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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 850 | 851 | 843 | 849 | 4,100 |
| 2024/10/03 | 856 | 856 | 851 | 851 | 1,600 |
| 2024/10/02 | 851 | 854 | 850 | 852 | 3,400 |
| 2024/10/01 | 851 | 861 | 850 | 856 | 4,000 |
| 2024/09/30 | 837 | 855 | 837 | 854 | 4,400 |
| 2024/09/27 | 850 | 856 | 842 | 856 | 5,500 |
| 2024/09/26 | 855 | 855 | 850 | 852 | 12,500 |
| 2024/09/25 | 863 | 863 | 853 | 856 | 11,100 |
| 2024/09/24 | 863 | 863 | 859 | 860 | 5,000 |
| 2024/09/20 | 860 | 860 | 856 | 858 | 2,900 |
| 2024/09/19 | 859 | 859 | 853 | 854 | 3,700 |
| 2024/09/18 | 859 | 860 | 852 | 852 | 2,900 |
| 2024/09/17 | 864 | 864 | 850 | 859 | 6,700 |
| 2024/09/13 | 863 | 863 | 846 | 848 | 6,000 |
| 2024/09/12 | 864 | 864 | 851 | 854 | 10,500 |
| 2024/09/11 | 848 | 850 | 834 | 841 | 7,000 |
| 2024/09/10 | 845 | 849 | 840 | 842 | 7,100 |
| 2024/09/09 | 844 | 845 | 831 | 845 | 17,900 |
| 2024/09/06 | 823 | 836 | 817 | 835 | 22,500 |
| 2024/09/05 | 801 | 812 | 800 | 802 | 12,800 |
| 2024/09/04 | 820 | 826 | 806 | 811 | 13,500 |
| 2024/09/03 | 833 | 833 | 821 | 821 | 7,500 |
| 2024/09/02 | 844 | 844 | 826 | 826 | 11,200 |
| 2024/08/30 | 846 | 846 | 820 | 822 | 12,100 |
| 2024/08/29 | 842 | 842 | 827 | 836 | 7,800 |
| 2024/08/28 | 830 | 843 | 830 | 842 | 9,000 |
| 2024/08/27 | 837 | 841 | 823 | 839 | 12,800 |
| 2024/08/26 | 837 | 858 | 830 | 840 | 22,100 |
| 2024/08/23 | 839 | 839 | 822 | 830 | 26,300 |
| 2024/08/22 | 828 | 828 | 812 | 820 | 9,000 |
| 2024/08/21 | 815 | 821 | 810 | 820 | 13,100 |
| 2024/08/20 | 815 | 823 | 811 | 811 | 7,100 |
| 2024/08/19 | 830 | 831 | 815 | 815 | 12,800 |
| 2024/08/16 | 830 | 830 | 822 | 829 | 8,800 |
| 2024/08/15 | 820 | 839 | 819 | 829 | 25,300 |
| 2024/08/14 | 824 | 835 | 809 | 834 | 20,900 |
| 2024/08/13 | 785 | 809 | 776 | 809 | 13,100 |
| 2024/08/09 | 770 | 782 | 751 | 770 | 68,600 |
| 2024/08/08 | 753 | 843 | 750 | 761 | 89,800 |
| 2024/08/07 | 742 | 779 | 736 | 751 | 29,100 |
| 2024/08/06 | 731 | 788 | 720 | 755 | 67,800 |
| 2024/08/05 | 771 | 784 | 735 | 746 | 42,600 |
| 2024/08/02 | 831 | 832 | 775 | 810 | 37,100 |
| 2024/08/01 | 855 | 856 | 845 | 845 | 5,800 |
| 2024/07/31 | 857 | 863 | 848 | 852 | 10,300 |
| 2024/07/30 | 874 | 877 | 862 | 862 | 10,200 |
| 2024/07/29 | 889 | 889 | 873 | 874 | 9,800 |
| 2024/07/26 | 882 | 884 | 878 | 882 | 3,700 |
| 2024/07/25 | 886 | 886 | 879 | 879 | 4,900 |
| 2024/07/24 | 896 | 896 | 890 | 893 | 2,900 |
| 2024/07/23 | 894 | 894 | 888 | 893 | 4,400 |
| 2024/07/22 | 888 | 894 | 885 | 891 | 8,100 |
| 2024/07/19 | 883 | 889 | 880 | 885 | 7,600 |
| 2024/07/18 | 883 | 889 | 883 | 889 | 4,000 |
| 2024/07/17 | 882 | 887 | 882 | 883 | 2,200 |
| 2024/07/16 | 887 | 887 | 880 | 884 | 3,400 |
| 2024/07/12 | 875 | 887 | 875 | 887 | 9,200 |
| 2024/07/11 | 880 | 880 | 872 | 875 | 3,500 |
| 2024/07/10 | 872 | 878 | 870 | 877 | 4,300 |
| 2024/07/09 | 874 | 877 | 874 | 877 | 2,700 |
| 2024/07/08 | 873 | 877 | 868 | 877 | 7,400 |
