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 |
|---|---|---|---|---|---|
| 2025/06/06 | 1,879 | 1,879 | 1,879 | 1,879 | 500 |
| 2025/06/03 | 1,879 | 1,879 | 1,879 | 1,879 | 100 |
| 2025/05/28 | 1,852 | 1,885 | 1,810 | 1,885 | 500 |
| 2025/05/27 | 1,850 | 1,888 | 1,812 | 1,812 | 1,600 |
| 2025/05/26 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2025/05/23 | 1,850 | 1,899 | 1,812 | 1,888 | 1,100 |
| 2025/05/22 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2025/05/21 | 1,890 | 1,890 | 1,850 | 1,850 | 300 |
| 2025/05/20 | 1,809 | 1,897 | 1,809 | 1,897 | 900 |
| 2025/05/16 | 1,850 | 1,850 | 1,820 | 1,849 | 900 |
| 2025/05/15 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2025/05/12 | 1,870 | 1,880 | 1,870 | 1,880 | 200 |
| 2025/05/09 | 1,871 | 1,871 | 1,870 | 1,870 | 200 |
| 2025/05/01 | 1,935 | 1,980 | 1,783 | 1,910 | 13,700 |
| 2025/04/30 | 1,933 | 1,933 | 1,933 | 1,933 | 300 |
| 2025/04/28 | 1,941 | 1,941 | 1,941 | 1,941 | 100 |
| 2025/04/25 | 1,911 | 1,991 | 1,833 | 1,901 | 10,800 |
| 2025/04/24 | 1,911 | 1,911 | 1,911 | 1,911 | 100 |
| 2025/04/23 | 1,911 | 1,911 | 1,911 | 1,911 | 100 |
| 2025/04/22 | 1,844 | 1,882 | 1,842 | 1,882 | 300 |
| 2025/04/21 | 1,900 | 1,990 | 1,884 | 1,884 | 3,300 |
| 2025/04/18 | 1,899 | 1,899 | 1,878 | 1,878 | 200 |
| 2025/04/17 | 1,881 | 1,897 | 1,806 | 1,897 | 400 |
| 2025/04/16 | 1,883 | 1,912 | 1,872 | 1,872 | 1,400 |
| 2025/04/15 | 1,800 | 1,873 | 1,800 | 1,873 | 400 |
| 2025/04/08 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2025/04/07 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2025/04/02 | 1,864 | 1,864 | 1,864 | 1,864 | 100 |
| 2025/03/31 | 1,835 | 1,875 | 1,824 | 1,824 | 600 |
| 2025/03/26 | 1,889 | 1,889 | 1,864 | 1,880 | 25,700 |
| 2025/03/25 | 1,887 | 1,887 | 1,887 | 1,887 | 200 |
| 2025/03/24 | 1,889 | 1,889 | 1,888 | 1,888 | 200 |
| 2025/03/21 | 1,884 | 1,884 | 1,884 | 1,884 | 100 |
| 2025/03/19 | 1,887 | 1,887 | 1,886 | 1,886 | 200 |
| 2025/03/18 | 1,884 | 1,887 | 1,851 | 1,887 | 600 |
| 2025/03/17 | 1,885 | 1,885 | 1,884 | 1,884 | 500 |
| 2025/03/14 | 1,888 | 1,888 | 1,888 | 1,888 | 100 |
| 2025/03/13 | 1,810 | 1,888 | 1,810 | 1,888 | 1,200 |
| 2025/03/12 | 1,754 | 1,809 | 1,750 | 1,809 | 500 |
| 2025/03/11 | 1,748 | 1,750 | 1,748 | 1,750 | 200 |
| 2025/03/10 | 1,755 | 1,755 | 1,730 | 1,730 | 300 |
| 2025/03/07 | 1,720 | 1,754 | 1,720 | 1,754 | 200 |
| 2025/03/06 | 1,727 | 1,756 | 1,727 | 1,756 | 200 |
| 2025/03/05 | 1,740 | 1,740 | 1,730 | 1,730 | 1,200 |
| 2025/03/04 | 1,757 | 1,757 | 1,740 | 1,740 | 2,700 |
| 2025/03/03 | 1,760 | 1,834 | 1,722 | 1,810 | 1,600 |
| 2025/02/28 | 1,895 | 1,895 | 1,720 | 1,720 | 7,600 |
| 2025/02/26 | 1,896 | 1,896 | 1,896 | 1,896 | 100 |
| 2025/02/25 | 1,858 | 1,896 | 1,858 | 1,896 | 200 |
