 1,330 1,330 110,200
2026/06/24 1,330 1,331 1,330 1,331 128,700
2026/06/23 1,330 1,331 1,329 1,329 42,100
2026/06/22 1,330 1,331 1,329 1,330 323,300
2026/06/19 1,330 1,330 1,329 1,329 160,100
2026/06/18 1,330 1,330 1,329 1,329 81,100
2026/06/17 1,329 1,330 1,329 1,329 305,100
2026/06/16 1,329 1,329 1,328 1,328 249,400
2026/06/15 1,328 1,329 1,328 1,328 142,500
2026/06/12 1,329 1,330 1,328 1,328 133,500
2026/06/11 1,329 1,330 1,328 1,329 345,900
2026/06/10 1,329 1,330 1,329 1,329 122,300
2026/06/09 1,330 1,330 1,329 1,329 88,700
2026/06/08 1,329 1,330 1,329 1,329 180,600
2026/06/05 1,329 1,330 1,329 1,329 71,500
2026/06/04 1,328 1,330 1,328 1,329 68,900
2026/06/03 1,329 1,330 1,329 1,329 142,500
2026/06/02 1,329 1,330 1,328 1,328 252,200
2026/06/01 1,331 1,333 1,328 1,328 324,900
2026/05/29 1,328 1,345 1,327 1,332 2,147,900
2026/05/28 1,051 1,174 1,050 1,161 151,400
2026/05/27 1,039 1,046 1,031 1,044 31,400
2026/05/26 1,027 1,060 1,027 1,042 71,900
2026/05/25 1,015 1,059 1,006 1,006 132,900
2026/05/22 1,040 1,040 999 1,022 141,800
2026/05/21 1,031 1,052 1,024 1,045 58,300
2026/05/20 1,029 1,034 996 1,018 54,300
2026/05/19 1,014 1,036 986 1,034 155,500
2026/05/18 1,085 1,087 1,000 1,008 101,200
2026/05/15 1,063 1,104 1,060 1,095 61,700
2026/05/14 1,097 1,098 1,048 1,050 123,700
2026/05/13 1,080 1,080 1,040 1,052 40,300
2026/05/12 1,002 1,110 1,000 1,089 176,000
2026/05/11 1,014 1,056 969 995 239,200
2026/05/08 1,150 1,189 1,130 1,133 73,100
2026/05/07 1,208 1,217 1,101 1,145 258,700
2026/05/01 1,125 1,223 1,125 1,222 264,700
2026/04/30 1,150 1,168 1,122 1,155 262,100
2026/04/28 1,026 1,150 1,002 1,150 374,500
2026/04/27 1,000 1,092 982 1,086 751,700
2026/04/24 871 985 871 979 424,500
2026/04/23 825 916 820 916 324,600
2026/04/22 816 822 812 822 29,200
2026/04/21 820 821 812 816 19,900
2026/04/20 819 820 816 819 9,700
2026/04/17 820 822 818 819 11,900
2026/04/16 822 822 819 820 5,300
2026/04/15 818 825 817 819 7,800
2026/04/14 824 824 815 818 9,200
2026/04/13 824 826 815 819 13,500
2026/04/10 832 832 818 823 20,500
2026/04/09 834 836 831 832 5,100
2026/04/08 827 836 827 834 12,600
2026/04/07 824 831 821 824 11,500
2026/04/06 827 827 819 823 25,500
2026/04/03 820 827 820 823 3,600
2026/03/27 859 865 854 856 30,700
2026/03/26 867 867 856 862 12,400
2026/03/25 868 869 860 862 9,800
2026/03/24 855 862 843 859 22,200
2026/03/23 852 859 826 841 54,200
2026/03/19 875 875 862 874 11,800
2026/03/18 886 886 864 875 29,400
2026/03/17 859 864 857 860 10,400
2026/03/16 864 864 856 859 19,800
2026/03/13 864 864 862 864 6,900
2026/03/12 870 871 863 864 4,900
2026/03/11 873 873 868 871 8,400
2026/03/10 864 870 861 870 8,700
2026/03/09 866 867 842 859 31,700
2026/03/06 872 872 865 869 9,500
2026/03/05 864 876 864 869 12,900
2026/03/04 869 870 862 864 18,500
2026/03/03 877 880 871 873 17,600
2026/03/02 880 884 875 876 24,900
2026/02/27 880 883 875 880 22,900
2026/02/26 876 879 872 878 12,000
2026/02/25 881 881 873 874 7,300
2026/02/24 880 886 871 879 41,100
2026/02/20 890 890 876 883 9,700
2026/02/19 880 894 878 884 5,600
2026/02/18 879 884 876 881 7,700
