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
1990/12/28 408 408 390 390 3,000
1990/12/25 418 418 410 410 2,000
1990/12/20 440 440 435 435 3,000
1990/12/19 435 435 435 435 2,000
1990/12/18 450 450 431 435 4,000
1990/12/14 425 450 425 450 12,000
1990/12/13 440 440 425 425 9,000
1990/12/12 425 440 425 440 2,000
1990/12/11 440 440 440 440 4,000
1990/12/10 440 440 440 440 4,000
1990/12/07 405 420 405 420 2,000
1990/12/05 405 405 405 405 3,000
1990/12/04 402 402 402 402 1,000
1990/12/03 402 402 402 402 1,000
1990/11/30 390 390 385 385 4,000
1990/11/28 446 446 435 440 4,000
1990/11/22 440 440 440 440 1,000
1990/11/21 460 460 435 435 2,000
1990/11/20 460 460 460 460 1,000
1990/11/19 465 465 460 460 3,000
1990/11/15 484 484 484 484 1,000
1990/11/14 490 490 479 485 4,000
1990/11/13 485 490 485 490 6,000
1990/11/09 490 490 490 490 5,000
1990/11/08 500 500 490 490 2,000
1990/11/07 495 495 495 495 3,000
1990/11/06 550 550 550 550 2,000
1990/10/31 565 570 565 570 3,000
1990/10/30 569 570 569 570 3,000
1990/10/29 539 560 539 560 7,000
1990/10/26 530 530 530 530 3,000
1990/10/25 530 530 530 530 5,000
1990/10/24 530 530 520 530 3,000
1990/10/23 506 530 506 530 24,000
1990/10/22 483 494 483 494 6,000
1990/10/19 480 480 475 476 14,000
1990/10/18 473 475 473 475 4,000
1990/10/17 470 480 470 480 10,000
1990/10/16 475 475 475 475 1,000
1990/10/12 470 470 470 470 3,000
1990/10/09 461 500 461 495 10,000
1990/10/08 455 459 455 459 5,000
1990/10/05 451 455 451 455 3,000
1990/10/03 440 450 440 450 14,000
1990/10/02 390 440 390 440 8,000
1990/09/28 445 445 440 440 6,000
1990/09/26 495 495 480 480 7,000
1990/09/25 500 500 480 480 6,000
1990/09/21 496 505 495 495 8,000
1990/09/20 532 532 495 495 7,000
1990/09/19 540 540 540 540 1,000
1990/09/18 548 548 540 540 8,000
1990/09/17 555 555 553 553 6,000
1990/09/14 567 567 560 560 9,000
1990/09/13 565 565 565 565 2,000
1990/09/12 565 565 565 565 1,000
1990/09/11 573 573 570 570 3,000
1990/09/10 565 565 565 565 1,000
1990/09/07 580 580 580 580 1,000
1990/09/06 578 585 578 585 4,000
1990/09/04 620 620 613 613 6,000
1990/09/03 620 620 620 620 4,000
1990/08/31 625 625 620 620 9,000
1990/08/30 635 635 620 630 4,000
1990/08/29 629 635 629 635 9,000
1990/08/28 612 630 612 625 8,000
1990/08/22 695 695 690 690 5,000
1990/08/21 695 695 695 695 6,000
1990/08/20 695 695 695 695 6,000
1990/08/17 730 730 730 730 1,000
1990/08/16 739 739 719 735 8,000
1990/08/15 704 739 704 739 17,000
1990/08/14 698 698 690 690 14,000
1990/08/13 705 705 700 700 2,000
1990/08/10 720 730 705 705 11,000
1990/08/09 706 725 706 725 5,000
1990/08/08 710 710 690 705 19,000
1990/08/07 700 725 700 725 10,000
1990/08/06 740 750 735 735 38,000
1990/08/03 735 755 735 740 11,000
1990/08/02 740 740 735 735 2,000
1990/08/01 735 735 730 731 49,000
1990/07/31 736 740 735 735 13,000
1990/07/30 750 750 735 735 7,000
1990/07/27 770 770 750 750 8,000
1990/07/26 770 770 765 770 4,000
1990/07/25 769 770 769 770 3,000
1990/07/24 780 780 761 770 6,000
1990/07/23 776 776 776 776 6,000
1990/07/20 780 780 776 776 11,000
1990/07/19 780 780 776 780 15,000
1990/07/18 770 770 770 770 21,000
1990/07/17 790 790 790 790 1,000
1990/07/16 786 802 786 790 21,000
1990/07/13 800 800 780 780 12,000
1990/07/12 812 812 810 810 10,000
1990/07/11 815 815 800 810 26,000
1990/07/10 820 824 815 815 35,000
1990/07/09 820 824 815 815 67,000
1990/07/06 795 830 795 820 129,000
1990/07/05 760 800 760 790 84,000
1990/07/04 730 751 730 751 55,000
1990/07/03 735 735 730 730 7,000
1990/07/02 740 740 735 735 7,000
1990/06/29 740 740 726 730 12,000
1990/06/28 740 740 740 740 3,000
1990/06/27 710 710 706 710 7,000
1990/06/26 700 701 700 701 14,000
1990/06/25 720 730 720 730 8,000
1990/06/22 743 745 735 745 9,000
1990/06/21 745 745 743 743 10,000
1990/06/20 745 745 740 743 11,000