| 2025/02/21 | 1,898 | 1,898 | 1,850 | 1,897 | 600 |
| 2025/02/20 | 1,890 | 1,899 | 1,890 | 1,899 | 200 |
| 2025/02/19 | 1,880 | 1,910 | 1,849 | 1,850 | 4,200 |
| 2025/02/18 | 1,900 | 1,900 | 1,884 | 1,900 | 2,300 |
| 2025/02/17 | 1,885 | 1,910 | 1,885 | 1,900 | 500 |
| 2025/02/14 | 1,910 | 1,910 | 1,885 | 1,885 | 400 |
| 2025/02/13 | 1,880 | 1,910 | 1,880 | 1,910 | 600 |
| 2025/02/12 | 1,900 | 1,910 | 1,900 | 1,910 | 500 |
| 2025/02/07 | 1,899 | 1,900 | 1,890 | 1,891 | 5,700 |
| 2025/02/06 | 1,931 | 1,931 | 1,930 | 1,930 | 700 |
| 2025/02/04 | 1,937 | 1,937 | 1,937 | 1,937 | 100 |
| 2025/02/03 | 1,965 | 1,969 | 1,941 | 1,969 | 3,900 |
| 2025/01/31 | 1,951 | 1,951 | 1,951 | 1,951 | 100 |
| 2025/01/30 | 1,959 | 1,959 | 1,959 | 1,959 | 100 |
| 2025/01/29 | 1,960 | 1,960 | 1,959 | 1,959 | 200 |
| 2025/01/27 | 1,936 | 1,950 | 1,936 | 1,950 | 300 |
| 2025/01/24 | 1,965 | 1,965 | 1,964 | 1,965 | 1,000 |
| 2025/01/23 | 1,969 | 1,969 | 1,969 | 1,969 | 1,000 |
| 2025/01/22 | 1,960 | 1,960 | 1,959 | 1,960 | 1,100 |
| 2025/01/21 | 1,945 | 1,945 | 1,905 | 1,945 | 3,500 |
| 2025/01/20 | 1,945 | 1,945 | 1,945 | 1,945 | 1,200 |
| 2025/01/17 | 1,945 | 1,945 | 1,945 | 1,945 | 200 |
| 2025/01/14 | 1,969 | 1,969 | 1,969 | 1,969 | 100 |
| 2025/01/10 | 1,970 | 1,970 | 1,947 | 1,970 | 700 |
| 2025/01/08 | 1,944 | 1,979 | 1,944 | 1,979 | 400 |
| 2025/01/06 | 1,930 | 1,959 | 1,930 | 1,959 | 300 |
| 2024/12/30 | 1,955 | 1,955 | 1,955 | 1,955 | 1,000 |
| 2024/12/27 | 1,939 | 1,940 | 1,939 | 1,940 | 1,600 |
| 2024/12/26 | 1,915 | 1,947 | 1,915 | 1,947 | 500 |
| 2024/12/25 | 1,919 | 1,948 | 1,908 | 1,948 | 400 |
| 2024/12/24 | 1,954 | 1,954 | 1,917 | 1,917 | 1,700 |
| 2024/12/23 | 1,940 | 1,940 | 1,940 | 1,940 | 600 |
| 2024/12/20 | 1,913 | 1,939 | 1,910 | 1,925 | 4,000 |
| 2024/12/19 | 1,859 | 1,950 | 1,859 | 1,950 | 5,600 |
| 2024/12/18 | 1,899 | 1,899 | 1,890 | 1,899 | 300 |
| 2024/12/17 | 1,860 | 1,899 | 1,780 | 1,899 | 3,000 |
| 2024/12/13 | 1,867 | 1,900 | 1,867 | 1,900 | 1,700 |
| 2024/12/12 | 1,879 | 1,900 | 1,879 | 1,900 | 2,500 |
| 2024/12/09 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2024/12/05 | 1,841 | 1,900 | 1,841 | 1,900 | 900 |
| 2024/12/04 | 1,880 | 1,880 | 1,864 | 1,880 | 1,200 |
| 2024/12/02 | 1,880 | 1,900 | 1,880 | 1,900 | 500 |
| 2024/11/22 | 1,881 | 1,900 | 1,866 | 1,900 | 700 |
| 2024/11/19 | 1,861 | 1,900 | 1,861 | 1,900 | 300 |
| 2024/11/13 | 1,864 | 1,904 | 1,864 | 1,900 | 400 |
| 2024/11/12 | 1,868 | 1,868 | 1,868 | 1,868 | 100 |
| 2024/11/11 | 1,907 | 1,907 | 1,907 | 1,907 | 100 |
| 2024/11/08 | 1,907 | 1,907 | 1,907 | 1,907 | 100 |
| 2024/11/07 | 1,857 | 1,907 | 1,857 | 1,907 | 1,500 |
| 2024/11/06 | 1,820 | 1,897 | 1,820 | 1,897 | 2,700 |
| 2024/10/30 | 1,860 | 1,900 | 1,860 | 1,900 | 600 |
