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
2009/12/28 55 55 55 55 1,000
2009/12/25 56 56 55 55 2,000
2009/12/24 60 62 57 57 9,000
2009/12/22 56 56 55 55 7,000
2009/12/21 55 55 55 55 6,000
2009/12/18 54 55 53 55 6,000
2009/12/17 52 52 52 52 1,000
2009/12/16 50 51 50 51 9,000
2009/12/14 52 53 52 53 2,000
2009/12/10 55 55 55 55 3,000
2009/12/08 60 60 60 60 7,000
2009/12/03 57 57 57 57 1,000
2009/12/02 51 53 51 53 12,000
2009/12/01 53 53 53 53 3,000
2009/11/30 53 53 53 53 3,000
2009/11/27 50 53 49 53 6,000
2009/11/26 50 55 50 55 4,000
2009/11/24 60 60 60 60 1,000
2009/11/20 60 63 60 63 15,000
2009/11/19 55 63 55 63 5,000
2009/11/18 54 57 54 55 4,000
2009/11/17 49 54 49 54 3,000
2009/11/16 52 52 48 48 7,000
2009/11/13 58 58 54 54 4,000
2009/11/11 57 58 57 58 4,000
2009/11/10 56 56 55 55 4,000
2009/11/09 59 59 59 59 1,000
2009/11/06 56 57 56 57 7,000
2009/10/30 65 65 65 65 1,000
2009/10/29 60 64 60 64 4,000
2009/10/28 60 63 60 63 17,000
2009/10/27 61 61 60 60 3,000
2009/10/26 64 64 64 64 1,000
2009/10/23 63 63 63 63 4,000
2009/10/22 62 64 62 64 14,000
2009/10/19 69 69 69 69 16,000
2009/10/16 69 69 69 69 1,000
2009/10/15 65 65 65 65 1,000
2009/10/13 60 64 60 64 14,000
2009/10/09 66 66 65 65 2,000
2009/10/08 67 67 65 67 4,000
2009/10/07 66 67 66 67 4,000
2009/10/06 64 64 64 64 16,000
2009/10/05 67 69 62 64 8,000
2009/10/02 67 67 67 67 1,000
2009/10/01 67 68 66 68 4,000
2009/09/30 68 69 67 69 4,000
2009/09/28 73 73 73 73 8,000
2009/09/25 73 73 73 73 1,000
2009/09/18 71 71 68 68 14,000
2009/09/17 70 71 70 71 5,000
2009/09/16 70 70 70 70 10,000
2009/09/15 70 70 70 70 2,000
2009/09/14 70 73 70 73 6,000
2009/09/11 71 71 71 71 21,000
2009/09/10 74 74 72 72 5,000
2009/09/09 74 75 73 73 3,000
2009/09/08 72 74 72 72 11,000
2009/09/07 73 73 72 72 24,000
2009/09/04 79 79 73 74 130,000
2009/09/03 72 97 72 83 1,373,000
2009/09/02 73 73 71 71 20,000
2009/09/01 75 75 73 75 16,000
2009/08/31 76 76 73 75 23,000
2009/08/28 76 76 73 75 34,000
2009/08/27 80 82 75 76 115,000
2009/08/26 86 95 78 78 644,000
2009/08/25 68 96 68 96 1,073,000
2009/08/24 67 67 66 66 5,000
2009/08/21 70 70 70 70 13,000
2009/08/20 67 67 67 67 1,000
2009/08/19 67 67 67 67 1,000
2009/08/18 65 65 65 65 2,000
2009/08/17 65 65 65 65 3,000
2009/08/13 62 64 62 64 3,000
2009/08/12 61 62 60 62 6,000
2009/08/11 60 60 60 60 3,000
2009/08/10 63 63 63 63 2,000
2009/08/07 65 65 65 65 1,000
2009/08/06 65 65 65 65 2,000
2009/08/03 61 61 61 61 3,000
2009/07/30 63 65 63 65 3,000
2009/07/29 67 67 60 62 14,000
2009/07/28 65 65 65 65 10,000
2009/07/27 66 67 66 66 8,000
2009/07/24 71 71 71 71 1,000
