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 |
---|---|---|---|---|---|
2017/12/29 | 352 | 367 | 350 | 364 | 143,600 |
2017/12/28 | 351 | 353 | 347 | 347 | 81,500 |
2017/12/27 | 355 | 357 | 346 | 354 | 127,400 |
2017/12/26 | 372 | 372 | 351 | 355 | 294,200 |
2017/12/25 | 354 | 376 | 354 | 372 | 427,700 |
2017/12/22 | 347 | 367 | 344 | 353 | 568,400 |
2017/12/21 | 342 | 355 | 340 | 346 | 169,200 |
2017/12/20 | 343 | 346 | 342 | 343 | 99,800 |
2017/12/19 | 343 | 346 | 341 | 343 | 64,800 |
2017/12/18 | 346 | 360 | 339 | 347 | 558,200 |
2017/12/15 | 343 | 344 | 337 | 340 | 65,000 |
2017/12/14 | 341 | 347 | 341 | 343 | 95,800 |
2017/12/13 | 343 | 345 | 340 | 340 | 31,800 |
2017/12/12 | 344 | 350 | 343 | 343 | 141,400 |
2017/12/11 | 343 | 347 | 339 | 347 | 117,100 |
2017/12/08 | 345 | 345 | 335 | 340 | 135,800 |
2017/12/07 | 332 | 344 | 326 | 344 | 365,100 |
2017/12/06 | 327 | 328 | 321 | 324 | 70,900 |
2017/12/05 | 327 | 330 | 324 | 330 | 46,700 |
2017/12/04 | 333 | 334 | 327 | 327 | 73,700 |
2017/12/01 | 334 | 335 | 331 | 332 | 41,300 |
2017/11/30 | 332 | 336 | 331 | 334 | 58,500 |
2017/11/29 | 329 | 337 | 329 | 334 | 131,900 |
2017/11/28 | 332 | 333 | 326 | 326 | 68,300 |
2017/11/27 | 327 | 335 | 327 | 332 | 69,300 |
2017/11/24 | 322 | 333 | 321 | 328 | 214,600 |
2017/11/22 | 322 | 325 | 320 | 323 | 113,100 |
2017/11/21 | 322 | 323 | 319 | 323 | 49,900 |
2017/11/20 | 319 | 323 | 318 | 319 | 59,200 |
2017/11/17 | 322 | 324 | 314 | 319 | 86,700 |
2017/11/16 | 309 | 318 | 309 | 317 | 55,100 |
2017/11/15 | 324 | 324 | 308 | 310 | 210,500 |
2017/11/14 | 324 | 328 | 324 | 324 | 40,300 |
2017/11/13 | 331 | 332 | 323 | 323 | 106,700 |
2017/11/10 | 332 | 336 | 331 | 336 | 83,800 |
2017/11/09 | 335 | 337 | 332 | 335 | 91,100 |
2017/11/08 | 340 | 340 | 330 | 335 | 186,400 |
2017/11/07 | 337 | 356 | 334 | 340 | 823,900 |
2017/11/06 | 370 | 373 | 360 | 361 | 89,000 |
2017/11/02 | 375 | 375 | 368 | 368 | 25,200 |
2017/11/01 | 376 | 377 | 370 | 373 | 48,700 |
2017/10/31 | 372 | 376 | 370 | 376 | 50,400 |
2017/10/30 | 371 | 377 | 371 | 374 | 99,800 |
2017/10/27 | 368 | 371 | 367 | 371 | 38,600 |
2017/10/26 | 364 | 371 | 364 | 367 | 42,900 |
2017/10/25 | 369 | 372 | 364 | 364 | 101,800 |
2017/10/24 | 364 | 370 | 355 | 370 | 172,300 |
2017/10/23 | 366 | 368 | 363 | 368 | 87,700 |