| 2024/10/28 | 1,860 | 1,900 | 1,860 | 1,900 | 300 |
| 2024/10/22 | 1,861 | 1,900 | 1,860 | 1,900 | 1,000 |
| 2024/10/16 | 1,860 | 1,900 | 1,820 | 1,900 | 800 |
| 2024/10/08 | 1,873 | 1,900 | 1,873 | 1,900 | 900 |
| 2024/10/07 | 1,944 | 1,944 | 1,913 | 1,913 | 300 |
| 2024/10/01 | 1,950 | 1,950 | 1,950 | 1,950 | 600 |
| 2024/09/30 | 1,950 | 1,950 | 1,950 | 1,950 | 400 |
| 2024/09/27 | 1,896 | 1,899 | 1,896 | 1,899 | 300 |
| 2024/09/26 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2024/09/25 | 1,850 | 1,900 | 1,850 | 1,890 | 1,000 |
| 2024/09/24 | 1,900 | 1,900 | 1,890 | 1,890 | 200 |
| 2024/09/20 | 1,900 | 1,900 | 1,879 | 1,880 | 1,000 |
| 2024/09/18 | 1,860 | 1,900 | 1,860 | 1,900 | 500 |
| 2024/09/13 | 1,863 | 1,900 | 1,860 | 1,900 | 700 |
| 2024/09/10 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
| 2024/09/04 | 1,891 | 1,900 | 1,891 | 1,900 | 200 |
| 2024/09/02 | 1,899 | 1,900 | 1,850 | 1,900 | 1,000 |
| 2024/08/26 | 1,900 | 1,901 | 1,900 | 1,900 | 2,400 |
| 2024/08/23 | 1,919 | 1,919 | 1,919 | 1,919 | 200 |
| 2024/08/19 | 1,893 | 1,922 | 1,862 | 1,922 | 800 |
| 2024/08/14 | 1,994 | 1,995 | 1,941 | 1,941 | 1,600 |
| 2024/08/13 | 1,935 | 1,989 | 1,934 | 1,989 | 10,300 |
| 2024/08/09 | 1,949 | 1,949 | 1,930 | 1,940 | 3,900 |
| 2024/08/08 | 1,804 | 1,950 | 1,804 | 1,950 | 7,600 |
| 2024/08/07 | 1,700 | 1,900 | 1,612 | 1,900 | 11,800 |
| 2024/08/06 | 1,820 | 1,900 | 1,798 | 1,900 | 4,500 |
| 2024/08/05 | 1,889 | 1,910 | 1,830 | 1,910 | 400 |
| 2024/08/02 | 1,929 | 1,929 | 1,929 | 1,929 | 100 |
| 2024/07/26 | 1,931 | 1,931 | 1,931 | 1,931 | 100 |
| 2024/07/23 | 1,890 | 1,930 | 1,871 | 1,930 | 400 |
| 2024/07/19 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2024/07/18 | 1,932 | 1,932 | 1,932 | 1,932 | 200 |
| 2024/07/17 | 1,934 | 1,934 | 1,932 | 1,932 | 800 |
| 2024/07/16 | 1,901 | 1,981 | 1,901 | 1,974 | 700 |
| 2024/07/12 | 1,943 | 1,943 | 1,903 | 1,903 | 300 |
| 2024/07/11 | 1,903 | 1,943 | 1,903 | 1,943 | 300 |
| 2024/07/10 | 1,875 | 1,942 | 1,875 | 1,942 | 500 |
| 2024/07/09 | 1,887 | 1,914 | 1,887 | 1,914 | 1,400 |
| 2024/07/08 | 1,967 | 1,967 | 1,888 | 1,927 | 800 |
| 2024/07/05 | 1,991 | 1,991 | 1,927 | 1,927 | 1,200 |
| 2024/07/04 | 1,999 | 1,999 | 1,955 | 1,955 | 1,700 |
| 2024/07/03 | 1,824 | 1,990 | 1,824 | 1,990 | 8,300 |
| 2024/07/02 | 1,860 | 1,900 | 1,820 | 1,900 | 7,700 |
| 2024/06/28 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2024/06/27 | 1,880 | 1,900 | 1,827 | 1,900 | 7,400 |
| 2024/06/25 | 1,910 | 1,920 | 1,904 | 1,920 | 400 |
| 2024/06/20 | 1,902 | 1,931 | 1,900 | 1,930 | 1,200 |
| 2024/06/19 | 1,917 | 1,917 | 1,905 | 1,905 | 800 |
| 2024/06/18 | 1,957 | 1,957 | 1,957 | 1,957 | 400 |
| 2024/06/17 | 1,958 | 1,958 | 1,958 | 1,958 | 100 |