2009/07/22 71 71 71 71 4,000
2009/07/17 71 71 71 71 11,000
2009/07/13 61 71 61 71 4,000
2009/07/09 66 70 65 70 3,000
2009/07/07 71 71 71 71 5,000
2009/07/06 72 72 72 72 1,000
2009/07/02 72 72 72 72 12,000
2009/07/01 72 72 72 72 2,000
2009/06/30 72 72 72 72 5,000
2009/06/29 71 72 71 72 5,000
2009/06/26 70 70 70 70 10,000
2009/06/24 68 68 68 68 7,000
2009/06/23 69 69 69 69 2,000
2009/06/22 70 70 70 70 3,000
2009/06/18 70 71 69 71 9,000
2009/06/17 69 69 69 69 17,000
2009/06/16 70 70 69 69 6,000
2009/06/15 70 75 70 75 22,000
2009/06/12 70 70 68 68 24,000
2009/06/11 68 70 65 70 37,000
2009/06/10 70 70 68 68 25,000
2009/06/09 67 70 67 70 19,000
2009/06/08 65 67 65 67 9,000
2009/06/05 63 64 59 63 10,000
2009/06/03 63 63 63 63 1,000
2009/06/02 63 63 63 63 1,000
2009/06/01 61 63 61 63 4,000
2009/05/28 64 64 64 64 9,000
2009/05/25 64 64 64 64 1,000
2009/05/20 63 64 63 64 4,000
2009/05/19 60 61 60 61 9,000
2009/05/18 59 60 59 60 16,000
2009/05/11 59 59 59 59 4,000
2009/05/08 58 59 58 59 5,000
2009/05/07 52 52 52 52 3,000
2009/05/01 52 52 52 52 2,000
2009/04/28 52 52 52 52 1,000
2009/04/24 53 53 52 52 2,000
2009/04/21 53 53 53 53 1,000
2009/04/20 55 55 50 54 16,000
2009/04/17 60 60 55 55 29,000
2009/04/16 55 58 55 58 10,000
2009/04/15 59 59 59 59 9,000
2009/04/14 56 56 56 56 11,000
2009/04/13 53 57 50 50 12,000
2009/04/10 56 56 53 53 11,000
2009/04/09 55 55 55 55 6,000
2009/04/08 54 54 54 54 2,000
2009/04/06 53 54 53 54 4,000
2009/04/03 52 53 52 52 11,000
2009/04/02 49 49 49 49 1,000
2009/04/01 48 48 48 48 1,000
2009/03/31 51 51 51 51 11,000
2009/03/30 51 52 51 51 18,000
2009/03/27 50 50 50 50 10,000
2009/03/26 50 50 49 49 13,000
2009/03/18 45 46 45 46 5,000
2009/03/17 44 44 44 44 26,000
2009/03/16 43 44 43 44 2,000
2009/03/13 43 43 38 43 32,000
2009/03/12 42 45 35 43 29,000
2009/03/11 44 46 42 42 20,000
2009/03/06 49 49 49 49 1,000
2009/03/05 49 51 47 51 6,000
2009/03/04 44 51 44 51 33,000
2009/03/03 52 52 52 52 8,000
2009/03/02 52 52 52 52 14,000
2009/02/27 51 52 51 52 5,000
2009/02/26 49 52 48 52 20,000
2009/02/23 49 54 48 54 6,000
2009/02/17 55 56 48 56 32,000
2009/02/16 50 56 45 56 28,000
2009/02/12 57 57 57 57 4,000
2009/02/06 53 57 51 57 10,000
2009/02/05 53 57 53 57 8,000
2009/02/02 53 58 51 58 18,000
2009/01/29 53 58 53 58 6,000
2009/01/28 58 58 53 58 12,000
2009/01/27 58 58 58 58 2,000
2009/01/21 59 59 59 59 2,000
2009/01/19 58 58 58 58 19,000
2009/01/16 58 58 58 58 3,000
2009/01/15 55 58 55 58 2,000
2009/01/09 56 58 56 58 4,000
2009/01/08 57 57 57 57 5,000
2009/01/06 53 57 53 57 9,000
2009/01/05 55 57 55 57 4,000

このページの先頭へ