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
2019/12/30 1,725 1,809 1,705 1,798 261,300
2019/12/27 1,674 1,728 1,657 1,687 195,000
2019/12/26 1,684 1,687 1,630 1,664 144,800
2019/12/25 1,665 1,711 1,625 1,683 166,300
2019/12/24 1,711 1,722 1,618 1,640 253,100
2019/12/23 1,747 1,765 1,713 1,716 125,300
2019/12/20 1,796 1,800 1,706 1,734 284,900
2019/12/19 1,713 1,819 1,704 1,802 356,100
2019/12/18 1,700 1,715 1,665 1,711 134,800
2019/12/17 1,749 1,749 1,701 1,703 94,700
2019/12/16 1,723 1,768 1,702 1,736 136,100
2019/12/13 1,734 1,747 1,664 1,702 177,100
2019/12/12 1,710 1,726 1,630 1,709 259,200
2019/12/11 1,735 1,794 1,705 1,756 472,200
2019/12/10 1,660 1,701 1,648 1,661 286,400
2019/12/09 1,571 1,786 1,534 1,665 945,100
2019/12/06 1,536 1,560 1,500 1,556 229,700
2019/12/05 1,520 1,521 1,487 1,515 108,500
2019/12/04 1,490 1,526 1,460 1,494 158,900
2019/12/03 1,372 1,498 1,361 1,496 272,100
2019/12/02 1,370 1,402 1,361 1,372 77,800
2019/11/29 1,370 1,398 1,354 1,380 72,400
2019/11/28 1,371 1,382 1,346 1,359 50,100
2019/11/27 1,396 1,411 1,371 1,371 57,100
2019/11/26 1,361 1,403 1,348 1,382 79,200
2019/11/25 1,387 1,410 1,335 1,358 137,900
2019/11/22 1,330 1,402 1,330 1,387 140,300
2019/11/21 1,364 1,372 1,314 1,330 93,700
2019/11/20 1,383 1,416 1,352 1,359 179,900
2019/11/19 1,334 1,377 1,325 1,372 119,000
2019/11/18 1,335 1,337 1,301 1,321 89,100
2019/11/15 1,282 1,321 1,276 1,305 94,700
2019/11/14 1,279 1,318 1,275 1,304 135,000
2019/11/13 1,268 1,295 1,257 1,278 102,900
2019/11/12 1,288 1,288 1,249 1,252 120,700
2019/11/11 1,258 1,295 1,250 1,290 174,300
2019/11/08 1,258 1,272 1,241 1,245 116,900
2019/11/07 1,215 1,261 1,212 1,248 262,100
2019/11/06 1,320 1,338 1,220 1,245 749,400
2019/11/05 1,340 1,430 1,339 1,380 456,600
2019/11/01 1,333 1,335 1,295 1,306 109,500
2019/10/31 1,271 1,359 1,271 1,351 165,600
2019/10/30 1,329 1,329 1,258 1,266 167,900
2019/10/29 1,291 1,336 1,262 1,314 142,200
2019/10/28 1,319 1,335 1,288 1,308 124,300
2019/10/25 1,400 1,400 1,315 1,318 127,800
2019/10/24 1,403 1,415 1,376 1,382 76,100
2019/10/23 1,385 1,446 1,384 1,424 83,800
2019/10/21 1,417 1,434 1,386 1,399 63,500
2019/10/18 1,396 1,421 1,369 1,411 94,900
2019/10/17 1,365 1,393 1,361 1,366 54,900
2019/10/16 1,378 1,400 1,351 1,360 114,700
2019/10/15 1,430 1,430 1,375 1,384 67,300
2019/10/11 1,452 1,467 1,403 1,435 142,300
2019/10/10 1,471 1,480 1,408 1,410 102,200
2019/10/09 1,470 1,516 1,454 1,477 99,400
2019/10/08 1,515 1,550 1,468 1,476 226,500
2019/10/07 1,407 1,504 1,401 1,488 197,400
2019/10/04 1,375 1,428 1,366 1,400 81,000
2019/10/03 1,429 1,450 1,394 1,405 162,100
2019/10/02 1,361 1,455 1,350 1,445 372,400
2019/10/01 1,368 1,368 1,320 1,341 150,700
2019/09/30 1,379 1,390 1,309 1,318 131,000
2019/09/27 1,372 1,386 1,349 1,354 111,400
2019/09/26 1,450 1,450 1,361 1,373 205,800
2019/09/25 1,450 1,471 1,422 1,425 157,800
2019/09/24 1,448 1,499 1,438 1,472 155,200
2019/09/20 1,469 1,494 1,423 1,433 188,600
2019/09/19 1,510 1,522 1,455 1,465 163,600
2019/09/18 1,487 1,543 1,469 1,502 272,200
2019/09/17 1,507 1,522 1,417 1,504 366,900
2019/09/13 1,657 1,657 1,514 1,515 349,700
2019/09/12 1,799 1,799 1,661 1,673 318,300
