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
2026/06/15 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

このページの先頭へ