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
2002/12/30 42 54 42 54 30,000
2002/12/26 42 42 42 42 1,000
2002/12/25 37 43 37 43 15,000
2002/12/24 37 40 37 40 24,000
2002/12/20 41 41 36 40 14,000
2002/12/19 42 42 41 41 6,000
2002/12/18 43 44 42 42 22,000
2002/12/17 41 44 41 44 41,000
2002/12/16 40 41 40 41 14,000
2002/12/13 40 40 40 40 12,000
2002/12/12 41 41 39 39 8,000
2002/12/11 39 40 39 39 9,000
2002/12/10 40 40 40 40 3,000
2002/12/09 42 43 41 41 14,000
2002/12/06 42 43 42 43 3,000
2002/12/05 43 43 43 43 8,000
2002/12/04 45 45 41 41 34,000
2002/12/03 44 44 44 44 4,000
2002/12/02 44 44 43 44 17,000
2002/11/29 45 45 44 44 5,000
2002/11/28 43 47 43 44 24,000
2002/11/27 45 45 43 43 4,000
2002/11/26 45 45 45 45 10,000
2002/11/25 45 45 45 45 5,000
2002/11/22 46 46 44 46 10,000
2002/11/21 44 47 43 47 17,000
2002/11/19 45 45 43 43 26,000
2002/11/18 45 45 45 45 12,000
2002/11/15 45 45 44 45 5,000
2002/11/14 47 47 43 43 8,000
2002/11/13 47 51 47 47 17,000
2002/11/12 45 45 44 45 6,000
2002/11/11 47 48 47 48 5,000
2002/11/08 48 50 48 48 21,000
2002/11/07 47 48 46 48 36,000
2002/11/06 47 50 46 48 59,000
2002/11/05 53 54 46 46 38,000
2002/11/01 55 55 53 53 20,000
2002/10/31 65 66 57 60 42,000
2002/10/30 49 74 49 64 243,000
2002/10/29 49 60 47 60 98,000
2002/10/28 49 49 46 46 23,000
2002/10/25 50 50 50 50 1,000
2002/10/24 50 50 48 50 19,000
2002/10/23 50 50 46 50 11,000
2002/10/22 50 50 50 50 9,000
2002/10/21 50 51 50 50 14,000
2002/10/18 50 52 50 52 7,000
2002/10/17 50 50 50 50 9,000
2002/10/15 50 50 50 50 13,000
2002/10/11 50 51 50 50 28,000
2002/10/10 48 48 44 44 7,000
2002/10/09 43 46 43 44 12,000
2002/10/08 52 52 52 52 2,000
2002/10/07 55 55 53 53 11,000
2002/10/04 55 55 55 55 1,000
2002/10/03 56 56 56 56 13,000
2002/10/02 57 58 57 58 5,000
2002/10/01 57 60 57 57 19,000
2002/09/30 56 57 56 56 9,000
2002/09/27 57 57 56 56 3,000
2002/09/26 57 57 57 57 1,000
2002/09/25 56 56 56 56 7,000
2002/09/24 57 57 56 57 7,000
2002/09/20 54 64 54 57 19,000
2002/09/19 55 55 54 54 7,000
2002/09/18 55 56 54 54 41,000
2002/09/17 54 54 54 54 1,000
2002/09/13 53 54 53 54 4,000
2002/09/12 55 55 54 55 5,000
2002/09/11 55 55 55 55 4,000
2002/09/10 56 56 53 53 3,000
2002/09/09 52 56 52 56 5,000
2002/09/06 52 54 52 52 20,000
2002/09/05 52 60 52 60 2,000
2002/09/04 64 64 62 62 7,000
2002/09/02 65 65 65 65 2,000
2002/08/30 64 64 64 64 2,000
2002/08/29 65 65 65 65 13,000
2002/08/28 64 64 64 64 6,000
2002/08/27 63 64 63 64 3,000
2002/08/23 66 68 66 68 23,000
2002/08/22 68 68 68 68 4,000
2002/08/21 66 66 66 66 7,000
2002/08/20 66 66 66 66 6,000
2002/08/19 68 68 68 68 2,000
2002/08/15 66 66 66 66 1,000
2002/08/14 69 69 67 67 8,000
2002/08/13 71 71 71 71 1,000
2002/08/12 74 74 74 74 1,000
2002/08/09 73 73 72 73 15,000
2002/08/08 73 73 73 73 2,000
2002/08/07 72 73 72 73 2,000
2002/08/06 70 70 66 66 2,000
2002/08/05 63 63 63 63 1,000
2002/08/02 78 78 78 78 4,000
2002/08/01 80 80 78 78 6,000
2002/07/31 78 80 78 80 6,000
2002/07/30 78 78 77 77 8,000
2002/07/29 77 77 77 77 13,000
2002/07/25 75 77 75 77 4,000
2002/07/24 73 73 73 73 1,000
2002/07/19 78 78 75 75 13,000
2002/07/18 78 78 78 78 4,000
2002/07/17 75 77 75 75 20,000
2002/07/16 75 75 75 75 1,000
2002/07/15 77 77 77 77 1,000
