オリエンタルチエン工業(6380)の株価時系列情報
オリエンタルチエン工業(6380)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 |
|---|---|---|---|---|---|
| 2026/08/10 | 3,790 | 3,790 | 3,730 | 3,755 | 1,100 |
| 2026/08/07 | 3,800 | 3,830 | 3,720 | 3,720 | 9,600 |
| 2026/08/06 | 3,750 | 3,940 | 3,750 | 3,840 | 15,000 |
| 2026/08/05 | 3,740 | 3,760 | 3,705 | 3,740 | 7,300 |
| 2026/08/04 | 3,690 | 3,715 | 3,620 | 3,690 | 12,300 |
| 2026/08/03 | 3,700 | 3,740 | 3,615 | 3,635 | 7,500 |
| 2026/07/31 | 3,720 | 3,800 | 3,535 | 3,655 | 21,500 |
| 2026/07/30 | 3,940 | 3,950 | 3,720 | 3,775 | 36,100 |
| 2026/07/29 | 3,890 | 4,000 | 3,710 | 3,985 | 37,900 |
| 2026/07/28 | 3,850 | 4,000 | 3,415 | 3,920 | 70,500 |
| 2026/07/27 | 4,000 | 4,040 | 3,830 | 3,900 | 23,700 |
| 2026/07/24 | 4,300 | 4,350 | 3,780 | 4,055 | 54,800 |
| 2026/07/23 | 3,700 | 4,355 | 3,700 | 4,350 | 57,800 |
| 2026/07/22 | 3,925 | 3,925 | 3,550 | 3,670 | 32,700 |
| 2026/07/21 | 3,900 | 4,050 | 3,850 | 3,945 | 18,700 |
| 2026/07/17 | 3,845 | 3,955 | 3,205 | 3,955 | 74,300 |
| 2026/07/16 | 3,900 | 4,020 | 3,825 | 3,905 | 15,900 |
| 2026/07/15 | 3,985 | 3,985 | 3,850 | 3,945 | 8,700 |
| 2026/07/14 | 4,000 | 4,070 | 3,890 | 4,010 | 23,300 |
| 2026/07/13 | 4,270 | 4,275 | 3,920 | 3,935 | 21,400 |
| 2026/07/10 | 4,235 | 4,435 | 4,235 | 4,255 | 10,000 |
| 2026/07/09 | 4,320 | 4,440 | 4,235 | 4,345 | 3,900 |
| 2026/07/08 | 4,420 | 4,450 | 4,220 | 4,320 | 12,300 |
| 2026/07/07 | 4,700 | 4,825 | 4,450 | 4,530 | 46,500 |
| 2026/07/06 | 4,700 | 4,700 | 4,530 | 4,530 | 4,000 |
| 2026/07/03 | 4,670 | 4,700 | 4,670 | 4,700 | 800 |
| 2026/07/02 | 4,760 | 4,785 | 4,675 | 4,695 | 11,300 |
| 2026/07/01 | 4,690 | 4,690 | 4,640 | 4,690 | 1,500 |
| 2026/06/30 | 4,730 | 4,765 | 4,640 | 4,690 | 4,900 |
| 2026/06/29 | 4,595 | 4,670 | 4,585 | 4,660 | 3,500 |
| 2026/06/26 | 4,745 | 4,745 | 4,565 | 4,665 | 4,900 |
| 2026/06/25 | 4,800 | 4,800 | 4,705 | 4,715 | 1,800 |
| 2026/06/24 | 4,735 | 4,790 | 4,705 | 4,765 | 5,100 |
| 2026/06/23 | 4,605 | 4,740 | 4,575 | 4,740 | 4,400 |
| 2026/06/22 | 4,765 | 4,835 | 4,610 | 4,675 | 5,300 |
| 2026/06/19 | 4,720 | 4,810 | 4,650 | 4,735 | 6,100 |
| 2026/06/18 | 4,745 | 4,900 | 4,725 | 4,735 | 8,000 |
| 2026/06/17 | 4,770 | 4,795 | 4,630 | 4,775 | 8,200 |
