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
2011/12/30 69 70 67 68 100,000
2011/12/29 67 71 66 70 115,000
2011/12/28 67 69 66 67 78,000
2011/12/27 64 72 64 67 296,000
2011/12/26 66 67 64 65 71,000
2011/12/22 66 68 64 64 136,000
2011/12/21 72 72 67 68 104,000
2011/12/20 68 72 68 70 49,000
2011/12/19 72 72 69 69 79,000
2011/12/16 79 79 71 72 263,000
2011/12/15 80 83 77 79 168,000
2011/12/14 84 89 79 82 301,000
2011/12/13 86 100 79 86 1,127,000
2011/12/12 69 95 69 91 2,650,000
2011/12/09 61 70 61 68 703,000
2011/12/08 61 66 60 62 324,000
2011/12/07 56 80 56 63 1,124,000
2011/12/06 59 59 56 57 77,000
2011/12/05 63 64 59 60 302,000
2011/12/02 54 83 54 68 1,566,000
2011/12/01 53 56 50 53 36,000
2011/11/30 50 52 50 52 9,000
2011/11/29 52 52 51 51 9,000
2011/11/28 51 51 51 51 1,000
2011/11/25 48 48 48 48 1,000
2011/11/24 48 48 46 47 9,000
2011/11/22 52 52 50 50 3,000
2011/11/21 52 52 52 52 2,000
2011/11/18 53 53 53 53 2,000
2011/11/17 54 54 53 53 20,000
2011/11/16 54 54 54 54 2,000
2011/11/15 53 53 53 53 3,000
2011/11/14 0 0 0 52 0
2011/11/11 52 52 52 52 1,000
2011/11/10 52 52 51 51 4,000
2011/11/09 0 0 0 54 0
2011/11/08 52 54 52 54 3,000
2011/11/07 56 56 53 55 14,000
2011/11/04 55 55 54 54 4,000
2011/11/02 0 0 0 56 0
2011/11/01 56 56 56 56 7,000
2011/10/31 56 56 56 56 2,000
2011/10/28 53 54 53 54 4,000
2011/10/27 53 53 53 53 1,000
2011/10/26 52 53 50 53 4,000
2011/10/25 0 0 0 52 0
2011/10/24 0 0 0 52 0
2011/10/21 52 52 52 52 7,000
2011/10/20 53 53 53 53 2,000
2011/10/19 54 54 54 54 1,000
2011/10/18 53 53 53 53 10,000
2011/10/17 53 54 53 53 10,000
2011/10/14 55 55 53 53 4,000
2011/10/13 52 54 52 54 6,000
2011/10/12 0 0 0 53 0
2011/10/11 53 53 53 53 4,000
2011/10/07 52 52 52 52 1,000
2011/10/06 50 51 50 51 11,000
2011/10/05 52 53 48 48 15,000
2011/10/04 0 0 0 54 0
2011/10/03 53 54 53 54 2,000
2011/09/30 0 0 0 56 0
2011/09/29 0 0 0 56 0
2011/09/28 56 56 56 56 7,000
2011/09/27 0 0 0 56 0
2011/09/26 0 0 0 56 0
2011/09/22 0 0 0 56 0
2011/09/21 0 0 0 56 0
2011/09/20 56 56 56 56 23,000
2011/09/16 54 56 54 56 5,000
2011/09/15 56 56 56 56 2,000
2011/09/14 0 0 0 56 0
2011/09/13 0 0 0 56 0
2011/09/12 0 0 0 56 0
2011/09/09 56 56 55 56 4,000
2011/09/08 59 59 55 56 8,000
2011/09/07 0 0 0 58 0
2011/09/06 0 0 0 58 0
2011/09/05 58 58 58 58 1,000
2011/09/02 0 0 0 58 0
2011/09/01 58 58 58 58 4,000
2011/08/31 0 0 0 56 0
2011/08/30 0 0 0 56 0