| 2024/07/05 | 873 | 873 | 863 | 863 | 3,800 |
| 2024/07/04 | 874 | 874 | 868 | 868 | 2,900 |
| 2024/07/03 | 869 | 874 | 866 | 868 | 3,600 |
| 2024/07/02 | 871 | 873 | 869 | 872 | 2,300 |
| 2024/07/01 | 867 | 870 | 865 | 867 | 3,900 |
| 2024/06/28 | 867 | 867 | 860 | 862 | 2,300 |
| 2024/06/27 | 869 | 869 | 865 | 867 | 2,000 |
| 2024/06/26 | 865 | 868 | 862 | 863 | 5,800 |
| 2024/06/25 | 860 | 863 | 857 | 863 | 8,800 |
| 2024/06/24 | 846 | 853 | 846 | 853 | 5,200 |
| 2024/06/21 | 852 | 855 | 846 | 846 | 2,500 |
| 2024/06/20 | 850 | 855 | 848 | 855 | 3,100 |
| 2024/06/19 | 847 | 850 | 845 | 850 | 2,400 |
| 2024/06/18 | 836 | 848 | 836 | 842 | 8,400 |
| 2024/06/17 | 840 | 846 | 839 | 841 | 12,600 |
| 2024/06/14 | 829 | 839 | 829 | 836 | 5,700 |
| 2024/06/13 | 854 | 854 | 835 | 842 | 6,800 |
| 2024/06/12 | 855 | 857 | 845 | 845 | 7,200 |
| 2024/06/11 | 849 | 855 | 839 | 855 | 7,800 |
| 2024/06/10 | 827 | 849 | 822 | 849 | 11,900 |
| 2024/06/07 | 832 | 834 | 824 | 824 | 10,500 |
| 2024/06/06 | 841 | 846 | 831 | 832 | 6,100 |
| 2024/06/05 | 848 | 852 | 840 | 840 | 6,200 |
| 2024/06/04 | 855 | 855 | 846 | 852 | 3,500 |
| 2024/06/03 | 855 | 858 | 845 | 855 | 9,300 |
| 2024/05/31 | 843 | 867 | 843 | 851 | 11,200 |
| 2024/05/30 | 844 | 849 | 833 | 834 | 10,600 |
| 2024/05/29 | 855 | 855 | 842 | 847 | 12,300 |
| 2024/05/28 | 858 | 858 | 854 | 855 | 7,300 |
| 2024/05/27 | 871 | 871 | 850 | 856 | 13,400 |
| 2024/05/24 | 877 | 877 | 869 | 872 | 11,900 |
| 2024/05/23 | 876 | 879 | 874 | 877 | 5,200 |
| 2024/05/22 | 878 | 879 | 873 | 877 | 6,600 |
| 2024/05/21 | 876 | 878 | 873 | 878 | 4,600 |
| 2024/05/20 | 882 | 884 | 875 | 877 | 8,000 |
| 2024/05/17 | 873 | 879 | 873 | 876 | 6,500 |
| 2024/05/16 | 884 | 884 | 873 | 879 | 8,500 |
| 2024/05/15 | 894 | 894 | 873 | 878 | 29,200 |
| 2024/05/14 | 883 | 884 | 867 | 868 | 27,200 |
| 2024/05/13 | 890 | 892 | 883 | 883 | 17,100 |
| 2024/05/10 | 894 | 894 | 880 | 891 | 25,100 |
| 2024/05/09 | 896 | 898 | 878 | 886 | 92,000 |
| 2024/05/08 | 819 | 846 | 819 | 831 | 39,000 |
| 2024/05/07 | 810 | 828 | 807 | 828 | 10,600 |
| 2024/05/02 | 811 | 813 | 807 | 808 | 3,000 |
| 2024/05/01 | 825 | 825 | 807 | 816 | 6,100 |
| 2024/04/30 | 800 | 834 | 800 | 825 | 28,100 |
| 2024/04/26 | 795 | 810 | 786 | 796 | 32,400 |
| 2024/04/25 | 794 | 794 | 788 | 790 | 10,900 |
| 2024/04/24 | 794 | 803 | 791 | 796 | 6,500 |
| 2024/04/23 | 795 | 803 | 789 | 791 | 17,900 |
| 2024/04/22 | 796 | 815 | 790 | 792 | 7,000 |
| 2024/04/19 | 816 | 816 | 784 | 793 | 25,400 |
| 2024/04/18 | 811 | 819 | 808 | 816 | 9,400 |
| 2024/04/17 | 812 | 819 | 803 | 803 | 10,200 |
| 2024/04/16 | 819 | 830 | 810 | 813 | 7,200 |
| 2024/04/15 | 826 | 832 | 817 | 825 | 13,800 |
| 2024/04/12 | 836 | 838 | 826 | 837 | 4,800 |
| 2024/04/11 | 834 | 834 | 824 | 825 | 1,500 |
| 2024/04/10 | 835 | 835 | 830 | 830 | 2,300 |
| 2024/04/09 | 827 | 839 | 827 | 830 | 9,900 |
| 2024/04/08 | 834 | 835 | 825 | 826 | 9,800 |
| 2024/04/05 | 839 | 839 | 828 | 834 | 13,000 |
