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 |
---|---|---|---|---|---|
2020/12/30 | 607 | 610 | 597 | 608 | 7,900 |
2020/12/29 | 619 | 629 | 617 | 617 | 5,200 |
2020/12/28 | 619 | 619 | 593 | 607 | 14,600 |
2020/12/25 | 600 | 616 | 600 | 604 | 2,800 |
2020/12/24 | 622 | 622 | 604 | 604 | 1,900 |
2020/12/23 | 605 | 630 | 593 | 630 | 6,400 |
2020/12/22 | 630 | 630 | 600 | 600 | 8,400 |
2020/12/21 | 627 | 630 | 625 | 630 | 2,700 |
2020/12/18 | 628 | 630 | 611 | 627 | 3,300 |
2020/12/17 | 617 | 668 | 610 | 628 | 29,800 |
2020/12/16 | 620 | 620 | 597 | 608 | 16,400 |
2020/12/15 | 615 | 628 | 610 | 625 | 3,700 |
2020/12/14 | 616 | 622 | 610 | 610 | 3,300 |
2020/12/11 | 649 | 709 | 587 | 607 | 120,600 |
2020/12/10 | 609 | 620 | 608 | 614 | 5,600 |
2020/12/09 | 576 | 618 | 574 | 609 | 19,700 |
2020/12/08 | 586 | 586 | 566 | 576 | 1,300 |
2020/12/07 | 610 | 610 | 582 | 583 | 1,500 |
2020/12/04 | 600 | 600 | 568 | 590 | 9,600 |
2020/12/03 | 575 | 615 | 575 | 600 | 8,600 |
2020/12/02 | 574 | 575 | 551 | 575 | 4,800 |
2020/12/01 | 574 | 574 | 559 | 574 | 2,600 |
2020/11/30 | 565 | 565 | 560 | 565 | 4,000 |
2020/11/27 | 555 | 560 | 550 | 560 | 2,000 |
2020/11/26 | 564 | 564 | 550 | 550 | 2,700 |
2020/11/25 | 570 | 573 | 547 | 563 | 4,200 |
2020/11/24 | 530 | 600 | 530 | 570 | 46,700 |
2020/11/20 | 550 | 551 | 498 | 506 | 21,200 |
2020/11/19 | 560 | 560 | 560 | 560 | 300 |
2020/11/18 | 559 | 559 | 559 | 559 | 100 |
2020/11/17 | 570 | 570 | 555 | 558 | 3,900 |
2020/11/16 | 579 | 580 | 550 | 570 | 11,100 |
2020/11/13 | 565 | 576 | 560 | 576 | 5,900 |
2020/11/12 | 572 | 585 | 568 | 568 | 800 |
2020/11/11 | 570 | 590 | 570 | 570 | 2,500 |
2020/11/10 | 577 | 577 | 565 | 570 | 1,800 |
2020/11/09 | 582 | 582 | 558 | 577 | 1,700 |
2020/11/06 | 582 | 582 | 572 | 576 | 700 |
2020/11/05 | 575 | 581 | 575 | 581 | 400 |
2020/11/04 | 582 | 582 | 565 | 565 | 300 |
2020/11/02 | 581 | 581 | 581 | 581 | 200 |
2020/10/30 | 577 | 577 | 577 | 577 | 400 |
2020/10/29 | 572 | 582 | 572 | 581 | 1,200 |
2020/10/28 | 562 | 578 | 560 | 578 | 3,300 |
2020/10/27 | 564 | 571 | 556 | 562 | 1,700 |
2020/10/26 | 582 | 587 | 567 | 567 | 800 |
2020/10/23 | 568 | 582 | 568 | 582 | 15,100 |
2020/10/22 | 579 | 579 | 555 | 565 | 7,800 |
2020/10/21 | 578 | 587 | 578 | 579 | 1,900 |
2020/10/20 | 558 | 578 | 558 | 578 | 15,300 |
2020/10/19 | 581 | 581 | 542 | 578 | 12,200 |
2020/10/16 | 601 | 609 | 572 | 581 | 7,900 |
2020/10/15 | 619 | 633 | 590 | 611 | 27,200 |