2011/08/29 56 56 56 56 7,000
2011/08/26 53 56 53 56 2,000
2011/08/25 0 0 0 55 0
2011/08/24 55 55 55 55 1,000
2011/08/23 52 52 52 52 1,000
2011/08/22 0 0 0 54 0
2011/08/19 55 55 54 54 4,000
2011/08/18 57 57 55 55 5,000
2011/08/17 57 57 57 57 14,000
2011/08/16 58 58 57 57 5,000
2011/08/15 56 57 56 57 3,000
2011/08/12 57 57 57 57 1,000
2011/08/11 55 57 55 57 4,000
2011/08/10 54 57 54 57 3,000
2011/08/09 53 54 53 54 2,000
2011/08/08 55 55 55 55 3,000
2011/08/05 56 57 55 56 15,000
2011/08/04 60 60 60 60 2,000
2011/08/03 0 0 0 58 0
2011/08/02 59 59 58 58 3,000
2011/08/01 0 0 0 59 0
2011/07/29 59 60 59 59 7,000
2011/07/28 60 60 59 59 16,000
2011/07/27 60 60 60 60 14,000
2011/07/26 60 60 60 60 6,000
2011/07/25 58 60 58 60 25,000
2011/07/22 57 58 57 58 22,000
2011/07/21 59 59 56 56 59,000
2011/07/20 58 60 58 58 39,000
2011/07/19 61 61 58 60 33,000
2011/07/15 0 0 0 60 0
2011/07/14 0 0 0 60 0
2011/07/13 60 60 60 60 3,000
2011/07/12 60 60 59 60 10,000
2011/07/11 62 62 61 61 7,000
2011/07/08 61 62 61 61 17,000
2011/07/07 61 61 58 60 19,000
2011/07/06 61 61 61 61 2,000
2011/07/05 61 61 60 61 4,000
2011/07/04 60 61 60 61 6,000
2011/07/01 59 59 58 59 7,000
2011/06/30 60 60 58 58 8,000
2011/06/29 59 59 59 59 5,000
2011/06/28 59 60 59 59 10,000
2011/06/27 59 59 59 59 2,000
2011/06/24 59 59 59 59 1,000
2011/06/23 59 59 59 59 4,000
2011/06/22 58 59 58 59 6,000
2011/06/21 58 60 58 60 2,000
2011/06/20 61 61 60 60 15,000
2011/06/17 60 60 58 60 23,000
2011/06/16 58 60 58 60 10,000
2011/06/15 58 60 58 60 6,000
2011/06/14 59 60 59 59 5,000
2011/06/13 60 60 57 59 6,000
2011/06/10 59 60 58 59 13,000
2011/06/09 61 61 59 60 22,000
2011/06/08 60 62 58 62 47,000
2011/06/07 58 60 56 59 24,000
2011/06/06 57 59 56 58 96,000
2011/06/03 55 58 54 56 43,000
2011/06/02 56 58 53 54 154,000
2011/06/01 58 58 56 57 87,000
2011/05/31 60 60 56 58 30,000
2011/05/30 58 59 58 59 12,000
2011/05/27 59 60 58 58 3,000
2011/05/26 58 60 58 60 4,000
2011/05/25 59 59 59 59 1,000
2011/05/24 60 60 60 60 2,000
2011/05/23 58 61 58 58 25,000
2011/05/20 63 63 60 61 28,000
2011/05/19 65 65 63 63 6,000
2011/05/18 65 66 63 63 18,000
2011/05/17 67 68 64 68 36,000
2011/05/16 67 67 67 67 5,000
2011/05/13 67 67 66 67 30,000
2011/05/12 71 72 69 70 22,000
2011/05/11 70 72 70 70 3,000
2011/05/10 70 70 69 70 4,000
2011/05/09 70 71 70 71 6,000
2011/05/06 68 73 67 70 20,000