2017/10/20 | 358 | 370 | 356 | 366 | 108,000 |
2017/10/19 | 360 | 365 | 358 | 361 | 76,800 |
2017/10/18 | 365 | 366 | 356 | 358 | 80,500 |
2017/10/17 | 367 | 368 | 350 | 362 | 115,100 |
2017/10/16 | 372 | 372 | 364 | 368 | 87,000 |
2017/10/13 | 382 | 385 | 360 | 368 | 259,700 |
2017/10/12 | 382 | 388 | 378 | 382 | 105,500 |
2017/10/11 | 396 | 396 | 381 | 381 | 158,700 |
2017/10/10 | 396 | 403 | 388 | 397 | 129,200 |
2017/10/06 | 407 | 410 | 393 | 396 | 306,500 |
2017/10/05 | 386 | 422 | 386 | 413 | 659,700 |
2017/10/04 | 392 | 392 | 384 | 389 | 93,900 |
2017/10/03 | 397 | 401 | 388 | 391 | 147,500 |
2017/10/02 | 380 | 401 | 380 | 396 | 363,900 |
2017/09/29 | 380 | 382 | 377 | 380 | 59,300 |
2017/09/28 | 377 | 382 | 375 | 382 | 78,500 |
2017/09/27 | 372 | 377 | 368 | 375 | 50,400 |
2017/09/26 | 378 | 382 | 367 | 370 | 96,300 |
2017/09/25 | 377 | 385 | 377 | 378 | 92,100 |
2017/09/22 | 380 | 385 | 371 | 380 | 217,600 |
2017/09/21 | 377 | 385 | 377 | 382 | 209,700 |
2017/09/20 | 377 | 388 | 373 | 377 | 426,900 |
2017/09/19 | 372 | 380 | 366 | 380 | 222,600 |
2017/09/15 | 358 | 366 | 354 | 364 | 147,600 |
2017/09/14 | 376 | 379 | 357 | 357 | 318,000 |
2017/09/13 | 356 | 383 | 356 | 377 | 613,900 |
2017/09/12 | 359 | 361 | 353 | 357 | 162,100 |
2017/09/11 | 342 | 354 | 340 | 354 | 186,500 |
2017/09/08 | 350 | 354 | 333 | 335 | 444,300 |
2017/09/07 | 347 | 364 | 345 | 352 | 242,800 |
2017/09/06 | 342 | 354 | 341 | 346 | 139,100 |
2017/09/05 | 374 | 374 | 339 | 345 | 417,000 |
2017/09/04 | 373 | 379 | 357 | 367 | 608,800 |
2017/09/01 | 388 | 393 | 388 | 389 | 127,900 |
2017/08/31 | 381 | 391 | 381 | 388 | 291,300 |
2017/08/30 | 376 | 382 | 372 | 378 | 107,800 |
2017/08/29 | 372 | 378 | 369 | 374 | 81,800 |
2017/08/28 | 359 | 375 | 359 | 372 | 168,400 |
2017/08/25 | 358 | 360 | 356 | 356 | 50,000 |
2017/08/24 | 355 | 361 | 355 | 358 | 26,300 |
2017/08/23 | 360 | 360 | 355 | 356 | 60,500 |
2017/08/22 | 353 | 368 | 353 | 359 | 105,600 |
2017/08/21 | 355 | 357 | 352 | 356 | 57,100 |
2017/08/18 | 355 | 360 | 351 | 353 | 79,400 |
2017/08/17 | 363 | 366 | 359 | 359 | 67,900 |
2017/08/16 | 355 | 372 | 354 | 363 | 238,600 |
2017/08/15 | 346 | 354 | 346 | 353 | 97,100 |
2017/08/14 | 344 | 348 | 341 | 345 | 83,900 |
2017/08/10 | 352 | 358 | 350 | 351 | 170,900 |
2017/08/09 | 357 | 361 | 350 | 352 | 245,000 |