2020/10/14 | 660 | 680 | 621 | 629 | 240,500 |
2020/10/13 | 619 | 690 | 619 | 690 | 117,300 |
2020/10/12 | 590 | 590 | 590 | 590 | 100 |
2020/10/09 | 576 | 590 | 576 | 590 | 500 |
2020/10/08 | 574 | 584 | 574 | 584 | 1,000 |
2020/10/07 | 595 | 598 | 588 | 588 | 1,000 |
2020/10/06 | 591 | 595 | 591 | 595 | 1,800 |
2020/10/05 | 587 | 591 | 582 | 591 | 1,400 |
2020/10/02 | 579 | 587 | 579 | 587 | 400 |
2020/09/30 | 570 | 576 | 551 | 573 | 3,100 |
2020/09/29 | 580 | 580 | 580 | 580 | 500 |
2020/09/28 | 583 | 589 | 571 | 578 | 4,000 |
2020/09/25 | 599 | 600 | 575 | 583 | 2,500 |
2020/09/24 | 580 | 591 | 579 | 579 | 3,100 |
2020/09/23 | 595 | 599 | 591 | 599 | 1,500 |
2020/09/18 | 591 | 606 | 591 | 606 | 700 |
2020/09/17 | 600 | 600 | 600 | 600 | 1,500 |
2020/09/16 | 593 | 608 | 584 | 600 | 4,100 |
2020/09/15 | 586 | 586 | 582 | 583 | 700 |
2020/09/14 | 585 | 586 | 585 | 586 | 400 |
2020/09/11 | 581 | 585 | 581 | 585 | 200 |
2020/09/10 | 578 | 589 | 578 | 585 | 800 |
2020/09/09 | 575 | 588 | 575 | 588 | 800 |
2020/09/08 | 579 | 585 | 579 | 585 | 1,900 |
2020/09/07 | 580 | 580 | 575 | 575 | 500 |
2020/09/04 | 576 | 581 | 576 | 581 | 600 |
2020/09/03 | 576 | 582 | 576 | 582 | 400 |
2020/09/02 | 570 | 580 | 568 | 580 | 2,000 |
2020/09/01 | 578 | 578 | 578 | 578 | 700 |
2020/08/31 | 578 | 580 | 575 | 577 | 2,500 |
2020/08/28 | 582 | 582 | 576 | 580 | 1,200 |
2020/08/27 | 577 | 587 | 577 | 581 | 700 |
2020/08/26 | 575 | 580 | 574 | 574 | 1,500 |
2020/08/25 | 573 | 580 | 573 | 573 | 700 |
2020/08/24 | 570 | 572 | 566 | 572 | 400 |
2020/08/21 | 589 | 589 | 589 | 589 | 100 |
2020/08/20 | 589 | 589 | 589 | 589 | 100 |
2020/08/19 | 590 | 590 | 590 | 590 | 200 |
2020/08/18 | 565 | 603 | 556 | 590 | 15,200 |
2020/08/17 | 585 | 585 | 585 | 585 | 1,800 |
2020/08/14 | 586 | 590 | 581 | 585 | 1,500 |
2020/08/13 | 576 | 600 | 576 | 596 | 4,400 |
2020/08/12 | 560 | 577 | 560 | 577 | 1,200 |
2020/08/11 | 559 | 559 | 550 | 558 | 1,600 |
2020/08/07 | 557 | 562 | 557 | 560 | 1,900 |
2020/08/05 | 551 | 580 | 551 | 574 | 3,100 |
2020/08/04 | 564 | 572 | 564 | 571 | 3,400 |
2020/08/03 | 545 | 558 | 535 | 558 | 2,400 |
2020/07/31 | 544 | 544 | 526 | 535 | 2,000 |
2020/07/30 | 568 | 568 | 553 | 554 | 1,200 |
2020/07/29 | 586 | 586 | 567 | 577 | 4,400 |
2020/07/28 | 597 | 597 | 591 | 592 | 1,200 |
2020/07/27 | 605 | 605 | 582 | 597 | 8,000 |
2020/07/22 | 616 | 618 | 600 | 608 | 20,700 |
2020/07/21 | 627 | 637 | 613 | 634 | 13,200 |