| 2024/04/04 | 839 | 846 | 831 | 843 | 13,000 |
| 2024/04/03 | 843 | 843 | 816 | 835 | 7,800 |
| 2024/04/02 | 849 | 849 | 833 | 843 | 7,000 |
| 2024/04/01 | 853 | 853 | 843 | 843 | 16,400 |
| 2024/03/29 | 853 | 853 | 840 | 846 | 5,600 |
| 2024/03/28 | 835 | 861 | 835 | 855 | 17,800 |
| 2024/03/27 | 875 | 875 | 860 | 861 | 10,900 |
| 2024/03/26 | 877 | 877 | 856 | 864 | 7,900 |
| 2024/03/25 | 879 | 882 | 860 | 869 | 10,000 |
| 2024/03/22 | 869 | 879 | 860 | 879 | 11,200 |
| 2024/03/21 | 856 | 870 | 856 | 867 | 10,000 |
| 2024/03/19 | 855 | 858 | 851 | 853 | 7,300 |
| 2024/03/18 | 843 | 856 | 843 | 853 | 8,800 |
| 2024/03/15 | 850 | 856 | 841 | 854 | 10,500 |
| 2024/03/14 | 846 | 859 | 846 | 850 | 5,600 |
| 2024/03/13 | 855 | 855 | 849 | 849 | 400 |
| 2024/03/12 | 853 | 860 | 848 | 854 | 6,800 |
| 2024/03/11 | 851 | 859 | 849 | 853 | 15,200 |
| 2024/03/08 | 840 | 860 | 840 | 854 | 13,100 |
| 2024/03/07 | 845 | 851 | 838 | 843 | 7,400 |
| 2024/03/06 | 837 | 851 | 837 | 845 | 2,100 |
| 2024/03/05 | 850 | 851 | 839 | 843 | 4,600 |
| 2024/03/04 | 845 | 857 | 841 | 853 | 8,100 |
| 2024/03/01 | 860 | 860 | 842 | 842 | 4,400 |
| 2024/02/29 | 843 | 855 | 842 | 853 | 18,800 |
| 2024/02/28 | 861 | 861 | 838 | 839 | 9,500 |
| 2024/02/27 | 838 | 861 | 837 | 861 | 19,300 |
| 2024/02/26 | 840 | 851 | 837 | 837 | 6,000 |
| 2024/02/22 | 823 | 835 | 823 | 830 | 16,200 |
| 2024/02/21 | 831 | 839 | 830 | 830 | 3,600 |
| 2024/02/20 | 826 | 850 | 826 | 840 | 21,300 |
| 2024/02/19 | 833 | 833 | 816 | 825 | 12,000 |
| 2024/02/16 | 805 | 833 | 804 | 833 | 22,900 |
| 2024/02/15 | 838 | 838 | 807 | 807 | 19,700 |
| 2024/02/14 | 828 | 848 | 823 | 839 | 32,100 |
| 2024/02/13 | 830 | 832 | 814 | 828 | 32,700 |
| 2024/02/09 | 825 | 834 | 823 | 831 | 11,300 |
| 2024/02/08 | 864 | 864 | 829 | 829 | 25,500 |
| 2024/02/07 | 873 | 875 | 852 | 872 | 39,500 |
| 2024/02/06 | 863 | 890 | 851 | 882 | 78,000 |
| 2024/02/05 | 834 | 870 | 834 | 870 | 133,200 |
| 2024/02/02 | 810 | 830 | 810 | 822 | 46,100 |
| 2024/02/01 | 818 | 826 | 809 | 817 | 26,300 |
| 2024/01/31 | 829 | 838 | 810 | 828 | 59,000 |
| 2024/01/30 | 832 | 836 | 820 | 831 | 48,200 |
| 2024/01/29 | 832 | 833 | 830 | 830 | 13,400 |
| 2024/01/26 | 834 | 839 | 830 | 834 | 13,800 |
| 2024/01/25 | 822 | 837 | 820 | 834 | 31,300 |
| 2024/01/24 | 826 | 830 | 821 | 821 | 10,300 |
| 2024/01/23 | 830 | 843 | 821 | 826 | 37,900 |
| 2024/01/22 | 814 | 838 | 812 | 827 | 47,100 |
| 2024/01/19 | 817 | 817 | 807 | 814 | 15,800 |
| 2024/01/18 | 800 | 816 | 799 | 816 | 20,600 |
| 2024/01/17 | 801 | 817 | 801 | 802 | 53,400 |
| 2024/01/16 | 802 | 806 | 797 | 801 | 38,500 |
| 2024/01/15 | 791 | 808 | 789 | 808 | 43,800 |
| 2024/01/12 | 794 | 800 | 781 | 786 | 30,500 |
| 2024/01/11 | 777 | 796 | 773 | 796 | 72,000 |
| 2024/01/10 | 760 | 779 | 760 | 771 | 61,800 |
| 2024/01/09 | 751 | 765 | 750 | 758 | 55,800 |
| 2024/01/05 | 744 | 750 | 741 | 744 | 33,200 |
| 2024/01/04 | 734 | 753 | 728 | 744 | 95,200 |