2017/08/08 | 373 | 377 | 354 | 355 | 933,600 |
2017/08/07 | 390 | 393 | 382 | 393 | 237,500 |
2017/08/04 | 376 | 410 | 372 | 392 | 867,400 |
2017/08/03 | 380 | 380 | 369 | 376 | 238,700 |
2017/08/02 | 383 | 391 | 372 | 381 | 474,700 |
2017/08/01 | 362 | 385 | 355 | 380 | 1,083,100 |
2017/07/31 | 350 | 385 | 347 | 357 | 904,000 |
2017/07/28 | 356 | 362 | 343 | 344 | 218,600 |
2017/07/27 | 355 | 362 | 347 | 355 | 254,900 |
2017/07/26 | 338 | 379 | 337 | 354 | 1,722,000 |
2017/07/25 | 336 | 338 | 334 | 335 | 26,900 |
2017/07/24 | 335 | 337 | 329 | 337 | 59,700 |
2017/07/21 | 333 | 336 | 330 | 333 | 36,000 |
2017/07/20 | 337 | 341 | 332 | 334 | 95,000 |
2017/07/19 | 342 | 342 | 333 | 335 | 45,600 |
2017/07/18 | 343 | 345 | 338 | 342 | 79,300 |
2017/07/14 | 338 | 345 | 335 | 342 | 65,400 |
2017/07/13 | 348 | 348 | 339 | 340 | 79,600 |
2017/07/12 | 343 | 348 | 337 | 348 | 175,400 |
2017/07/11 | 342 | 351 | 338 | 343 | 562,700 |
2017/07/10 | 319 | 341 | 318 | 341 | 417,000 |
2017/07/07 | 317 | 319 | 314 | 317 | 53,200 |
2017/07/06 | 312 | 320 | 308 | 313 | 82,600 |
2017/07/05 | 312 | 315 | 308 | 312 | 35,900 |
2017/07/04 | 321 | 321 | 311 | 311 | 76,600 |
2017/07/03 | 319 | 320 | 313 | 318 | 57,400 |
2017/06/30 | 308 | 319 | 304 | 319 | 95,200 |
2017/06/29 | 310 | 312 | 308 | 310 | 52,700 |
2017/06/28 | 318 | 319 | 307 | 307 | 141,500 |
2017/06/27 | 323 | 324 | 318 | 321 | 126,300 |
2017/06/26 | 315 | 323 | 313 | 318 | 56,100 |
2017/06/23 | 316 | 320 | 309 | 310 | 169,100 |
2017/06/22 | 326 | 328 | 322 | 322 | 57,900 |
2017/06/21 | 328 | 331 | 321 | 327 | 96,800 |
2017/06/20 | 330 | 336 | 328 | 329 | 73,400 |
2017/06/19 | 333 | 333 | 328 | 328 | 81,100 |
2017/06/16 | 338 | 338 | 333 | 333 | 43,900 |
2017/06/15 | 340 | 343 | 334 | 337 | 131,800 |
2017/06/14 | 350 | 350 | 339 | 340 | 100,400 |
2017/06/13 | 346 | 351 | 345 | 348 | 82,200 |
2017/06/12 | 342 | 354 | 342 | 347 | 198,300 |
2017/06/09 | 337 | 350 | 333 | 350 | 304,400 |
2017/06/08 | 335 | 340 | 332 | 336 | 141,600 |
2017/06/07 | 328 | 336 | 326 | 336 | 85,700 |
2017/06/06 | 340 | 340 | 330 | 330 | 130,500 |
2017/06/05 | 331 | 341 | 330 | 341 | 181,000 |
2017/06/02 | 334 | 335 | 329 | 330 | 104,500 |
2017/06/01 | 333 | 335 | 328 | 335 | 190,300 |
2017/05/31 | 336 | 340 | 329 | 329 | 186,700 |
