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
2022/12/30 858 858 845 852 26,400
2022/12/29 857 860 844 855 15,000
2022/12/28 865 865 853 856 8,100
2022/12/27 859 865 852 863 20,500
2022/12/26 868 876 861 861 24,300
2022/12/23 876 882 864 873 34,300
2022/12/22 899 902 886 886 23,700
2022/12/21 877 897 875 897 16,500
2022/12/20 909 916 878 882 45,900
2022/12/19 926 927 904 912 22,900
2022/12/16 933 934 927 927 6,200
2022/12/15 932 940 931 933 4,300
2022/12/14 931 945 931 937 5,100
2022/12/13 932 936 929 930 5,000
2022/12/12 934 940 929 932 3,700
2022/12/09 933 945 932 939 3,300
2022/12/08 934 937 924 924 11,800
2022/12/07 941 942 934 934 4,400
2022/12/06 940 946 937 941 5,300
2022/12/05 954 954 933 949 9,100
2022/12/02 945 946 935 944 15,600
2022/12/01 952 955 946 953 13,700
2022/11/30 960 960 947 949 22,700
2022/11/29 951 958 946 956 18,300
2022/11/28 950 956 946 956 19,000
2022/11/25 944 950 941 944 19,300
2022/11/24 926 934 923 934 10,900
2022/11/22 922 928 919 919 9,000
2022/11/21 920 925 919 922 4,700
2022/11/18 928 928 918 918 13,800
2022/11/17 928 933 925 929 11,300
2022/11/16 928 928 919 928 7,600
2022/11/15 921 932 909 932 14,600
2022/11/14 938 940 921 921 17,700
2022/11/11 935 937 926 935 17,600
2022/11/10 941 941 926 926 15,200
2022/11/09 945 950 945 945 2,800
2022/11/08 943 955 943 945 13,300
2022/11/07 956 966 943 943 34,000
2022/11/04 944 957 920 941 47,100
2022/11/02 956 960 934 935 14,000
2022/11/01 970 970 956 956 10,300
2022/10/31 967 969 962 968 14,700
2022/10/28 977 977 967 967 6,600
2022/10/27 986 986 974 977 9,300
2022/10/26 969 987 966 984 21,800
2022/10/25 966 969 960 962 5,800
2022/10/24 979 980 965 965 10,300
2022/10/21 969 975 967 975 28,000
2022/10/20 969 969 962 969 4,200
2022/10/19 962 969 959 969 8,400
2022/10/18 962 968 961 967 20,100
2022/10/17 944 962 939 962 10,400
2022/10/14 950 955 941 947 18,000
2022/10/13 951 951 933 939 8,900
2022/10/12 960 961 951 951 9,200
2022/10/11 956 962 950 961 21,600
2022/10/07 953 962 951 961 4,700
2022/10/06 965 978 958 962 26,400
2022/10/05 964 970 958 965 18,000
2022/10/04 942 964 942 955 20,700
2022/10/03 927 934 912 930 15,900
2022/09/30 917 932 908 932 20,800
2022/09/29 912 934 912 932 9,300
2022/09/28 931 931 898 914 29,400
2022/09/27 935 935 924 931 8,600
2022/09/26 950 950 917 925 25,700
2022/09/22 956 956 948 950 11,600
2022/09/21 966 969 954 967 20,000
2022/09/20 971 980 959 980 20,200
2022/09/16 957 971 954 971 18,500
2022/09/15 969 969 960 965 14,200
2022/09/14 970 973 956 969 19,200
2022/09/13 989 989 971 975 30,000
2022/09/12 980 994 972 994 31,400
2022/09/09 978 982 965 970 35,500
2022/09/08 957 987 956 978 49,300
2022/09/07 970 970 950 957 28,300
2022/09/06 990 990 965 973 45,400
2022/09/05 964 1,006 956 990 161,900
2022/09/02 923 959 921 958 96,500
