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 |
---|---|---|---|---|---|
2024/03/27 | 1,752 | 1,840 | 1,749 | 1,840 | 2,200 |
2024/03/26 | 1,780 | 1,780 | 1,758 | 1,758 | 900 |
2024/03/25 | 1,759 | 1,800 | 1,759 | 1,780 | 1,400 |
2024/03/22 | 1,800 | 1,800 | 1,762 | 1,762 | 200 |
2024/03/21 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
2024/03/19 | 1,790 | 1,800 | 1,790 | 1,800 | 400 |
2024/03/18 | 1,761 | 1,859 | 1,761 | 1,769 | 4,300 |
2024/03/15 | 1,795 | 1,801 | 1,769 | 1,801 | 400 |
2024/03/14 | 1,833 | 1,872 | 1,833 | 1,835 | 1,100 |
2024/03/13 | 1,834 | 1,873 | 1,832 | 1,873 | 1,600 |
2024/03/12 | 1,761 | 1,900 | 1,761 | 1,833 | 2,100 |
2024/03/11 | 1,768 | 1,801 | 1,729 | 1,801 | 2,600 |
2024/03/08 | 1,826 | 1,826 | 1,768 | 1,768 | 200 |
2024/03/07 | 1,767 | 1,843 | 1,767 | 1,826 | 1,100 |
2024/03/06 | 1,850 | 1,850 | 1,767 | 1,767 | 8,900 |
2024/03/05 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
2024/03/04 | 1,804 | 1,850 | 1,804 | 1,850 | 800 |
2024/03/01 | 1,791 | 1,818 | 1,791 | 1,806 | 3,000 |
2024/02/29 | 1,870 | 1,870 | 1,831 | 1,831 | 400 |
2024/02/28 | 1,860 | 1,888 | 1,860 | 1,888 | 500 |
2024/02/26 | 1,900 | 1,900 | 1,860 | 1,860 | 400 |
2024/02/22 | 1,891 | 1,899 | 1,866 | 1,896 | 1,800 |
2024/02/21 | 1,851 | 1,851 | 1,851 | 1,851 | 600 |
2024/02/20 | 1,900 | 1,900 | 1,853 | 1,873 | 2,000 |
2024/02/19 | 1,850 | 1,940 | 1,850 | 1,940 | 1,700 |
2024/02/16 | 1,890 | 1,890 | 1,850 | 1,850 | 300 |
2024/02/15 | 1,852 | 1,852 | 1,850 | 1,850 | 200 |
2024/02/14 | 1,890 | 1,899 | 1,850 | 1,859 | 700 |
2024/02/13 | 1,850 | 1,890 | 1,850 | 1,850 | 800 |
2024/02/09 | 1,825 | 1,899 | 1,825 | 1,899 | 1,600 |
2024/02/08 | 1,860 | 1,865 | 1,822 | 1,865 | 2,900 |
2024/02/07 | 1,857 | 1,900 | 1,795 | 1,860 | 1,700 |
2024/02/06 | 1,857 | 1,857 | 1,857 | 1,857 | 300 |
2024/02/02 | 1,897 | 1,897 | 1,897 | 1,897 | 100 |
2024/02/01 | 1,891 | 1,891 | 1,891 | 1,891 | 100 |
2024/01/30 | 1,812 | 1,852 | 1,812 | 1,852 | 900 |
2024/01/29 | 1,811 | 1,851 | 1,811 | 1,846 | 400 |
2024/01/26 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
2024/01/25 | 1,849 | 1,849 | 1,815 | 1,849 | 500 |
2024/01/24 | 1,826 | 1,849 | 1,826 | 1,849 | 600 |
2024/01/23 | 1,900 | 1,900 | 1,826 | 1,866 | 2,300 |
2024/01/22 | 1,844 | 1,940 | 1,844 | 1,862 | 3,300 |
2024/01/19 | 1,850 | 1,850 | 1,795 | 1,835 | 500 |
2024/01/18 | 1,751 | 1,831 | 1,751 | 1,831 | 300 |
2024/01/17 | 1,814 | 1,840 | 1,728 | 1,791 | 4,000 |
2024/01/16 | 1,840 | 1,873 | 1,803 | 1,854 | 700 |
2024/01/15 | 1,819 | 1,893 | 1,805 | 1,854 | 900 |
2024/01/12 | 1,868 | 1,903 | 1,852 | 1,859 | 600 |
2024/01/10 | 1,910 | 1,910 | 1,908 | 1,908 | 200 |