2019/09/11 1,745 1,800 1,681 1,797 251,200
2019/09/10 1,790 1,804 1,740 1,760 187,400
2019/09/09 1,661 1,781 1,660 1,768 247,500
2019/09/06 1,742 1,742 1,680 1,681 153,000
2019/09/05 1,716 1,761 1,702 1,736 140,500
2019/09/04 1,775 1,838 1,728 1,735 320,100
2019/09/03 1,696 1,778 1,650 1,767 241,900
2019/09/02 1,745 1,745 1,681 1,723 267,300
2019/08/30 1,780 1,810 1,752 1,779 286,500
2019/08/29 1,730 1,762 1,702 1,759 292,500
2019/08/28 1,705 1,790 1,660 1,719 476,700
2019/08/27 1,663 1,843 1,620 1,689 735,200
2019/08/26 1,620 1,670 1,550 1,640 354,700
2019/08/23 1,700 1,700 1,525 1,584 461,700
2019/08/22 1,751 1,827 1,635 1,681 481,900
2019/08/21 1,832 1,857 1,762 1,768 387,600
2019/08/20 1,683 1,800 1,658 1,792 526,500
2019/08/19 1,728 1,828 1,639 1,658 836,100
2019/08/16 1,543 1,640 1,530 1,640 340,500
2019/08/15 1,599 1,611 1,526 1,542 310,900
2019/08/14 1,598 1,654 1,583 1,641 290,000
2019/08/13 1,556 1,671 1,556 1,625 367,100
2019/08/09 1,728 1,729 1,575 1,578 568,500
2019/08/08 1,698 1,743 1,582 1,688 1,206,200
2019/08/07 1,497 1,594 1,472 1,587 1,581,100
2019/08/06 1,340 1,459 1,314 1,447 1,778,900
2019/08/05 1,259 1,274 1,244 1,259 193,200
2019/08/02 1,246 1,276 1,238 1,247 155,900
2019/08/01 1,240 1,279 1,230 1,271 120,200
2019/07/31 1,234 1,275 1,223 1,246 207,500
2019/07/30 1,330 1,357 1,255 1,274 363,600
2019/07/29 1,297 1,343 1,254 1,329 373,300
2019/07/26 1,218 1,265 1,210 1,265 154,300
2019/07/25 1,218 1,248 1,210 1,235 196,500
2019/07/24 1,266 1,268 1,225 1,236 162,400
2019/07/23 1,303 1,303 1,266 1,266 106,900
2019/07/22 1,329 1,342 1,266 1,283 219,000
2019/07/19 1,336 1,358 1,307 1,322 189,800
2019/07/18 1,324 1,342 1,299 1,310 202,200
2019/07/17 1,362 1,362 1,286 1,342 476,300
2019/07/16 1,367 1,403 1,355 1,370 328,600
2019/07/12 1,326 1,388 1,319 1,370 659,200
2019/07/11 1,266 1,332 1,234 1,326 452,500
2019/07/10 1,182 1,267 1,164 1,265 619,500
2019/07/09 1,141 1,194 1,137 1,161 263,300
2019/07/08 1,200 1,220 1,132 1,152 330,100
2019/07/05 1,144 1,207 1,106 1,163 416,500
2019/07/04 1,166 1,208 1,136 1,139 265,100
2019/07/03 1,187 1,245 1,155 1,171 466,700
2019/07/02 1,133 1,197 1,131 1,181 262,400
2019/07/01 1,140 1,200 1,131 1,163 343,900
2019/06/28 1,086 1,153 1,074 1,122 253,900
2019/06/27 1,100 1,134 1,063 1,072 257,500
2019/06/26 1,065 1,130 1,039 1,100 416,400
2019/06/25 1,018 1,072 1,018 1,050 300,500
2019/06/24 1,180 1,190 1,004 1,024 625,500
2019/06/21 1,151 1,175 1,118 1,174 259,100
2019/06/20 1,145 1,172 1,142 1,156 280,400
2019/06/19 1,084 1,175 1,084 1,170 661,500
2019/06/18 1,064 1,083 1,032 1,064 298,700
2019/06/17 1,003 1,088 1,003 1,064 395,100
2019/06/14 998 1,020 987 1,009 228,000
2019/06/13 961 994 957 989 161,300
2019/06/12 981 995 959 969 194,700
2019/06/11 915 984 896 981 423,100
2019/06/10 911 925 885 915 323,000
2019/06/07 849 927 832 915 563,200
2019/06/06 907 907 832 838 752,000
2019/06/05 909 913 817 852 314,700
2019/06/04 889 900 851 887 191,700
2019/06/03 891 920 888 892 163,500
2019/05/31 927 940 890 896 192,300
2019/05/30 942 949 912 930 190,700
2019/05/29 952 970 922 937 214,200
2019/05/28 951 977 930 951 184,300
2019/05/27 1,002 1,006 946 960 264,600