2022/09/01 915 924 907 918 19,900
2022/08/31 901 929 901 924 51,600
2022/08/30 913 914 903 904 47,600
2022/08/29 898 918 892 913 57,300
2022/08/26 922 922 902 906 53,600
2022/08/25 889 925 884 922 106,000
2022/08/24 918 935 883 892 525,300
2022/08/23 831 833 827 833 11,400
2022/08/22 837 837 824 834 33,500
2022/08/19 852 855 840 841 34,400
2022/08/18 850 854 843 844 28,400
2022/08/17 840 858 836 854 50,400
2022/08/16 827 838 827 835 22,900
2022/08/15 838 852 823 824 66,700
2022/08/12 833 837 824 832 29,200
2022/08/10 820 828 818 820 15,100
2022/08/09 841 843 817 826 39,800
2022/08/08 845 846 826 842 59,000
2022/08/05 860 866 848 866 52,400
2022/08/04 859 860 847 858 28,000
2022/08/03 842 846 832 846 21,400
2022/08/02 836 842 833 833 45,900
2022/08/01 819 833 819 831 20,900
2022/07/29 825 826 817 817 13,700
2022/07/28 814 823 814 822 4,900
2022/07/27 824 826 810 811 23,900
2022/07/26 830 830 816 820 12,900
2022/07/25 819 823 813 819 18,400
2022/07/22 820 827 813 819 28,000
2022/07/21 839 842 806 819 68,400
2022/07/20 850 851 833 835 11,700
2022/07/19 831 844 831 844 3,900
2022/07/15 828 838 828 833 3,300
2022/07/14 843 843 821 826 13,900
2022/07/13 830 840 830 840 2,400
2022/07/12 839 839 827 835 14,300
2022/07/11 857 859 837 838 24,100
2022/07/08 849 860 845 845 15,500
2022/07/07 839 847 835 844 4,900
2022/07/06 851 851 838 838 6,000
2022/07/05 829 867 829 857 41,600
2022/07/04 845 848 826 827 15,400
2022/07/01 844 849 830 843 21,900
2022/06/30 852 858 830 840 25,200
2022/06/29 836 855 828 855 29,300
2022/06/28 828 842 824 838 35,700
2022/06/27 801 841 801 828 38,900
2022/06/24 805 816 796 796 27,800
2022/06/23 790 802 790 801 6,200
2022/06/22 801 804 786 792 8,800
2022/06/21 775 801 775 792 13,700
2022/06/20 801 801 767 775 23,700
2022/06/17 780 793 766 793 29,000
2022/06/16 815 815 794 794 29,300
2022/06/15 833 833 800 803 68,300
2022/06/14 845 845 824 830 39,000
2022/06/13 852 852 839 847 29,100
2022/06/10 864 869 853 857 21,000
2022/06/09 851 868 851 864 22,200
2022/06/08 859 866 847 855 54,100
2022/06/07 883 887 846 852 59,300
2022/06/06 872 886 870 883 13,900
2022/06/03 867 878 860 878 13,300
2022/06/02 871 871 860 861 17,800
2022/06/01 863 883 863 875 17,600
2022/05/31 865 867 864 864 4,600
2022/05/30 864 877 860 865 13,100
2022/05/27 854 859 849 855 9,100
2022/05/26 860 869 853 853 14,800
2022/05/25 872 872 855 865 18,600
2022/05/24 859 866 854 863 14,700
2022/05/23 855 862 849 859 40,100
2022/05/20 860 860 834 855 27,500
2022/05/19 848 853 832 845 36,800
2022/05/18 878 878 859 863 26,800
2022/05/17 874 874 868 868 9,900
2022/05/16 872 883 867 872 17,400
2022/05/13 864 884 864 868 15,600
2022/05/12 897 897 850 869 77,000
2022/05/11 931 932 899 902 30,900
2022/05/10 911 911 886 901 20,500
2022/05/09 903 907 898 901 17,800
2022/05/06 900 909 885 903 16,100