2017/05/30 | 336 | 343 | 331 | 340 | 114,300 |
2017/05/29 | 331 | 340 | 330 | 337 | 172,600 |
2017/05/26 | 335 | 353 | 330 | 332 | 813,700 |
2017/05/25 | 330 | 337 | 329 | 335 | 180,900 |
2017/05/24 | 322 | 335 | 320 | 329 | 261,900 |
2017/05/23 | 325 | 325 | 315 | 318 | 154,500 |
2017/05/22 | 326 | 328 | 318 | 323 | 151,500 |
2017/05/19 | 317 | 334 | 314 | 319 | 504,600 |
2017/05/18 | 317 | 322 | 309 | 311 | 380,900 |
2017/05/17 | 332 | 334 | 323 | 328 | 283,800 |
2017/05/16 | 338 | 343 | 333 | 337 | 319,100 |
2017/05/15 | 325 | 348 | 321 | 341 | 827,900 |
2017/05/12 | 325 | 340 | 315 | 326 | 1,509,900 |
2017/05/11 | 312 | 341 | 304 | 329 | 3,642,500 |
2017/05/10 | 290 | 294 | 287 | 293 | 96,300 |
2017/05/09 | 298 | 298 | 288 | 289 | 125,000 |
2017/05/08 | 291 | 297 | 290 | 295 | 170,700 |
2017/05/02 | 286 | 295 | 285 | 290 | 229,500 |
2017/05/01 | 289 | 294 | 286 | 290 | 342,400 |
2017/04/28 | 282 | 322 | 279 | 284 | 4,846,600 |
2017/04/27 | 291 | 295 | 278 | 283 | 836,000 |
2017/04/26 | 260 | 270 | 259 | 270 | 146,400 |
2017/04/25 | 254 | 260 | 254 | 259 | 57,700 |
2017/04/24 | 255 | 258 | 253 | 256 | 71,600 |
2017/04/21 | 259 | 259 | 254 | 256 | 84,900 |
2017/04/20 | 257 | 267 | 255 | 257 | 224,100 |
2017/04/19 | 253 | 260 | 251 | 260 | 203,500 |
2017/04/18 | 251 | 256 | 248 | 255 | 801,800 |
2017/04/17 | 223 | 305 | 223 | 259 | 6,990,200 |
2017/04/14 | 233 | 237 | 230 | 230 | 50,400 |
2017/04/13 | 235 | 237 | 230 | 234 | 41,300 |
2017/04/12 | 246 | 246 | 228 | 236 | 192,700 |
2017/04/11 | 250 | 250 | 246 | 246 | 65,400 |
2017/04/10 | 254 | 255 | 248 | 251 | 51,900 |
2017/04/07 | 260 | 260 | 253 | 254 | 38,800 |
2017/04/06 | 261 | 263 | 257 | 258 | 119,000 |
2017/04/05 | 261 | 265 | 257 | 263 | 55,000 |
2017/04/04 | 271 | 271 | 259 | 260 | 98,900 |
2017/04/03 | 273 | 274 | 270 | 270 | 47,000 |
2017/03/31 | 276 | 277 | 274 | 276 | 53,100 |
2017/03/30 | 276 | 278 | 275 | 276 | 28,700 |
2017/03/29 | 281 | 281 | 274 | 276 | 80,700 |
2017/03/28 | 281 | 284 | 281 | 284 | 150,100 |
2017/03/27 | 284 | 284 | 281 | 281 | 42,000 |
2017/03/24 | 282 | 285 | 280 | 284 | 25,900 |
2017/03/23 | 280 | 282 | 279 | 282 | 27,700 |
2017/03/22 | 285 | 286 | 279 | 280 | 51,200 |
2017/03/21 | 289 | 292 | 285 | 286 | 69,300 |
2017/03/17 | 283 | 289 | 282 | 287 | 111,900 |
2017/03/16 | 278 | 281 | 277 | 280 | 58,400 |