2024/01/09 | 1,870 | 1,897 | 1,870 | 1,880 | 600 |
2024/01/05 | 1,909 | 1,909 | 1,871 | 1,874 | 600 |
2023/12/29 | 1,968 | 1,968 | 1,901 | 1,911 | 600 |
2023/12/28 | 1,930 | 1,930 | 1,930 | 1,930 | 400 |
2023/12/26 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
2023/12/25 | 1,931 | 1,931 | 1,851 | 1,890 | 1,700 |
2023/12/22 | 1,937 | 1,971 | 1,931 | 1,971 | 500 |
2023/12/21 | 1,928 | 1,968 | 1,916 | 1,931 | 800 |
2023/12/20 | 1,951 | 1,996 | 1,911 | 1,996 | 3,200 |
2023/12/19 | 1,964 | 1,977 | 1,851 | 1,977 | 2,000 |
2023/12/18 | 1,897 | 1,977 | 1,897 | 1,977 | 300 |
2023/12/15 | 1,969 | 1,969 | 1,969 | 1,969 | 100 |
2023/12/14 | 1,926 | 1,945 | 1,905 | 1,945 | 600 |
2023/12/13 | 1,950 | 1,986 | 1,915 | 1,965 | 1,100 |
2023/12/12 | 1,900 | 1,990 | 1,860 | 1,990 | 1,000 |
2023/12/08 | 2,063 | 2,063 | 1,940 | 1,980 | 600 |
2023/12/06 | 2,050 | 2,200 | 1,970 | 2,076 | 18,400 |
2023/12/05 | 1,961 | 2,100 | 1,961 | 2,100 | 6,900 |
2023/12/04 | 1,888 | 1,921 | 1,878 | 1,921 | 900 |
2023/12/01 | 1,885 | 1,963 | 1,880 | 1,888 | 1,200 |
2023/11/30 | 1,967 | 1,967 | 1,924 | 1,924 | 600 |
2023/11/29 | 1,950 | 1,968 | 1,929 | 1,968 | 900 |
2023/11/28 | 1,968 | 1,968 | 1,928 | 1,955 | 500 |
2023/11/24 | 1,970 | 1,970 | 1,950 | 1,966 | 1,600 |
2023/11/22 | 2,024 | 2,024 | 1,974 | 1,977 | 700 |
2023/11/21 | 1,956 | 1,996 | 1,956 | 1,996 | 500 |
2023/11/20 | 1,985 | 1,996 | 1,985 | 1,996 | 200 |
2023/11/17 | 2,009 | 2,009 | 1,968 | 2,003 | 600 |
2023/11/16 | 2,007 | 2,007 | 1,995 | 2,007 | 900 |
2023/11/15 | 2,019 | 2,019 | 2,006 | 2,006 | 300 |
2023/11/14 | 2,019 | 2,019 | 1,996 | 2,019 | 700 |
2023/11/13 | 1,990 | 2,019 | 1,950 | 2,019 | 1,000 |
2023/11/10 | 2,020 | 2,020 | 1,994 | 1,995 | 800 |
2023/11/09 | 2,020 | 2,020 | 2,020 | 2,020 | 400 |
2023/11/08 | 2,019 | 2,020 | 2,015 | 2,020 | 1,300 |
2023/11/07 | 2,020 | 2,020 | 2,000 | 2,000 | 600 |
2023/11/06 | 2,015 | 2,015 | 2,015 | 2,015 | 1,500 |
2023/11/02 | 1,991 | 2,014 | 1,991 | 2,014 | 900 |
2023/11/01 | 2,023 | 2,025 | 1,951 | 1,951 | 1,300 |
2023/10/31 | 2,027 | 2,027 | 1,972 | 1,999 | 900 |
2023/10/30 | 2,010 | 2,010 | 1,973 | 2,010 | 1,000 |
2023/10/27 | 2,018 | 2,040 | 2,013 | 2,013 | 1,000 |
2023/10/26 | 1,981 | 2,040 | 1,981 | 2,040 | 1,400 |
2023/10/25 | 2,034 | 2,034 | 1,984 | 2,030 | 1,300 |
2023/10/24 | 2,040 | 2,040 | 1,968 | 2,039 | 3,000 |
2023/10/23 | 1,994 | 2,046 | 1,974 | 2,002 | 16,300 |
2023/10/20 | 1,999 | 2,029 | 1,921 | 2,027 | 4,200 |
2023/10/19 | 1,883 | 1,999 | 1,840 | 1,999 | 1,700 |
2023/10/18 | 1,964 | 1,964 | 1,821 | 1,883 | 4,500 |
2023/10/17 | 1,987 | 1,987 | 1,947 | 1,980 | 300 |