2020/07/20 | 632 | 637 | 613 | 637 | 6,900 |
2020/07/17 | 642 | 642 | 624 | 639 | 4,300 |
2020/07/16 | 647 | 647 | 633 | 642 | 3,900 |
2020/07/15 | 630 | 650 | 628 | 647 | 12,500 |
2020/07/14 | 612 | 630 | 607 | 629 | 15,800 |
2020/07/13 | 605 | 621 | 603 | 615 | 3,400 |
2020/07/10 | 607 | 617 | 605 | 605 | 3,000 |
2020/07/09 | 612 | 612 | 607 | 607 | 900 |
2020/07/08 | 601 | 624 | 600 | 620 | 3,300 |
2020/07/07 | 620 | 620 | 606 | 606 | 4,500 |
2020/07/06 | 600 | 619 | 600 | 619 | 4,400 |
2020/07/03 | 610 | 622 | 591 | 600 | 9,400 |
2020/07/02 | 607 | 624 | 607 | 624 | 2,800 |
2020/07/01 | 616 | 624 | 612 | 617 | 5,700 |
2020/06/30 | 619 | 629 | 615 | 615 | 4,000 |
2020/06/29 | 625 | 630 | 615 | 615 | 7,400 |
2020/06/26 | 634 | 641 | 625 | 632 | 11,500 |
2020/06/25 | 633 | 643 | 624 | 643 | 16,900 |
2020/06/24 | 649 | 649 | 636 | 639 | 6,400 |
2020/06/23 | 648 | 654 | 635 | 650 | 10,500 |
2020/06/22 | 647 | 649 | 625 | 648 | 19,300 |
2020/06/19 | 640 | 647 | 622 | 647 | 13,700 |
2020/06/18 | 615 | 637 | 601 | 637 | 14,500 |
2020/06/17 | 581 | 626 | 569 | 616 | 27,600 |
2020/06/16 | 571 | 589 | 558 | 580 | 15,300 |
2020/06/15 | 565 | 580 | 542 | 566 | 22,600 |
2020/06/12 | 526 | 548 | 520 | 537 | 19,600 |
2020/06/11 | 535 | 564 | 535 | 550 | 16,000 |
2020/06/10 | 545 | 547 | 538 | 538 | 7,100 |
2020/06/09 | 530 | 547 | 527 | 547 | 6,300 |
2020/06/08 | 526 | 535 | 515 | 530 | 11,500 |
2020/06/05 | 530 | 538 | 524 | 524 | 5,200 |
2020/06/04 | 536 | 537 | 521 | 530 | 11,700 |
2020/06/03 | 507 | 539 | 507 | 536 | 15,500 |
2020/06/02 | 521 | 531 | 506 | 506 | 11,800 |
2020/06/01 | 522 | 537 | 515 | 521 | 2,400 |
2020/05/29 | 535 | 543 | 525 | 525 | 3,700 |
2020/05/28 | 550 | 550 | 538 | 540 | 8,500 |
2020/05/27 | 553 | 553 | 541 | 550 | 5,300 |
2020/05/26 | 551 | 559 | 540 | 540 | 20,400 |
2020/05/25 | 595 | 595 | 524 | 565 | 70,000 |
2020/05/22 | 490 | 565 | 488 | 565 | 101,000 |
2020/05/21 | 492 | 495 | 482 | 485 | 20,100 |
2020/05/20 | 493 | 493 | 476 | 484 | 19,300 |
2020/05/19 | 498 | 498 | 476 | 493 | 29,800 |
2020/05/18 | 458 | 520 | 458 | 482 | 77,100 |
2020/05/15 | 432 | 473 | 416 | 457 | 84,000 |
2020/05/14 | 429 | 440 | 414 | 416 | 20,200 |
2020/05/13 | 414 | 429 | 414 | 429 | 6,000 |
2020/05/12 | 420 | 426 | 407 | 414 | 14,100 |
2020/05/11 | 411 | 432 | 403 | 424 | 10,500 |
2020/05/08 | 405 | 411 | 405 | 411 | 1,000 |
2020/05/07 | 392 | 400 | 385 | 400 | 2,300 |
2020/05/01 | 407 | 407 | 397 | 400 | 3,800 |