2026/02/17 872 880 871 874 16,700
2026/02/16 893 893 877 883 17,500
2026/02/13 897 897 880 884 25,800
2026/02/12 907 907 891 893 19,100
2026/02/10 910 913 902 907 12,200
2026/02/09 909 917 900 907 18,800
2026/02/06 901 916 880 901 60,500
2026/02/05 880 904 875 900 18,300
2026/02/04 874 907 867 872 29,500
2026/02/03 866 872 861 872 5,100
2026/02/02 872 872 853 858 11,500
2026/01/30 868 869 859 861 5,800
2026/01/29 860 865 858 862 6,200
2026/01/28 876 877 861 864 31,800
2026/01/27 872 875 870 875 7,700
2026/01/26 880 880 870 875 7,200
2026/01/23 875 877 872 877 4,500
2026/01/22 874 875 870 874 3,200
2026/01/21 871 876 870 871 4,000
2026/01/20 888 888 871 871 9,600
2026/01/19 888 888 880 884 5,200
2026/01/16 881 888 880 882 8,700
2026/01/15 883 885 880 880 6,000
2026/01/14 878 883 877 883 6,800
2026/01/13 880 880 876 876 9,200
2026/01/09 880 884 874 880 4,600
2026/01/08 884 884 873 880 12,600
2026/01/07 869 894 867 878 22,100
2026/01/06 869 878 867 867 15,000
2026/01/05 855 878 853 862 27,700
2025/12/30 848 854 847 853 4,000
2025/12/29 850 855 847 852 8,700
2025/12/26 847 848 845 847 7,400
2025/12/25 846 848 843 845 4,500
2025/12/24 840 844 839 843 3,700
2025/12/23 837 843 835 843 10,900
2025/12/22 840 840 832 837 9,100
2025/12/19 842 842 828 832 20,700
2025/12/18 840 840 830 839 9,900
2025/12/17 849 849 830 833 47,400
2025/12/16 836 851 836 844 29,400
2025/12/15 839 839 834 837 14,100
2025/12/12 836 839 835 837 2,200
2025/12/11 844 844 836 836 3,900
2025/12/10 837 843 835 843 5,500
2025/12/09 841 842 837 837 4,300
2025/12/08 842 842 835 837 3,300
2025/12/05 840 841 840 840 3,000
2025/12/04 840 845 839 840 1,800
2025/12/03 846 846 839 839 2,800
2025/12/02 848 848 841 841 3,100
2025/12/01 845 845 842 844 3,900
2025/11/28 838 842 838 842 1,500
2025/11/27 842 842 838 840 2,400
2025/11/26 840 844 832 836 8,800
2025/11/25 838 838 831 831 3,900
2025/11/21 828 838 828 838 4,300
2025/11/20 825 833 825 828 4,700
2025/11/19 833 834 827 827 6,100
2025/11/18 834 838 832 832 8,200
2025/11/17 835 840 834 834 9,800
2025/11/14 835 840 835 835 6,300
2025/11/13 843 843 836 838 4,200
2025/11/12 840 844 836 843 7,200
2025/11/11 848 848 836 841 11,300
2025/11/10 856 862 850 850 8,200
2025/11/07 850 874 850 853 41,500
2025/11/06 840 849 834 849 10,700
2025/11/05 840 840 828 835 9,400
2025/11/04 837 840 836 840 4,600
2025/10/31 837 837 829 830 3,900
2025/10/30 839 839 828 829 4,000
2025/10/29 835 842 830 834 7,700
2025/10/28 843 846 832 834 9,300
2025/10/27 840 848 840 841 10,100
2025/10/24 841 842 839 840 3,400
2025/10/23 838 841 836 841 2,600
2025/10/22 837 841 832 841 11,400
2025/10/21 839 840 829 829 10,000
2025/10/20 844 847 829 833 20,200
2025/10/17 838 841 832 839 9,900
2025/10/16 837 842 831 831 16,900
2025/10/15 822 832 819 830 7,600
2025/10/14 813 822 810 814 11,000
2025/10/10 827 832 822 823 5,200
2025/10/09 836 836 831 833 5,800
2025/10/08 829 836 826 835 13,900
2025/10/07 822 831 822 831 14,000
2025/10/06 839 840 820 821 51,400
2025/10/03 831 839 828 839 17,800
2025/10/02 826 834 821 826 12,300
2025/10/01 828 831 819 825 17,400
2025/09/30 848 848 828 829 22,500

このページの先頭へ