1990/06/19 745 749 740 745 19,000
1990/06/18 746 750 745 750 34,000
1990/06/15 740 748 740 741 6,000
1990/06/14 730 735 730 735 11,000
1990/06/13 740 749 730 730 8,000
1990/06/12 725 725 725 725 1,000
1990/06/11 749 749 719 719 7,000
1990/06/08 749 750 748 749 24,000
1990/06/07 749 750 748 749 25,000
1990/06/06 740 750 730 750 12,000
1990/06/05 736 750 736 740 22,000
1990/06/04 725 735 725 735 15,000
1990/06/01 730 730 720 725 11,000
1990/05/31 730 736 730 736 6,000
1990/05/30 720 725 720 725 2,000
1990/05/29 725 730 718 730 7,000
1990/05/28 748 750 730 730 12,000
1990/05/25 750 750 749 749 2,000
1990/05/24 750 751 745 745 34,000
1990/05/23 750 755 750 755 21,000
1990/05/22 750 755 750 750 21,000
1990/05/21 730 750 730 748 10,000
1990/05/18 735 735 715 726 13,000
1990/05/17 736 740 735 735 11,000
1990/05/16 735 735 730 735 10,000
1990/05/15 712 725 712 725 14,000
1990/05/14 750 755 750 750 7,000
1990/05/11 735 750 733 750 17,000
1990/05/10 710 725 710 725 21,000
1990/05/09 690 707 690 707 8,000
1990/05/08 675 675 675 675 5,000
1990/05/07 660 670 660 665 8,000
1990/05/02 654 655 654 655 5,000
1990/05/01 650 655 650 655 9,000
1990/04/27 649 650 645 650 10,000
1990/04/26 630 640 630 640 13,000
1990/04/25 625 630 625 630 13,000
1990/04/24 650 650 630 630 13,000
1990/04/20 640 645 640 645 17,000
1990/04/19 630 640 630 640 16,000
1990/04/18 640 640 630 630 5,000
1990/04/17 640 640 640 640 4,000
1990/04/16 645 650 645 650 4,000
1990/04/13 650 650 649 650 17,000
1990/04/12 650 650 648 650 10,000
1990/04/11 655 655 640 650 9,000
1990/04/10 665 665 650 655 18,000
1990/04/09 660 660 660 660 10,000
1990/04/06 520 560 520 560 30,000
1990/04/04 600 600 595 595 24,000
1990/04/03 610 615 593 600 19,000
1990/04/02 700 700 610 610 29,000
1990/03/30 724 730 700 700 14,000
1990/03/29 724 725 724 724 7,000
1990/03/28 720 730 712 725 23,000
1990/03/27 710 723 710 720 13,000
1990/03/26 700 700 700 700 9,000
1990/03/23 690 710 685 685 24,000
1990/03/22 735 735 680 689 21,000
1990/03/20 795 799 740 740 21,000
1990/03/19 820 820 800 800 18,000
1990/03/16 815 824 815 820 11,000
1990/03/15 811 824 811 815 19,000
1990/03/14 815 825 810 810 23,000
1990/03/13 825 825 815 815 16,000
1990/03/12 830 835 825 825 19,000
1990/03/09 830 831 815 820 11,000
1990/03/08 800 835 800 835 19,000
1990/03/07 837 840 815 815 21,000
1990/03/06 835 840 830 836 17,000
1990/03/05 850 855 835 835 29,000
1990/03/02 850 855 841 850 75,000
1990/03/01 855 855 835 850 56,000
1990/02/28 850 855 850 855 54,000
1990/02/27 780 786 780 786 51,000
1990/02/26 810 810 786 786 34,000
1990/02/23 820 825 806 806 32,000
1990/02/22 840 840 820 821 47,000
1990/02/21 860 860 840 840 28,000
1990/02/20 847 850 842 847 32,000
1990/02/19 850 850 840 840 29,000
1990/02/16 845 850 840 845 39,000
1990/02/15 843 850 843 845 47,000
1990/02/14 860 860 840 843 56,000
1990/02/13 870 880 860 860 98,000
1990/02/09 830 865 830 865 280,000
1990/02/08 827 830 822 822 70,000
1990/02/07 829 830 829 829 59,000
1990/02/06 833 833 821 828 72,000
1990/02/05 815 835 815 830 62,000
1990/02/02 785 810 780 810 66,000
1990/02/01 779 779 775 775 11,000
1990/01/31 780 781 770 771 28,000
1990/01/30 765 780 765 780 12,000
1990/01/29 775 780 770 780 12,000
1990/01/26 780 780 765 765 28,000
1990/01/25 781 785 776 780 33,000
1990/01/24 780 790 780 780 30,000
1990/01/23 785 786 775 775 20,000
1990/01/22 785 795 780 785 13,000
1990/01/19 785 785 780 785 4,000
1990/01/18 800 800 790 790 19,000
1990/01/17 790 790 790 790 17,000
1990/01/16 775 795 775 780 37,000
1990/01/12 815 816 810 810 27,000
1990/01/11 800 815 800 815 22,000
1990/01/10 804 805 790 800 31,000
1990/01/09 804 804 795 804 43,000
1990/01/08 810 810 790 790 14,000
1990/01/05 805 810 800 802 18,000
1990/01/04 814 814 810 810 11,000

このページの先頭へ