2017/03/15 | 283 | 283 | 277 | 278 | 58,500 |
2017/03/14 | 282 | 283 | 280 | 281 | 34,200 |
2017/03/13 | 284 | 284 | 281 | 281 | 23,000 |
2017/03/10 | 282 | 284 | 282 | 282 | 15,800 |
2017/03/09 | 285 | 287 | 282 | 282 | 33,000 |
2017/03/08 | 283 | 285 | 281 | 284 | 48,100 |
2017/03/07 | 283 | 285 | 280 | 282 | 54,800 |
2017/03/06 | 285 | 287 | 281 | 281 | 52,700 |
2017/03/03 | 292 | 292 | 284 | 284 | 85,900 |
2017/03/02 | 293 | 293 | 289 | 291 | 27,800 |
2017/03/01 | 290 | 293 | 287 | 293 | 42,000 |
2017/02/28 | 290 | 290 | 286 | 289 | 31,600 |
2017/02/27 | 292 | 292 | 287 | 288 | 24,700 |
2017/02/24 | 291 | 294 | 289 | 291 | 33,100 |
2017/02/23 | 293 | 293 | 288 | 290 | 40,400 |
2017/02/22 | 295 | 297 | 290 | 293 | 42,000 |
2017/02/21 | 295 | 297 | 294 | 295 | 29,600 |
2017/02/20 | 291 | 296 | 291 | 296 | 20,000 |
2017/02/17 | 294 | 294 | 291 | 291 | 13,400 |
2017/02/16 | 291 | 299 | 290 | 294 | 78,700 |
2017/02/15 | 292 | 294 | 284 | 289 | 86,700 |
2017/02/14 | 295 | 295 | 292 | 293 | 32,300 |
2017/02/13 | 293 | 298 | 293 | 296 | 38,500 |
2017/02/10 | 292 | 295 | 290 | 293 | 34,400 |
2017/02/09 | 299 | 302 | 288 | 292 | 109,200 |
2017/02/08 | 292 | 299 | 288 | 299 | 90,500 |
2017/02/07 | 296 | 298 | 291 | 293 | 151,200 |
2017/02/06 | 290 | 290 | 284 | 289 | 57,400 |
2017/02/03 | 285 | 287 | 283 | 287 | 19,000 |
2017/02/02 | 291 | 293 | 283 | 283 | 84,200 |
2017/02/01 | 293 | 295 | 287 | 293 | 61,200 |
2017/01/31 | 295 | 296 | 289 | 295 | 79,300 |
2017/01/30 | 290 | 298 | 286 | 296 | 122,500 |
2017/01/27 | 286 | 297 | 285 | 290 | 215,100 |
2017/01/26 | 285 | 286 | 282 | 285 | 60,200 |
2017/01/25 | 281 | 287 | 279 | 282 | 95,300 |
2017/01/24 | 279 | 281 | 278 | 279 | 27,000 |
2017/01/23 | 279 | 283 | 275 | 282 | 52,800 |
2017/01/20 | 276 | 279 | 276 | 277 | 24,200 |
2017/01/19 | 279 | 281 | 277 | 278 | 28,800 |
2017/01/18 | 281 | 282 | 276 | 278 | 29,200 |
2017/01/17 | 276 | 282 | 274 | 282 | 53,900 |
2017/01/16 | 281 | 282 | 276 | 276 | 51,100 |
2017/01/13 | 278 | 281 | 278 | 281 | 32,400 |
2017/01/12 | 282 | 283 | 279 | 279 | 51,300 |
2017/01/11 | 282 | 282 | 279 | 280 | 26,200 |
2017/01/10 | 283 | 283 | 277 | 282 | 73,900 |
2017/01/06 | 282 | 284 | 279 | 283 | 59,700 |
2017/01/05 | 276 | 283 | 276 | 283 | 76,600 |
2017/01/04 | 272 | 280 | 272 | 276 | 97,300 |