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
2004/12/30 117 120 117 120 9,000
2004/12/29 117 121 116 120 39,000
2004/12/28 116 116 115 115 22,000
2004/12/27 128 132 115 116 182,000
2004/12/24 110 125 110 125 168,000
2004/12/22 112 113 108 108 24,000
2004/12/21 112 112 109 109 14,000
2004/12/20 110 112 108 112 32,000
2004/12/17 111 113 111 111 97,000
2004/12/16 108 111 108 111 23,000
2004/12/15 107 108 105 108 16,000
2004/12/14 105 107 104 104 59,000
2004/12/13 109 109 104 105 44,000
2004/12/10 111 112 106 108 94,000
2004/12/09 112 114 111 112 53,000
2004/12/08 116 116 112 115 50,000
2004/12/07 115 117 114 117 16,000
2004/12/06 119 119 115 115 19,000
2004/12/03 115 117 114 115 22,000
2004/12/02 117 117 115 115 11,000
2004/12/01 116 117 116 117 10,000
2004/11/30 118 118 116 118 20,000
2004/11/29 120 120 119 119 8,000
2004/11/26 117 117 115 117 15,000
2004/11/25 114 117 114 114 21,000
2004/11/24 117 117 112 113 40,000
2004/11/22 120 120 116 117 60,000
2004/11/19 124 124 118 119 44,000
2004/11/18 123 123 119 123 44,000
2004/11/17 120 129 119 123 88,000
2004/11/16 118 118 116 117 50,000
2004/11/15 120 120 116 116 66,000
2004/11/12 121 122 115 118 87,000
2004/11/11 118 125 118 121 100,000
2004/11/10 118 120 115 116 85,000
2004/11/09 120 120 116 119 31,000
2004/11/08 124 124 112 119 152,000
2004/11/05 127 127 122 123 91,000
2004/11/04 129 132 121 127 143,000
2004/11/02 133 134 125 127 167,000
2004/11/01 155 155 129 129 366,000
2004/10/29 160 163 146 157 478,000
2004/10/28 158 183 154 169 1,294,000
2004/10/27 150 164 139 153 976,000
2004/10/26 138 169 130 157 1,702,000
2004/10/25 111 124 111 119 84,000
2004/10/22 108 118 108 112 24,000
2004/10/21 109 109 108 108 7,000
2004/10/20 108 108 107 107 22,000
2004/10/19 108 109 108 109 9,000
2004/10/18 109 111 107 108 9,000
2004/10/15 110 110 106 106 24,000
2004/10/14 112 112 111 111 4,000
2004/10/13 116 116 113 113 30,000
2004/10/12 117 117 116 116 7,000
2004/10/08 116 116 116 116 25,000
2004/10/07 115 116 115 116 16,000
2004/10/06 116 117 116 116 16,000
2004/10/05 117 117 112 116 11,000
2004/10/04 116 116 110 110 24,000
2004/10/01 109 113 109 110 23,000
2004/09/30 110 110 107 107 9,000
2004/09/29 108 108 106 106 19,000
2004/09/28 109 109 104 106 12,000
2004/09/27 109 110 109 110 8,000
2004/09/24 116 116 100 110 110,000
2004/09/22 115 117 110 117 33,000
2004/09/21 117 117 117 117 20,000
2004/09/17 118 118 117 117 10,000
2004/09/16 121 121 117 117 19,000
2004/09/15 121 121 121 121 5,000
2004/09/14 125 125 123 123 8,000
2004/09/13 118 123 118 123 8,000
2004/09/10 120 120 120 120 1,000
2004/09/09 125 125 121 121 9,000
2004/09/08 125 125 120 125 12,000
2004/09/07 128 128 127 127 2,000
2004/09/06 124 125 120 124 27,000
2004/09/03 124 125 124 124 12,000
2004/09/01 117 120 117 120 5,000
2004/08/30 122 123 120 120 27,000
2004/08/27 114 123 114 122 116,000
2004/08/26 113 114 112 112 10,000
2004/08/25 110 110 110 110 2,000
2004/08/24 111 114 110 111 12,000
2004/08/23 110 115 110 111 20,000
2004/08/20 110 110 108 110 14,000
2004/08/19 110 113 110 112 15,000
2004/08/18 110 115 103 115 102,000
2004/08/17 123 125 112 112 40,000
2004/08/16 120 133 119 124 247,000
2004/08/13 110 120 107 117 103,000
2004/08/12 108 110 108 110 12,000
2004/08/11 107 108 107 108 5,000
2004/08/10 105 105 105 105 5,000
2004/08/09 103 105 103 105 4,000
2004/08/06 108 108 105 105 5,000
2004/08/05 109 110 108 109 7,000
2004/08/04 112 112 108 108 18,000
2004/08/03 112 114 112 112 10,000
2004/08/02 117 117 112 114 18,000
2004/07/30 114 116 112 114 57,000
2004/07/29 118 118 114 114 12,000
2004/07/28 116 120 115 118 89,000
2004/07/27 127 130 113 113 77,000
2004/07/26 135 141 126 127 200,000
2004/07/23 117 130 113 130 129,000
2004/07/22 125 125 120 120 30,000
2004/07/21 123 124 123 124 8,000
2004/07/20 125 126 122 122 39,000
2004/07/16 127 127 125 125 20,000
2004/07/15 130 130 127 130 25,000
2004/07/14 135 135 129 132 39,000
2004/07/13 132 145 132 139 283,000