| 2026/06/16 | 4,735 | 4,900 | 4,720 | 4,750 | 6,100 |
| 2026/06/15 | 4,730 | 4,775 | 4,555 | 4,735 | 5,100 |
| 2026/06/12 | 4,900 | 4,900 | 4,710 | 4,795 | 20,900 |
| 2026/06/11 | 4,940 | 4,960 | 4,770 | 4,825 | 8,400 |
| 2026/06/10 | 5,020 | 5,030 | 4,890 | 5,030 | 8,400 |
| 2026/06/09 | 4,970 | 5,110 | 4,955 | 4,995 | 7,100 |
| 2026/06/08 | 5,080 | 5,080 | 4,870 | 4,910 | 5,600 |
| 2026/06/05 | 5,060 | 5,150 | 4,935 | 5,060 | 12,500 |
| 2026/06/04 | 4,950 | 5,200 | 4,950 | 5,160 | 9,500 |
| 2026/06/03 | 4,930 | 5,020 | 4,850 | 5,020 | 6,300 |
| 2026/06/02 | 5,120 | 5,120 | 4,830 | 4,935 | 19,800 |
| 2026/06/01 | 4,950 | 5,470 | 4,890 | 5,220 | 36,100 |
| 2026/05/29 | 5,050 | 5,050 | 4,865 | 4,985 | 8,400 |
| 2026/05/28 | 4,915 | 5,050 | 4,910 | 5,050 | 10,000 |
| 2026/05/27 | 4,990 | 5,040 | 4,800 | 4,910 | 9,800 |
| 2026/05/26 | 5,000 | 5,140 | 4,690 | 4,990 | 16,900 |
| 2026/05/25 | 4,990 | 5,000 | 4,920 | 4,940 | 6,500 |
| 2026/05/22 | 5,190 | 5,350 | 4,950 | 5,090 | 16,700 |
| 2026/05/21 | 5,150 | 5,280 | 5,040 | 5,190 | 11,500 |
| 2026/05/20 | 5,250 | 5,330 | 5,150 | 5,200 | 17,400 |
| 2026/05/19 | 5,140 | 5,350 | 4,960 | 5,250 | 21,300 |
| 2026/05/18 | 4,880 | 5,150 | 4,830 | 5,040 | 10,900 |
| 2026/05/15 | 4,860 | 4,945 | 4,650 | 4,895 | 10,900 |
| 2026/05/14 | 4,520 | 4,990 | 4,495 | 4,860 | 15,500 |
| 2026/05/13 | 4,310 | 4,610 | 4,310 | 4,480 | 8,600 |
| 2026/05/12 | 4,225 | 4,335 | 4,195 | 4,240 | 7,500 |
| 2026/05/11 | 4,260 | 4,330 | 4,175 | 4,185 | 11,900 |
| 2026/05/08 | 4,290 | 4,300 | 4,205 | 4,230 | 6,700 |
| 2026/05/07 | 4,290 | 4,290 | 4,070 | 4,260 | 17,300 |
| 2026/05/01 | 4,020 | 4,360 | 4,020 | 4,290 | 21,700 |
| 2026/04/30 | 3,875 | 4,070 | 3,855 | 4,070 | 18,500 |
| 2026/04/28 | 3,910 | 3,925 | 3,760 | 3,925 | 6,900 |
| 2026/04/27 | 3,800 | 3,945 | 3,800 | 3,885 | 12,900 |
| 2026/04/24 | 3,660 | 3,770 | 3,660 | 3,760 | 8,700 |
| 2026/04/23 | 3,610 | 3,670 | 3,600 | 3,660 | 6,200 |
| 2026/04/22 | 3,625 | 3,650 | 3,595 | 3,615 | 4,100 |
| 2026/04/21 | 3,510 | 3,630 | 3,510 | 3,595 | 9,300 |
| 2026/04/20 | 3,700 | 3,745 | 3,480 | 3,560 | 25,900 |
| 2026/04/17 | 3,635 | 3,680 | 3,590 | 3,600 | 10,100 |
| 2026/04/16 | 3,470 | 3,735 | 3,470 | 3,650 | 31,600 |
| 2026/04/15 | 3,560 | 3,560 | 3,430 | 3,485 | 12,100 |
