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
2010/12/30 53 53 53 53 4,000
2010/12/29 52 53 52 53 3,000
2010/12/28 52 52 52 52 2,000
2010/12/27 51 53 51 51 11,000
2010/12/24 52 52 52 52 4,000
2010/12/21 52 55 52 53 19,000
2010/12/20 55 55 54 54 16,000
2010/12/17 54 55 53 55 34,000
2010/12/16 53 53 53 53 1,000
2010/12/15 53 53 52 52 7,000
2010/12/14 53 54 52 54 19,000
2010/12/13 53 53 52 52 22,000
2010/12/10 54 54 54 54 2,000
2010/12/09 52 53 52 53 6,000
2010/12/08 54 54 53 53 4,000
2010/12/07 53 53 53 53 5,000
2010/12/06 57 57 54 54 7,000
2010/12/03 54 54 54 54 1,000
2010/12/02 0 0 0 57 0
2010/12/01 57 57 57 57 7,000
2010/11/30 56 57 56 57 4,000
2010/11/29 57 57 55 55 5,000
2010/11/26 54 55 54 55 4,000
2010/11/25 53 53 53 53 1,000
2010/11/24 0 0 0 52 0
2010/11/22 0 0 0 52 0
2010/11/19 53 53 52 52 3,000
2010/11/18 54 54 54 54 1,000
2010/11/17 55 55 55 55 19,000
2010/11/16 51 55 51 55 10,000
2010/11/15 52 52 51 51 9,000
2010/11/12 53 53 51 51 3,000
2010/11/11 51 52 51 52 6,000
2010/11/10 49 56 49 56 15,000
2010/11/09 51 51 49 49 7,000
2010/11/08 51 51 51 51 2,000
2010/11/05 48 49 48 49 2,000
2010/11/04 52 52 52 52 1,000
2010/11/02 0 0 0 53 0
2010/11/01 47 55 47 53 12,000
2010/10/29 47 47 47 47 2,000
2010/10/28 47 47 47 47 7,000
2010/10/27 48 48 48 48 1,000
2010/10/26 0 0 0 52 0
2010/10/25 0 0 0 52 0
2010/10/22 0 0 0 52 0
2010/10/21 52 52 52 52 11,000
2010/10/20 47 47 47 47 1,000
2010/10/19 0 0 0 52 0
2010/10/18 52 52 52 52 20,000
2010/10/15 48 52 46 52 7,000
2010/10/14 0 0 0 48 0
2010/10/13 48 48 48 48 1,000
2010/10/12 48 48 48 48 1,000
2010/10/08 0 0 0 49 0
2010/10/07 0 0 0 49 0
2010/10/06 0 0 0 49 0
2010/10/05 48 49 48 49 18,000
2010/10/04 50 50 50 50 5,000
2010/10/01 51 51 51 51 2,000
2010/09/30 51 53 51 53 4,000
2010/09/29 0 0 0 52 0
2010/09/28 52 52 52 52 15,000
2010/09/27 52 52 52 52 1,000
2010/09/24 53 53 53 53 1,000
2010/09/22 53 53 53 53 1,000
2010/09/21 53 53 53 53 1,000
2010/09/17 56 56 53 53 33,000
2010/09/16 53 56 53 56 9,000
2010/09/15 51 53 51 53 4,000
2010/09/14 52 52 51 51 9,000
2010/09/13 53 53 52 52 4,000
2010/09/10 54 54 54 54 1,000
2010/09/09 0 0 0 54 0
2010/09/08 0 0 0 54 0
2010/09/07 54 54 54 54 1,000
2010/09/06 51 53 50 53 10,000
2010/09/03 53 53 52 52 5,000
2010/09/02 51 52 51 52 13,000
2010/09/01 53 54 53 54 4,000
2010/08/31 56 56 52 52 8,000
2010/08/30 57 58 57 58 7,000
2010/08/27 58 58 57 57 9,000
2010/08/26 62 62 60 62 11,000
2010/08/25 56 62 56 62 11,000
2010/08/24 0 0 0 60 0
2010/08/23 0 0 0 60 0
2010/08/20 0 0 0 60 0
2010/08/19 60 60 60 60 17,000
2010/08/18 59 61 59 61 4,000
2010/08/17 0 0 0 58 0
2010/08/16 58 58 58 58 10,000
2010/08/13 0 0 0 57 0
2010/08/12 55 57 55 57 12,000
2010/08/11 58 63 58 60 8,000
2010/08/10 57 59 55 57 5,000
2010/08/09 0 0 0 55 0
2010/08/06 0 0 0 55 0
2010/08/05 0 0 0 55 0
2010/08/04 54 55 53 55 4,000
2010/08/03 55 55 55 55 2,000
2010/08/02 0 0 0 56 0
2010/07/30 56 56 56 56 4,000
2010/07/29 56 56 56 56 1,000
2010/07/28 56 56 54 54 3,000
2010/07/27 0 0 0 54 0
2010/07/26 55 55 54 54 4,000
2010/07/23 0 0 0 57 0
2010/07/22 57 57 57 57 1,000
2010/07/21 57 57 57 57 2,000
2010/07/20 56 56 56 56 18,000
2010/07/16 56 56 56 56 2,000
2010/07/15 56 56 56 56 20,000
2010/07/14 57 57 56 56 3,000