2023/10/16 | 1,991 | 1,991 | 1,909 | 1,947 | 1,100 |
2023/10/13 | 1,954 | 1,991 | 1,954 | 1,991 | 300 |
2023/10/12 | 1,901 | 1,993 | 1,901 | 1,993 | 2,200 |
2023/10/11 | 1,880 | 1,943 | 1,840 | 1,928 | 3,300 |
2023/10/10 | 1,927 | 1,986 | 1,872 | 1,919 | 3,700 |
2023/10/06 | 2,032 | 2,032 | 1,900 | 1,967 | 1,800 |
2023/10/05 | 1,999 | 2,048 | 1,998 | 2,039 | 3,800 |
2023/10/04 | 1,872 | 1,959 | 1,789 | 1,959 | 5,000 |
2023/10/03 | 2,038 | 2,050 | 1,854 | 1,927 | 9,200 |
2023/10/02 | 2,090 | 2,150 | 2,000 | 2,059 | 17,600 |
2023/09/29 | 1,940 | 2,080 | 1,940 | 2,071 | 18,400 |
2023/09/28 | 1,860 | 1,960 | 1,824 | 1,940 | 17,600 |
2023/09/27 | 1,849 | 1,950 | 1,849 | 1,895 | 17,300 |
2023/09/26 | 1,725 | 1,899 | 1,725 | 1,889 | 21,200 |
2023/09/25 | 1,714 | 1,850 | 1,709 | 1,720 | 8,100 |
2023/09/22 | 1,762 | 1,762 | 1,631 | 1,714 | 7,200 |
2023/09/21 | 1,569 | 1,800 | 1,569 | 1,722 | 19,500 |
2023/09/20 | 1,568 | 1,568 | 1,568 | 1,568 | 100 |
2023/09/19 | 1,530 | 1,555 | 1,510 | 1,555 | 800 |
2023/09/15 | 1,565 | 1,570 | 1,548 | 1,570 | 2,200 |
2023/09/14 | 1,530 | 1,564 | 1,530 | 1,563 | 5,000 |
2023/09/13 | 1,540 | 1,550 | 1,500 | 1,542 | 3,700 |
2023/09/12 | 1,536 | 1,540 | 1,536 | 1,540 | 2,500 |
2023/09/11 | 1,535 | 1,535 | 1,503 | 1,535 | 1,100 |
2023/09/08 | 1,535 | 1,540 | 1,500 | 1,539 | 7,000 |
2023/09/07 | 1,451 | 1,540 | 1,450 | 1,540 | 23,200 |
2023/09/06 | 1,425 | 1,451 | 1,425 | 1,448 | 6,300 |
2023/09/05 | 1,403 | 1,450 | 1,403 | 1,426 | 1,500 |
2023/09/04 | 1,450 | 1,450 | 1,420 | 1,421 | 600 |
2023/09/01 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
2023/08/31 | 1,447 | 1,464 | 1,417 | 1,464 | 5,300 |
2023/08/30 | 1,460 | 1,460 | 1,424 | 1,458 | 1,100 |
2023/08/29 | 1,435 | 1,456 | 1,435 | 1,456 | 200 |
2023/08/28 | 1,464 | 1,465 | 1,464 | 1,465 | 4,000 |
2023/08/25 | 1,461 | 1,464 | 1,461 | 1,464 | 500 |
2023/08/24 | 1,460 | 1,460 | 1,411 | 1,411 | 300 |
2023/08/23 | 1,437 | 1,437 | 1,413 | 1,413 | 600 |
2023/08/22 | 1,495 | 1,495 | 1,437 | 1,437 | 2,500 |
2023/08/21 | 1,436 | 1,490 | 1,416 | 1,490 | 1,200 |
2023/08/18 | 1,436 | 1,440 | 1,436 | 1,436 | 400 |
2023/08/17 | 1,427 | 1,453 | 1,406 | 1,453 | 2,300 |
2023/08/16 | 1,415 | 1,472 | 1,415 | 1,427 | 1,900 |
2023/08/15 | 1,444 | 1,478 | 1,420 | 1,438 | 4,300 |
2023/08/14 | 1,477 | 1,491 | 1,424 | 1,465 | 2,000 |
2023/08/10 | 1,435 | 1,486 | 1,424 | 1,424 | 1,700 |
2023/08/09 | 1,496 | 1,496 | 1,478 | 1,495 | 600 |
2023/08/07 | 1,489 | 1,499 | 1,457 | 1,487 | 2,700 |
2023/08/04 | 1,456 | 1,489 | 1,425 | 1,489 | 2,500 |
2023/08/03 | 1,422 | 1,489 | 1,392 | 1,486 | 2,000 |
2023/08/02 | 1,482 | 1,482 | 1,452 | 1,452 | 200 |