| 2026/04/14 | 3,500 | 3,560 | 3,380 | 3,560 | 23,100 |
| 2026/04/13 | 3,875 | 3,875 | 3,570 | 3,570 | 17,300 |
| 2026/04/10 | 3,545 | 3,875 | 3,545 | 3,875 | 37,200 |
| 2026/04/09 | 3,500 | 3,605 | 3,500 | 3,585 | 16,800 |
| 2026/04/08 | 3,600 | 3,650 | 3,520 | 3,520 | 15,500 |
| 2026/04/07 | 3,540 | 3,625 | 3,500 | 3,570 | 20,000 |
| 2026/04/06 | 3,545 | 3,655 | 3,460 | 3,540 | 10,700 |
| 2026/04/03 | 3,590 | 3,620 | 3,540 | 3,545 | 7,800 |
| 2026/03/27 | 3,450 | 3,450 | 3,320 | 3,440 | 3,000 |
| 2026/03/26 | 3,450 | 3,450 | 3,450 | 3,450 | 1,400 |
| 2026/03/25 | 3,440 | 3,460 | 3,440 | 3,460 | 2,200 |
| 2026/03/24 | 3,430 | 3,545 | 3,360 | 3,360 | 8,600 |
| 2026/03/23 | 3,500 | 3,500 | 3,340 | 3,350 | 3,900 |
| 2026/03/19 | 3,420 | 3,500 | 3,420 | 3,500 | 1,500 |
| 2026/03/18 | 3,330 | 3,445 | 3,330 | 3,445 | 800 |
| 2026/03/17 | 3,280 | 3,400 | 3,280 | 3,400 | 2,100 |
| 2026/03/16 | 3,245 | 3,360 | 3,245 | 3,280 | 4,000 |
| 2026/03/13 | 3,400 | 3,450 | 3,300 | 3,300 | 2,400 |
| 2026/03/12 | 3,290 | 3,445 | 3,290 | 3,445 | 1,200 |
| 2026/03/11 | 3,320 | 3,400 | 3,240 | 3,360 | 6,300 |
| 2026/03/10 | 3,285 | 3,330 | 3,215 | 3,270 | 6,000 |
| 2026/03/09 | 3,305 | 3,305 | 3,130 | 3,205 | 10,100 |
| 2026/03/06 | 3,430 | 3,450 | 3,350 | 3,350 | 1,700 |
| 2026/03/04 | 3,560 | 3,560 | 3,320 | 3,500 | 13,300 |
| 2026/03/03 | 3,665 | 3,675 | 3,590 | 3,675 | 4,600 |
| 2026/03/02 | 3,540 | 3,630 | 3,540 | 3,595 | 5,800 |
| 2026/02/27 | 3,490 | 3,720 | 3,490 | 3,680 | 6,700 |
| 2026/02/26 | 3,465 | 3,560 | 3,465 | 3,560 | 8,800 |
| 2026/02/25 | 3,425 | 3,535 | 3,355 | 3,520 | 11,200 |
| 2026/02/24 | 3,665 | 3,840 | 3,380 | 3,480 | 14,400 |
| 2026/02/20 | 3,485 | 3,765 | 3,485 | 3,735 | 6,000 |
| 2026/02/19 | 3,825 | 3,825 | 3,315 | 3,555 | 13,000 |
| 2026/02/18 | 3,600 | 3,835 | 3,530 | 3,835 | 10,700 |
| 2026/02/17 | 3,335 | 3,605 | 3,335 | 3,530 | 14,500 |
| 2026/02/16 | 3,130 | 3,300 | 3,130 | 3,265 | 2,800 |
| 2026/02/13 | 3,030 | 3,200 | 3,015 | 3,145 | 6,900 |
| 2026/02/12 | 3,150 | 3,165 | 3,030 | 3,030 | 7,000 |
| 2026/02/10 | 3,035 | 3,240 | 3,035 | 3,220 | 6,200 |
| 2026/02/09 | 2,975 | 3,110 | 2,975 | 3,085 | 2,300 |
| 2026/02/06 | 3,135 | 3,135 | 2,903 | 3,045 | 11,500 |