2002/07/11 73 73 73 73 1,000
2002/07/10 77 77 72 72 6,000
2002/07/09 76 78 71 71 12,000
2002/07/08 70 73 70 73 4,000
2002/07/05 70 72 70 72 8,000
2002/07/03 70 70 70 70 5,000
2002/07/02 71 75 71 75 3,000
2002/07/01 75 75 75 75 3,000
2002/06/28 70 70 70 70 1,000
2002/06/27 70 70 70 70 3,000
2002/06/26 70 70 70 70 3,000
2002/06/25 70 70 70 70 1,000
2002/06/24 70 70 70 70 12,000
2002/06/20 71 71 71 71 6,000
2002/06/19 70 70 70 70 21,000
2002/06/18 72 72 72 72 6,000
2002/06/17 71 71 70 70 7,000
2002/06/14 75 75 73 73 3,000
2002/06/13 79 79 79 79 4,000
2002/06/12 79 80 77 77 17,000
2002/06/11 73 82 73 82 28,000
2002/06/07 69 70 69 70 6,000
2002/06/05 70 70 69 69 2,000
2002/06/04 70 72 69 70 9,000
2002/05/31 70 70 69 69 3,000
2002/05/30 71 74 69 69 7,000
2002/05/29 71 71 69 69 3,000
2002/05/28 71 71 71 71 5,000
2002/05/27 72 74 69 69 6,000
2002/05/24 68 72 68 72 6,000
2002/05/23 68 70 68 70 8,000
2002/05/22 70 70 70 70 4,000
2002/05/21 67 70 67 67 38,000
2002/05/20 66 70 66 66 14,000
2002/05/17 67 67 66 66 11,000
2002/05/15 64 65 63 65 24,000
2002/05/14 69 69 64 65 23,000
2002/05/13 75 75 68 68 37,000
2002/05/10 90 90 75 80 201,000
2002/05/09 63 63 60 60 26,000
2002/05/08 67 67 63 63 15,000
2002/05/07 65 70 63 65 64,000
2002/05/02 78 79 66 70 63,000
2002/05/01 73 79 67 73 127,000
2002/04/30 57 72 57 72 54,000
2002/04/26 57 57 57 57 18,000
2002/04/25 61 61 60 60 17,000
2002/04/24 59 61 59 61 6,000
2002/04/23 58 59 57 59 8,000
2002/04/22 59 59 59 59 3,000
2002/04/19 57 57 57 57 8,000
2002/04/18 57 57 57 57 2,000
2002/04/17 57 58 57 57 5,000
2002/04/16 57 57 57 57 4,000
2002/04/11 55 55 55 55 4,000
2002/04/09 57 57 57 57 3,000
2002/04/08 57 57 57 57 1,000
2002/04/05 52 56 52 56 5,000
2002/04/04 51 51 51 51 2,000
2002/04/03 51 51 51 51 4,000
2002/04/02 53 53 52 52 3,000
2002/04/01 55 55 55 55 3,000
2002/03/29 54 54 54 54 1,000
2002/03/28 47 50 47 50 49,000
2002/03/27 57 57 57 57 2,000
2002/03/26 54 55 54 54 38,000
2002/03/20 55 57 54 57 6,000
2002/03/19 57 57 57 57 3,000
2002/03/18 55 55 55 55 2,000
2002/03/15 55 55 54 54 6,000
2002/03/12 58 58 54 54 3,000
2002/03/11 56 58 56 58 2,000
2002/03/08 55 56 55 56 10,000
2002/03/07 56 56 56 56 2,000
2002/03/06 58 58 56 58 15,000
2002/03/05 55 58 55 58 18,000
2002/03/04 54 54 54 54 14,000
2002/03/01 53 54 52 52 11,000
2002/02/28 51 55 51 55 13,000
2002/02/27 50 50 50 50 4,000
2002/02/26 50 50 50 50 2,000
2002/02/25 50 51 50 50 8,000
2002/02/21 53 53 53 53 2,000
2002/02/20 52 55 52 55 6,000
2002/02/19 50 50 50 50 1,000
2002/02/18 49 51 49 50 8,000
2002/02/14 49 49 49 49 2,000
2002/02/13 48 48 48 48 1,000
2002/02/07 46 50 46 50 3,000
2002/02/04 52 52 52 52 1,000
2002/02/01 52 52 52 52 2,000
2002/01/31 50 54 50 54 3,000
2002/01/30 50 50 50 50 10,000
2002/01/29 51 51 50 50 8,000
2002/01/28 50 50 50 50 15,000
2002/01/24 50 50 50 50 1,000
2002/01/23 47 47 47 47 1,000
2002/01/22 51 51 46 46 2,000
2002/01/18 52 52 51 51 16,000
2002/01/17 51 60 51 51 21,000
2002/01/16 51 51 51 51 1,000
2002/01/15 53 53 52 52 3,000
2002/01/11 53 53 53 53 4,000
2002/01/10 63 63 63 63 5,000
2002/01/09 50 63 50 63 15,000
2002/01/08 60 60 60 60 19,000
2002/01/07 50 50 50 50 1,000
2002/01/04 50 50 50 50 2,000

このページの先頭へ