| 2024/06/13 | 2,000 | 2,000 | 1,955 | 1,958 | 1,000 |
| 2024/06/12 | 1,983 | 2,015 | 1,910 | 2,004 | 13,400 |
| 2024/06/11 | 1,845 | 2,000 | 1,844 | 1,980 | 10,800 |
| 2024/06/10 | 1,827 | 1,867 | 1,803 | 1,805 | 3,800 |
| 2024/06/07 | 1,907 | 1,907 | 1,799 | 1,827 | 2,400 |
| 2024/06/06 | 1,931 | 1,931 | 1,884 | 1,907 | 5,200 |
| 2024/06/05 | 1,851 | 1,851 | 1,831 | 1,851 | 500 |
| 2024/06/04 | 1,915 | 1,915 | 1,841 | 1,850 | 800 |
| 2024/06/03 | 1,884 | 1,915 | 1,875 | 1,915 | 1,000 |
| 2024/05/31 | 1,876 | 1,876 | 1,841 | 1,871 | 1,000 |
| 2024/05/30 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2024/05/29 | 2,030 | 2,030 | 1,830 | 1,830 | 2,200 |
| 2024/05/28 | 1,990 | 1,990 | 1,990 | 1,990 | 600 |
| 2024/05/27 | 1,990 | 1,990 | 1,950 | 1,950 | 1,200 |
| 2024/05/24 | 1,991 | 2,100 | 1,961 | 2,040 | 14,400 |
| 2024/05/23 | 1,897 | 1,997 | 1,896 | 1,990 | 5,800 |
| 2024/05/22 | 1,870 | 1,900 | 1,837 | 1,898 | 700 |
| 2024/05/21 | 1,935 | 1,935 | 1,856 | 1,874 | 2,000 |
| 2024/05/20 | 1,890 | 1,948 | 1,890 | 1,948 | 3,600 |
| 2024/05/17 | 1,929 | 1,948 | 1,887 | 1,887 | 500 |
| 2024/05/16 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
| 2024/05/15 | 1,870 | 1,950 | 1,870 | 1,949 | 1,100 |
| 2024/05/14 | 1,875 | 1,957 | 1,869 | 1,900 | 3,300 |
| 2024/05/10 | 1,996 | 1,996 | 1,876 | 1,955 | 600 |
| 2024/05/09 | 2,010 | 2,010 | 1,996 | 1,996 | 200 |
| 2024/05/08 | 2,000 | 2,048 | 1,970 | 2,048 | 1,800 |
| 2024/05/07 | 2,051 | 2,051 | 1,980 | 1,999 | 2,400 |
| 2024/05/02 | 2,001 | 2,001 | 2,001 | 2,001 | 200 |
| 2024/05/01 | 2,050 | 2,051 | 2,050 | 2,051 | 200 |
| 2024/04/30 | 1,981 | 2,000 | 1,981 | 2,000 | 200 |
| 2024/04/26 | 1,997 | 2,020 | 1,981 | 1,981 | 300 |
| 2024/04/25 | 2,026 | 2,076 | 1,989 | 1,989 | 1,400 |
| 2024/04/24 | 1,987 | 2,079 | 1,949 | 2,076 | 1,100 |
| 2024/04/23 | 2,056 | 2,056 | 2,000 | 2,001 | 3,900 |
| 2024/04/22 | 2,163 | 2,163 | 2,052 | 2,052 | 3,000 |
| 2024/04/19 | 2,011 | 2,114 | 2,011 | 2,113 | 3,000 |
| 2024/04/18 | 2,099 | 2,110 | 2,011 | 2,011 | 9,400 |
| 2024/04/17 | 2,108 | 2,109 | 2,101 | 2,108 | 1,400 |
| 2024/04/16 | 2,039 | 2,060 | 2,030 | 2,060 | 11,900 |
| 2024/04/15 | 2,090 | 2,090 | 2,050 | 2,089 | 1,200 |
| 2024/04/12 | 2,086 | 2,129 | 2,086 | 2,100 | 9,200 |
| 2024/04/11 | 2,011 | 2,146 | 2,011 | 2,120 | 5,300 |
| 2024/04/10 | 1,942 | 1,971 | 1,903 | 1,971 | 600 |
| 2024/04/09 | 1,950 | 2,100 | 1,950 | 1,982 | 12,100 |
| 2024/04/08 | 1,909 | 1,950 | 1,909 | 1,950 | 6,700 |
| 2024/04/05 | 1,865 | 1,892 | 1,865 | 1,891 | 3,100 |
| 2024/04/04 | 1,891 | 1,892 | 1,889 | 1,891 | 4,400 |
| 2024/04/03 | 1,898 | 1,910 | 1,858 | 1,891 | 1,800 |
| 2024/04/02 | 1,892 | 1,907 | 1,857 | 1,907 | 1,600 |
| 2024/04/01 | 1,919 | 1,919 | 1,900 | 1,900 | 400 |