| 2026/02/05 | 3,165 | 3,215 | 3,025 | 3,140 | 7,600 |
| 2026/02/04 | 3,330 | 3,340 | 3,160 | 3,165 | 8,900 |
| 2026/02/03 | 3,315 | 3,450 | 3,315 | 3,360 | 2,500 |
| 2026/02/02 | 3,550 | 3,550 | 3,345 | 3,380 | 8,000 |
| 2026/01/30 | 3,600 | 3,620 | 3,500 | 3,555 | 8,600 |
| 2026/01/29 | 3,510 | 3,700 | 3,480 | 3,665 | 7,900 |
| 2026/01/28 | 3,445 | 3,535 | 3,445 | 3,530 | 4,000 |
| 2026/01/27 | 3,540 | 3,540 | 3,440 | 3,485 | 7,700 |
| 2026/01/26 | 3,710 | 3,710 | 3,440 | 3,585 | 12,200 |
| 2026/01/23 | 3,520 | 3,710 | 3,500 | 3,710 | 6,200 |
| 2026/01/22 | 3,670 | 3,670 | 3,460 | 3,520 | 5,900 |
| 2026/01/21 | 3,610 | 3,625 | 3,585 | 3,600 | 2,200 |
| 2026/01/20 | 3,755 | 3,755 | 3,425 | 3,625 | 10,500 |
| 2026/01/19 | 3,775 | 3,795 | 3,730 | 3,755 | 2,300 |
| 2026/01/16 | 3,665 | 3,890 | 3,665 | 3,845 | 12,500 |
| 2026/01/15 | 3,560 | 3,755 | 3,560 | 3,735 | 13,500 |
| 2026/01/14 | 3,490 | 3,525 | 3,470 | 3,500 | 4,200 |
| 2026/01/13 | 3,520 | 3,585 | 3,445 | 3,545 | 3,700 |
| 2026/01/09 | 3,355 | 3,445 | 3,355 | 3,400 | 4,700 |
| 2026/01/08 | 3,295 | 3,420 | 3,245 | 3,345 | 8,900 |
| 2026/01/07 | 3,205 | 3,305 | 3,185 | 3,295 | 18,200 |
| 2026/01/06 | 3,125 | 3,210 | 3,125 | 3,200 | 5,800 |
| 2026/01/05 | 3,015 | 3,205 | 3,015 | 3,115 | 4,800 |
| 2025/12/30 | 3,010 | 3,075 | 3,005 | 3,015 | 5,100 |
| 2025/12/29 | 3,160 | 3,190 | 3,040 | 3,075 | 5,100 |
| 2025/12/26 | 3,150 | 3,195 | 3,100 | 3,195 | 8,600 |
| 2025/12/25 | 2,998 | 3,170 | 2,998 | 3,170 | 9,200 |
| 2025/12/24 | 3,000 | 3,050 | 2,995 | 2,995 | 8,100 |
| 2025/12/23 | 3,025 | 3,080 | 2,993 | 3,030 | 8,200 |
| 2025/12/22 | 3,155 | 3,285 | 3,130 | 3,130 | 13,500 |
| 2025/12/19 | 3,020 | 3,120 | 3,000 | 3,105 | 8,900 |
| 2025/12/18 | 3,120 | 3,120 | 2,997 | 3,020 | 15,800 |
| 2025/12/17 | 3,260 | 3,260 | 3,085 | 3,085 | 10,500 |
| 2025/12/16 | 3,055 | 3,240 | 3,055 | 3,220 | 14,800 |
| 2025/12/15 | 3,050 | 3,145 | 3,015 | 3,125 | 9,500 |
| 2025/12/12 | 3,120 | 3,170 | 2,955 | 3,050 | 15,900 |
| 2025/12/11 | 2,948 | 3,320 | 2,948 | 3,050 | 42,500 |
| 2025/12/10 | 2,687 | 2,998 | 2,687 | 2,998 | 23,800 |
| 2025/12/09 | 2,697 | 2,734 | 2,674 | 2,708 | 8,000 |
| 2025/12/08 | 2,695 | 2,802 | 2,650 | 2,747 | 13,300 |
| 2025/12/05 | 2,641 | 2,889 | 2,641 | 2,695 | 32,300 |