2019/05/24 990 1,023 988 1,018 156,800
2019/05/23 971 1,028 958 1,009 294,300
2019/05/22 974 997 953 973 263,800
2019/05/21 979 979 919 949 255,200
2019/05/20 978 988 950 964 223,700
2019/05/17 950 986 921 970 410,100
2019/05/16 899 941 868 936 381,800
2019/05/15 853 897 852 895 251,500
2019/05/14 800 875 799 874 465,100
2019/05/13 810 828 772 824 898,700
2019/05/10 797 797 797 797 101,100
2019/05/09 681 702 681 697 93,600
2019/05/08 698 699 677 685 100,500
2019/05/07 721 724 696 701 116,900
2019/04/26 707 737 696 735 153,500
2019/04/25 691 705 686 700 74,400
2019/04/24 695 703 683 687 45,900
2019/04/23 682 699 664 698 86,800
2019/04/22 692 708 681 689 98,700
2019/04/19 678 701 667 701 214,200
2019/04/18 695 704 658 685 1,155,600
2019/04/17 610 618 601 605 33,700
2019/04/16 602 612 602 610 23,800
2019/04/15 623 630 604 611 49,000
2019/04/12 593 628 593 627 79,000
2019/04/11 602 603 595 598 43,700
2019/04/10 610 619 606 606 36,400
2019/04/09 636 636 617 618 31,800
2019/04/08 640 645 625 636 54,200
2019/04/05 638 647 600 645 301,700
2019/04/04 640 648 636 638 45,900
2019/04/03 635 660 635 645 64,700
2019/04/02 680 680 633 633 125,300
2019/04/01 703 710 676 676 57,000
2019/03/29 706 711 687 700 45,600
2019/03/28 688 714 681 704 47,200
2019/03/27 704 726 695 697 67,500
2019/03/26 736 736 692 706 215,700
2019/03/25 668 740 652 740 244,900
2019/03/22 692 701 674 693 78,600
2019/03/20 694 707 676 700 107,700
2019/03/19 660 696 643 692 119,700
2019/03/18 651 658 636 656 48,400
2019/03/15 636 648 635 641 26,000
2019/03/14 660 667 638 638 57,900
2019/03/13 672 685 655 659 61,500
2019/03/12 677 679 669 672 41,800
2019/03/11 660 678 660 665 73,400
2019/03/08 690 697 662 667 196,900
2019/03/07 700 743 676 697 521,300
2019/03/06 669 710 660 709 326,500
2019/03/05 611 688 606 673 360,800
2019/03/04 635 640 616 619 128,500
2019/03/01 620 620 600 616 116,700
2019/02/28 639 640 613 622 126,800
2019/02/27 621 635 612 631 131,700
2019/02/26 583 625 583 620 319,400
2019/02/25 554 583 549 583 168,500
2019/02/22 538 558 536 552 78,800
2019/02/21 532 545 532 542 51,000
2019/02/20 540 551 530 534 94,100
2019/02/19 549 551 539 540 40,800
2019/02/18 549 563 536 544 116,700
2019/02/15 523 556 523 555 169,900
2019/02/14 540 549 522 523 275,400
2019/02/13 557 569 547 550 236,800
2019/02/12 549 560 540 547 170,000
2019/02/08 544 552 536 552 222,900
2019/02/07 528 549 528 549 348,900
2019/02/06 514 535 505 525 465,900
2019/02/05 487 532 480 520 1,251,200
2019/02/04 446 460 444 460 152,900
2019/02/01 430 440 427 439 42,200
2019/01/31 433 433 426 430 22,400
2019/01/30 428 430 418 427 54,800
2019/01/29 422 434 420 431 39,600
2019/01/28 425 432 422 423 30,300
2019/01/25 423 426 420 425 25,000
2019/01/24 422 426 416 421 60,400
2019/01/23 417 430 417 426 45,400
2019/01/22 439 453 420 422 433,200
2019/01/21 440 447 435 442 193,000
2019/01/18 441 441 432 439 41,400
2019/01/17 438 438 429 436 53,100
2019/01/16 437 445 432 439 41,000
2019/01/15 417 438 417 436 71,700
2019/01/11 418 428 415 416 59,700
2019/01/10 417 426 417 418 60,700
2019/01/09 426 427 415 420 43,400
2019/01/08 425 435 422 428 39,800
2019/01/07 400 433 400 431 124,700
2019/01/04 380 395 372 392 153,400

このページの先頭へ