2023/08/01 | 1,488 | 1,488 | 1,458 | 1,482 | 300 |
2023/07/27 | 1,456 | 1,490 | 1,456 | 1,490 | 1,200 |
2023/07/26 | 1,489 | 1,489 | 1,486 | 1,486 | 200 |
2023/07/25 | 1,490 | 1,494 | 1,490 | 1,493 | 900 |
2023/07/24 | 1,460 | 1,460 | 1,420 | 1,460 | 2,000 |
2023/07/21 | 1,489 | 1,489 | 1,475 | 1,475 | 1,600 |
2023/07/20 | 1,500 | 1,500 | 1,460 | 1,462 | 300 |
2023/07/19 | 1,508 | 1,512 | 1,480 | 1,500 | 3,800 |
2023/07/18 | 1,469 | 1,512 | 1,469 | 1,499 | 4,400 |
2023/07/14 | 1,475 | 1,500 | 1,400 | 1,499 | 6,200 |
2023/07/13 | 1,463 | 1,522 | 1,463 | 1,500 | 4,400 |
2023/07/12 | 1,472 | 1,488 | 1,472 | 1,488 | 1,100 |
2023/07/10 | 1,472 | 1,475 | 1,435 | 1,449 | 2,000 |
2023/07/07 | 1,460 | 1,475 | 1,450 | 1,460 | 5,600 |
2023/07/05 | 1,460 | 1,460 | 1,450 | 1,460 | 400 |
2023/07/04 | 1,450 | 1,460 | 1,450 | 1,460 | 300 |
2023/07/03 | 1,449 | 1,449 | 1,419 | 1,448 | 500 |
2023/06/29 | 1,421 | 1,450 | 1,421 | 1,433 | 900 |
2023/06/28 | 1,450 | 1,450 | 1,420 | 1,446 | 700 |
2023/06/27 | 1,447 | 1,450 | 1,444 | 1,450 | 600 |
2023/06/26 | 1,400 | 1,438 | 1,400 | 1,420 | 1,500 |
2023/06/23 | 1,450 | 1,450 | 1,440 | 1,440 | 1,100 |
2023/06/22 | 1,424 | 1,424 | 1,420 | 1,420 | 1,000 |
2023/06/21 | 1,425 | 1,454 | 1,425 | 1,454 | 500 |
2023/06/20 | 1,430 | 1,458 | 1,430 | 1,455 | 600 |
2023/06/19 | 1,459 | 1,460 | 1,429 | 1,460 | 7,100 |
2023/06/15 | 1,468 | 1,468 | 1,440 | 1,459 | 3,000 |
2023/06/14 | 1,449 | 1,460 | 1,448 | 1,448 | 4,500 |
2023/06/13 | 1,440 | 1,450 | 1,423 | 1,445 | 1,400 |
2023/06/12 | 1,455 | 1,465 | 1,455 | 1,460 | 1,200 |
2023/06/09 | 1,402 | 1,453 | 1,402 | 1,453 | 2,000 |
2023/06/08 | 1,440 | 1,451 | 1,405 | 1,432 | 2,100 |
2023/06/07 | 1,413 | 1,458 | 1,413 | 1,449 | 3,500 |
2023/06/06 | 1,440 | 1,457 | 1,425 | 1,440 | 600 |
2023/06/05 | 1,399 | 1,444 | 1,369 | 1,414 | 900 |
2023/06/02 | 1,430 | 1,430 | 1,361 | 1,429 | 1,600 |
2023/06/01 | 1,428 | 1,457 | 1,420 | 1,430 | 700 |
2023/05/31 | 1,455 | 1,458 | 1,450 | 1,458 | 500 |
2023/05/30 | 1,427 | 1,465 | 1,401 | 1,455 | 15,300 |
2023/05/29 | 1,399 | 1,400 | 1,369 | 1,397 | 5,200 |
2023/05/26 | 1,355 | 1,390 | 1,300 | 1,390 | 4,600 |
2023/05/25 | 1,387 | 1,387 | 1,384 | 1,385 | 1,200 |
2023/05/24 | 1,350 | 1,384 | 1,350 | 1,380 | 500 |
2023/05/23 | 1,334 | 1,370 | 1,334 | 1,370 | 1,500 |
2023/05/19 | 1,302 | 1,340 | 1,302 | 1,323 | 2,400 |
2023/05/18 | 1,276 | 1,350 | 1,276 | 1,332 | 7,400 |
2023/05/17 | 1,190 | 1,276 | 1,190 | 1,276 | 1,600 |
2023/05/16 | 1,280 | 1,299 | 1,200 | 1,200 | 3,300 |
2023/05/15 | 1,240 | 1,295 | 1,181 | 1,295 | 2,400 |
2023/05/12 | 1,325 | 1,326 | 1,300 | 1,300 | 1,100 |
2023/05/11 | 1,298 | 1,300 | 1,290 | 1,300 | 6,900 |