| 2025/12/04 | 2,523 | 2,700 | 2,443 | 2,675 | 40,800 |
| 2025/12/03 | 3,300 | 3,300 | 2,650 | 2,650 | 99,600 |
| 2025/12/02 | 3,480 | 3,480 | 3,265 | 3,350 | 13,800 |
| 2025/12/01 | 3,405 | 3,595 | 3,205 | 3,480 | 19,400 |
| 2025/11/28 | 3,100 | 3,475 | 3,100 | 3,475 | 29,200 |
| 2025/11/27 | 2,892 | 3,125 | 2,842 | 3,120 | 24,900 |
| 2025/11/26 | 2,999 | 3,000 | 2,820 | 2,892 | 16,700 |
| 2025/11/25 | 2,647 | 2,900 | 2,647 | 2,821 | 13,400 |
| 2025/11/21 | 2,480 | 2,824 | 2,480 | 2,676 | 63,500 |
| 2025/11/20 | 2,535 | 2,597 | 2,424 | 2,530 | 32,700 |
| 2025/11/19 | 2,394 | 2,570 | 2,369 | 2,550 | 25,900 |
| 2025/11/18 | 2,233 | 2,400 | 2,183 | 2,400 | 18,600 |
| 2025/11/17 | 2,080 | 2,337 | 2,080 | 2,333 | 8,900 |
| 2025/11/14 | 2,124 | 2,358 | 2,124 | 2,130 | 19,700 |
| 2025/11/13 | 2,116 | 2,250 | 2,075 | 2,154 | 16,300 |
| 2025/11/12 | 2,147 | 2,171 | 2,024 | 2,119 | 15,700 |
| 2025/11/11 | 2,200 | 2,250 | 2,117 | 2,197 | 8,300 |
| 2025/11/10 | 2,283 | 2,301 | 2,203 | 2,203 | 3,600 |
| 2025/11/07 | 2,312 | 2,351 | 2,297 | 2,297 | 4,400 |
| 2025/11/06 | 2,295 | 2,395 | 2,295 | 2,362 | 1,400 |
| 2025/11/05 | 2,350 | 2,369 | 2,268 | 2,345 | 8,600 |
| 2025/11/04 | 2,441 | 2,441 | 2,330 | 2,330 | 3,200 |
| 2025/10/31 | 2,344 | 2,401 | 2,254 | 2,341 | 2,600 |
| 2025/10/30 | 2,348 | 2,372 | 2,343 | 2,343 | 800 |
| 2025/10/29 | 2,292 | 2,445 | 2,292 | 2,351 | 1,700 |
| 2025/10/28 | 2,354 | 2,357 | 2,340 | 2,340 | 1,300 |
| 2025/10/27 | 2,330 | 2,404 | 2,330 | 2,404 | 2,100 |
| 2025/10/24 | 2,426 | 2,429 | 2,289 | 2,377 | 5,900 |
| 2025/10/23 | 2,417 | 2,427 | 2,338 | 2,427 | 7,000 |
| 2025/10/22 | 2,519 | 2,519 | 2,413 | 2,417 | 4,900 |
| 2025/10/21 | 2,474 | 2,474 | 2,469 | 2,469 | 300 |
| 2025/10/20 | 2,410 | 2,500 | 2,341 | 2,424 | 8,900 |
| 2025/10/17 | 2,385 | 2,537 | 2,385 | 2,411 | 3,200 |
| 2025/10/16 | 2,403 | 2,487 | 2,400 | 2,400 | 10,800 |
| 2025/10/15 | 2,549 | 2,549 | 2,410 | 2,410 | 9,100 |
| 2025/10/14 | 2,451 | 2,551 | 2,431 | 2,549 | 19,400 |
| 2025/10/10 | 2,341 | 2,459 | 2,341 | 2,459 | 1,000 |
| 2025/10/09 | 2,287 | 2,420 | 2,268 | 2,391 | 4,300 |
| 2025/10/08 | 2,111 | 2,339 | 2,111 | 2,337 | 8,200 |
| 2025/10/07 | 2,258 | 2,259 | 2,070 | 2,130 | 21,600 |