2010/07/13 0 0 0 58 0
2010/07/12 57 58 57 58 3,000
2010/07/09 0 0 0 59 0
2010/07/08 58 59 57 59 13,000
2010/07/07 0 0 0 60 0
2010/07/06 58 60 58 60 4,000
2010/07/05 59 59 57 58 7,000
2010/07/02 59 59 59 59 2,000
2010/07/01 0 0 0 61 0
2010/06/30 61 61 61 61 1,000
2010/06/29 0 0 0 63 0
2010/06/28 63 63 63 63 5,000
2010/06/25 0 0 0 63 0
2010/06/24 64 64 63 63 6,000
2010/06/23 0 0 0 65 0
2010/06/22 61 65 61 65 6,000
2010/06/21 62 62 62 62 3,000
2010/06/18 64 64 62 63 4,000
2010/06/17 69 69 69 69 16,000
2010/06/16 64 69 64 69 6,000
2010/06/15 62 63 62 63 6,000
2010/06/14 59 59 59 59 1,000
2010/06/11 0 0 0 60 0
2010/06/10 0 0 0 60 0
2010/06/09 60 60 60 60 3,000
2010/06/08 0 0 0 60 0
2010/06/07 58 60 58 60 19,000
2010/06/04 62 63 62 63 3,000
2010/06/03 70 70 61 63 19,000
2010/06/02 0 0 0 66 0
2010/06/01 0 0 0 66 0
2010/05/31 0 0 0 66 0
2010/05/28 0 0 0 66 0
2010/05/27 0 0 0 66 0
2010/05/26 0 0 0 66 0
2010/05/25 0 0 0 66 0
2010/05/24 0 0 0 66 0
2010/05/21 63 66 63 66 4,000
2010/05/20 68 68 68 68 1,000
2010/05/19 74 74 69 70 10,000
2010/05/18 75 80 75 80 24,000
2010/05/17 73 73 70 73 20,000
2010/05/14 73 73 68 73 10,000
2010/05/13 72 72 72 72 2,000
2010/05/12 72 72 72 72 1,000
2010/05/11 71 71 71 71 1,000
2010/05/10 0 0 0 73 0
2010/05/07 0 0 0 73 0
2010/05/06 0 0 0 73 0
2010/04/30 68 73 68 73 18,000
2010/04/28 68 71 68 71 10,000
2010/04/27 71 71 71 71 5,000
2010/04/26 0 0 0 68 0
2010/04/23 0 0 0 68 0
2010/04/22 68 68 68 68 2,000
2010/04/21 0 0 0 70 0
2010/04/20 69 73 69 70 5,000
2010/04/19 72 72 72 72 18,000
2010/04/16 73 73 68 72 11,000
2010/04/15 72 73 72 73 6,000
2010/04/14 71 72 71 72 6,000
2010/04/13 70 71 69 71 15,000
2010/04/12 72 72 70 70 14,000
2010/04/09 72 72 72 72 16,000
2010/04/08 65 68 65 68 5,000
2010/04/07 65 65 64 64 18,000
2010/04/06 60 69 60 63 40,000
2010/04/05 57 58 57 58 42,000
2010/04/02 58 59 56 56 20,000
2010/04/01 56 58 56 58 56,000
2010/03/31 60 60 60 60 3,000
2010/03/30 58 59 58 59 2,000
2010/03/26 56 56 56 56 2,000
2010/03/24 57 57 57 57 3,000
2010/03/23 59 59 55 56 9,000
2010/03/19 55 55 55 55 3,000
2010/03/18 56 56 56 56 1,000
2010/03/17 57 57 56 56 19,000
2010/03/16 56 56 56 56 1,000
2010/03/15 56 56 55 56 9,000
2010/03/12 55 57 55 57 3,000
2010/03/11 59 59 56 57 12,000
2010/03/10 53 54 53 54 14,000
2010/03/09 53 53 53 53 4,000
2010/03/08 55 55 55 55 10,000
2010/03/05 55 55 55 55 2,000
2010/03/03 56 56 54 54 8,000
2010/03/02 56 56 56 56 7,000
2010/03/01 56 57 56 56 4,000
2010/02/25 57 57 56 56 5,000
2010/02/24 58 58 58 58 1,000
2010/02/22 59 59 59 59 1,000
2010/02/19 59 59 58 58 5,000
2010/02/18 59 59 59 59 14,000
2010/02/17 57 59 57 59 11,000
2010/02/16 56 60 56 56 7,000
2010/02/15 56 56 56 56 2,000
2010/02/09 56 56 56 56 1,000
2010/02/08 59 60 59 60 11,000
2010/02/05 58 58 58 58 2,000
2010/02/02 57 57 57 57 4,000
2010/02/01 59 59 57 57 9,000
2010/01/27 57 57 57 57 5,000
2010/01/26 54 55 54 54 5,000
2010/01/25 55 55 54 54 4,000
2010/01/22 55 55 55 55 3,000
2010/01/21 60 60 58 58 23,000
2010/01/20 58 60 58 60 7,000
2010/01/19 55 57 55 57 5,000
2010/01/18 53 54 53 54 2,000
2010/01/15 53 53 53 53 1,000
2010/01/14 52 54 52 54 5,000
2010/01/12 51 52 51 52 16,000
2010/01/04 53 53 53 53 8,000

このページの先頭へ