2011/05/02 73 73 70 71 8,000
2011/04/28 72 72 71 71 11,000
2011/04/27 74 74 69 71 13,000
2011/04/26 71 73 71 73 3,000
2011/04/25 74 74 72 73 5,000
2011/04/22 74 74 72 73 10,000
2011/04/21 78 78 73 74 24,000
2011/04/20 80 80 78 78 3,000
2011/04/19 81 82 81 82 16,000
2011/04/18 78 81 78 81 36,000
2011/04/15 78 78 78 78 3,000
2011/04/14 78 78 76 76 4,000
2011/04/13 72 78 72 78 9,000
2011/04/12 71 75 71 75 7,000
2011/04/11 76 76 70 70 8,000
2011/04/08 76 76 76 76 3,000
2011/04/07 76 76 76 76 3,000
2011/04/06 0 0 0 77 0
2011/04/05 77 77 77 77 5,000
2011/04/04 78 80 76 76 16,000
2011/04/01 76 76 76 76 7,000
2011/03/31 77 77 72 72 15,000
2011/03/30 66 70 66 70 6,000
2011/03/29 65 66 65 66 4,000
2011/03/28 65 65 65 65 7,000
2011/03/25 0 0 0 65 0
2011/03/24 65 65 65 65 2,000
2011/03/23 62 65 62 65 13,000
2011/03/22 58 61 57 61 12,000
2011/03/18 58 58 58 58 1,000
2011/03/17 57 58 53 58 24,000
2011/03/16 52 57 50 57 9,000
2011/03/15 60 63 48 54 19,000
2011/03/14 60 60 46 59 15,000
2011/03/11 65 67 65 67 4,000
2011/03/10 68 68 67 67 9,000
2011/03/09 69 69 68 68 9,000
2011/03/08 66 68 66 68 9,000
2011/03/07 66 67 66 67 11,000
2011/03/04 0 0 0 69 0
2011/03/03 69 69 69 69 3,000
2011/03/02 66 67 66 67 3,000
2011/03/01 67 69 65 65 12,000
2011/02/28 67 67 67 67 1,000
2011/02/25 66 66 65 65 2,000
2011/02/24 62 66 62 65 14,000
2011/02/23 67 68 67 67 7,000
2011/02/22 69 69 69 69 2,000
2011/02/21 72 72 69 71 14,000
2011/02/18 71 71 70 71 3,000
2011/02/17 71 71 70 70 15,000
2011/02/16 68 71 68 71 6,000
2011/02/15 69 69 68 69 11,000
2011/02/14 67 70 67 70 8,000
2011/02/10 69 71 65 68 65,000
2011/02/09 68 76 67 69 104,000
2011/02/08 66 66 65 65 6,000
2011/02/07 65 65 64 65 12,000
2011/02/04 65 65 60 64 11,000
2011/02/03 64 65 63 64 10,000
2011/02/02 0 0 0 64 0
2011/02/01 64 64 64 64 1,000
2011/01/31 64 66 64 66 3,000
2011/01/28 65 65 65 65 4,000
2011/01/27 65 65 65 65 1,000
2011/01/26 64 64 64 64 20,000
2011/01/25 64 64 64 64 1,000
2011/01/24 64 64 62 62 3,000
2011/01/21 63 65 61 62 15,000
2011/01/20 65 65 65 65 2,000
2011/01/19 64 65 64 65 36,000
2011/01/18 63 64 63 64 14,000
2011/01/17 61 63 61 63 13,000
2011/01/14 61 62 60 61 22,000
2011/01/13 60 62 60 61 36,000
2011/01/12 58 65 58 65 26,000
2011/01/11 58 58 58 58 1,000
2011/01/07 56 60 56 58 9,000
2011/01/06 53 55 53 55 30,000
2011/01/05 52 52 52 52 2,000
2011/01/04 52 52 52 52 1,000

このページの先頭へ