2004/07/12 125 130 122 130 51,000
2004/07/09 122 123 121 123 17,000
2004/07/08 123 124 121 121 18,000
2004/07/07 120 122 120 120 6,000
2004/07/06 123 123 119 119 17,000
2004/07/05 125 125 123 123 7,000
2004/07/02 127 127 118 126 63,000
2004/07/01 120 126 120 125 104,000
2004/06/30 121 122 118 121 20,000
2004/06/29 122 122 119 119 19,000
2004/06/28 125 125 121 122 19,000
2004/06/25 118 125 118 125 27,000
2004/06/24 118 118 116 116 23,000
2004/06/23 118 118 117 117 8,000
2004/06/22 123 123 120 120 8,000
2004/06/21 123 123 120 120 25,000
2004/06/18 121 121 118 118 15,000
2004/06/17 123 123 120 120 24,000
2004/06/16 121 122 117 117 33,000
2004/06/15 118 121 118 121 26,000
2004/06/14 120 121 117 117 21,000
2004/06/11 126 130 117 117 223,000
2004/06/10 124 135 120 125 233,000
2004/06/09 104 149 101 126 586,000
2004/06/08 99 104 99 104 8,000
2004/06/07 96 104 96 104 7,000
2004/06/03 99 99 95 95 10,000
2004/06/02 99 101 97 99 4,000
2004/05/31 97 107 97 104 13,000
2004/05/28 99 101 96 96 26,000
2004/05/27 97 99 97 98 7,000
2004/05/26 98 98 89 96 32,000
2004/05/25 103 105 100 101 16,000
2004/05/24 100 100 96 100 10,000
2004/05/21 100 100 100 100 8,000
2004/05/19 96 108 96 104 22,000
2004/05/18 81 94 81 93 44,000
2004/05/17 103 103 80 80 35,000
2004/05/14 103 103 103 103 4,000
2004/05/13 105 108 103 103 4,000
2004/05/12 102 108 102 108 20,000
2004/05/11 94 108 94 99 84,000
2004/05/10 120 120 109 109 156,000
2004/05/07 137 137 135 135 16,000
2004/05/06 143 143 136 136 11,000
2004/04/30 129 146 129 141 113,000
2004/04/28 129 137 129 137 44,000
2004/04/27 136 139 125 139 49,000
2004/04/26 142 142 140 140 33,000
2004/04/23 147 147 142 142 27,000
2004/04/22 148 153 142 150 70,000
2004/04/21 162 163 148 149 373,000
2004/04/20 139 159 137 159 231,000
2004/04/19 141 144 135 140 73,000
2004/04/16 155 155 140 146 72,000
2004/04/15 170 171 150 158 548,000
2004/04/14 133 160 131 156 593,000
2004/04/13 126 141 118 133 288,000
2004/04/12 119 126 117 125 59,000
2004/04/09 119 119 112 117 68,000
2004/04/08 120 120 118 119 25,000
2004/04/07 120 121 116 121 51,000
2004/04/06 129 129 120 123 62,000
2004/04/05 137 137 126 129 72,000
2004/04/02 128 136 127 136 81,000
2004/04/01 130 133 127 127 43,000
2004/03/31 134 135 127 127 146,000
2004/03/30 136 136 123 126 140,000
2004/03/29 145 145 134 140 133,000
2004/03/26 147 147 126 133 296,000
2004/03/25 160 169 150 152 955,000
2004/03/24 105 149 105 140 445,000
2004/03/23 106 106 98 104 146,000
2004/03/22 90 112 87 108 518,000
2004/03/19 89 91 88 91 16,000
2004/03/18 90 93 88 89 27,000
2004/03/17 94 94 90 90 62,000
2004/03/16 89 94 89 94 220,000
2004/03/15 86 87 85 87 71,000
2004/03/12 87 87 85 86 19,000
2004/03/11 86 86 84 86 16,000
2004/03/10 86 87 82 86 74,000
2004/03/09 80 90 79 87 202,000
2004/03/08 77 79 75 79 37,000
2004/03/05 76 76 74 74 5,000
2004/03/04 74 75 74 74 8,000
2004/03/03 73 73 73 73 13,000
2004/03/02 75 75 73 75 11,000
2004/03/01 72 72 72 72 2,000
2004/02/27 72 72 71 71 7,000
2004/02/26 72 73 72 72 7,000
2004/02/25 73 73 73 73 1,000
2004/02/24 74 75 74 75 3,000
2004/02/23 74 74 74 74 1,000
2004/02/19 74 74 70 70 3,000
2004/02/18 72 72 72 72 1,000
2004/02/17 75 75 75 75 17,000
2004/02/16 75 75 75 75 3,000
2004/02/13 74 74 72 72 3,000
2004/02/10 72 72 72 72 4,000
2004/02/09 73 73 72 72 7,000
2004/02/06 72 72 72 72 1,000
2004/02/05 70 70 70 70 1,000
2004/02/04 72 73 71 71 9,000
2004/02/03 75 75 71 71 17,000
2004/02/02 72 77 71 71 7,000
2004/01/30 78 78 78 78 1,000
2004/01/29 79 79 79 79 10,000
2004/01/28 74 74 70 70 14,000
2004/01/27 74 74 74 74 5,000
2004/01/26 74 76 74 76 6,000
2004/01/23 76 76 72 75 5,000
2004/01/21 74 78 65 78 6,000
2004/01/20 77 80 75 78 23,000
2004/01/19 75 76 74 75 38,000
2004/01/15 75 75 74 75 9,000
2004/01/14 78 78 77 78 19,000
2004/01/13 61 79 61 79 28,000
2004/01/09 75 75 71 71 6,000
2004/01/08 70 71 70 71 9,000
2004/01/07 68 70 67 70 14,000
2004/01/06 67 68 65 65 10,000

このページの先頭へ