2022/05/02 914 929 897 906 31,700
2022/04/28 909 946 894 929 83,800
2022/04/27 866 867 855 867 16,900
2022/04/26 890 890 870 873 15,400
2022/04/25 889 892 873 878 26,800
2022/04/22 903 905 891 905 15,700
2022/04/21 911 911 884 900 31,600
2022/04/20 909 913 906 911 8,900
2022/04/19 918 918 907 908 8,000
2022/04/18 904 915 897 915 17,100
2022/04/15 916 916 902 903 9,800
2022/04/14 908 923 903 917 7,800
2022/04/13 899 912 896 908 10,700
2022/04/12 902 905 888 894 13,700
2022/04/11 920 920 905 907 11,400
2022/04/08 926 926 910 924 16,000
2022/04/07 935 935 913 920 22,200
2022/04/06 946 948 928 948 22,500
2022/04/05 939 954 935 944 52,100
2022/04/04 915 935 915 924 31,900
2022/04/01 903 918 895 914 26,300
2022/03/31 916 916 897 903 48,900
2022/03/30 913 921 903 915 22,500
2022/03/29 920 924 913 919 8,600
2022/03/28 924 924 904 918 26,400
2022/03/25 926 931 902 915 37,600
2022/03/24 926 943 900 926 36,700
2022/03/23 928 940 923 927 26,600
2022/03/22 977 977 917 922 42,300
2022/03/18 937 964 934 954 72,900
2022/03/17 889 938 873 938 58,400
2022/03/16 879 886 872 875 12,400
2022/03/15 870 879 867 879 10,900
2022/03/14 858 885 858 876 19,800
2022/03/11 852 860 845 858 13,600
2022/03/10 874 876 854 854 21,500
2022/03/09 872 880 848 848 36,800
2022/03/08 868 898 868 870 21,100
2022/03/07 891 893 869 883 30,400
2022/03/04 912 912 888 905 30,700
2022/03/03 928 945 912 914 26,000
2022/03/02 912 926 907 926 23,200
2022/03/01 900 929 900 927 25,700
2022/02/28 903 906 884 898 18,600
2022/02/25 866 890 862 890 29,200
2022/02/24 910 910 855 857 80,000
2022/02/22 923 941 916 917 19,300
2022/02/21 923 945 917 935 17,700
2022/02/18 920 935 905 923 46,900
2022/02/17 939 939 920 925 16,600
2022/02/16 937 956 928 931 33,800
2022/02/15 942 945 922 922 50,000
2022/02/14 948 960 933 949 68,300
2022/02/10 965 999 957 993 64,800
2022/02/09 945 957 922 954 54,500
2022/02/08 938 949 930 935 67,100
2022/02/07 1,050 1,050 939 951 233,400
2022/02/04 1,006 1,064 1,001 1,050 95,200
2022/02/03 1,004 1,020 991 1,006 31,700
2022/02/02 983 1,025 975 1,019 41,900
2022/02/01 983 999 974 983 31,800
2022/01/31 917 965 917 963 43,500
2022/01/28 920 923 898 910 50,600
2022/01/27 947 957 909 913 44,700
2022/01/26 937 972 933 953 43,600
2022/01/25 970 970 929 936 83,700
2022/01/24 957 987 952 974 31,800
2022/01/21 956 970 950 970 18,700
2022/01/20 960 980 954 971 27,800
2022/01/19 987 987 950 955 59,200
2022/01/18 996 1,001 977 987 29,900
2022/01/17 997 1,006 977 987 49,200
2022/01/14 1,002 1,006 986 1,000 46,200
2022/01/13 1,050 1,050 1,000 1,018 71,900
2022/01/12 1,002 1,064 1,000 1,053 72,800
2022/01/11 1,020 1,055 1,006 1,032 95,100
2022/01/07 1,011 1,032 997 1,011 43,200
2022/01/06 1,040 1,040 1,005 1,021 65,400
2022/01/05 1,087 1,089 1,053 1,058 21,200
2022/01/04 1,133 1,134 1,085 1,086 14,900

このページの先頭へ