2020/04/30 | 411 | 418 | 409 | 409 | 2,700 |
2020/04/28 | 415 | 415 | 408 | 413 | 2,200 |
2020/04/27 | 403 | 415 | 403 | 415 | 1,600 |
2020/04/24 | 411 | 411 | 411 | 411 | 100 |
2020/04/23 | 410 | 410 | 408 | 408 | 600 |
2020/04/22 | 417 | 421 | 395 | 412 | 8,300 |
2020/04/21 | 426 | 449 | 410 | 414 | 9,100 |
2020/04/20 | 415 | 435 | 415 | 422 | 4,500 |
2020/04/17 | 413 | 418 | 410 | 414 | 1,900 |
2020/04/16 | 400 | 405 | 400 | 405 | 500 |
2020/04/15 | 405 | 415 | 399 | 405 | 6,200 |
2020/04/14 | 397 | 404 | 396 | 404 | 3,500 |
2020/04/13 | 413 | 413 | 396 | 396 | 4,100 |
2020/04/10 | 405 | 405 | 402 | 405 | 3,200 |
2020/04/09 | 398 | 408 | 390 | 402 | 7,000 |
2020/04/08 | 391 | 404 | 386 | 398 | 3,000 |
2020/04/07 | 400 | 400 | 395 | 399 | 1,400 |
2020/04/06 | 400 | 402 | 400 | 402 | 300 |
2020/04/03 | 396 | 400 | 390 | 400 | 900 |
2020/04/02 | 392 | 396 | 385 | 396 | 1,900 |
2020/04/01 | 413 | 414 | 400 | 400 | 1,300 |
2020/03/31 | 410 | 410 | 406 | 406 | 200 |
2020/03/30 | 420 | 420 | 403 | 411 | 1,200 |
2020/03/27 | 411 | 423 | 410 | 419 | 4,500 |
2020/03/26 | 419 | 419 | 406 | 411 | 2,800 |
2020/03/25 | 400 | 415 | 392 | 411 | 3,200 |
2020/03/24 | 380 | 400 | 376 | 400 | 2,000 |
2020/03/23 | 372 | 375 | 366 | 375 | 9,900 |
2020/03/19 | 404 | 430 | 371 | 371 | 5,700 |
2020/03/18 | 382 | 400 | 382 | 392 | 1,700 |
2020/03/17 | 375 | 380 | 372 | 380 | 4,700 |
2020/03/16 | 385 | 390 | 371 | 375 | 3,300 |
2020/03/13 | 395 | 395 | 372 | 372 | 9,600 |
2020/03/12 | 470 | 470 | 415 | 420 | 12,800 |
2020/03/11 | 488 | 494 | 488 | 494 | 900 |
2020/03/10 | 480 | 497 | 472 | 484 | 3,600 |
2020/03/09 | 561 | 580 | 483 | 485 | 23,900 |
2020/03/06 | 568 | 580 | 553 | 580 | 2,300 |
2020/03/05 | 586 | 608 | 575 | 585 | 7,600 |
2020/03/04 | 602 | 612 | 592 | 596 | 11,900 |
2020/03/03 | 640 | 640 | 591 | 622 | 10,100 |
2020/03/02 | 631 | 650 | 615 | 638 | 2,900 |
2020/02/28 | 617 | 632 | 612 | 614 | 6,000 |
2020/02/27 | 650 | 650 | 643 | 643 | 5,600 |
2020/02/26 | 660 | 660 | 645 | 656 | 2,100 |
2020/02/25 | 659 | 660 | 651 | 660 | 3,400 |
2020/02/21 | 679 | 679 | 672 | 672 | 1,800 |
2020/02/20 | 678 | 680 | 675 | 680 | 1,800 |
2020/02/19 | 680 | 680 | 677 | 677 | 200 |
2020/02/18 | 680 | 680 | 672 | 680 | 2,400 |
2020/02/17 | 680 | 680 | 672 | 680 | 4,100 |
2020/02/14 | 680 | 680 | 674 | 680 | 6,100 |
2020/02/13 | 680 | 680 | 674 | 680 | 1,800 |
2020/02/12 | 673 | 681 | 673 | 680 | 2,600 |
2020/02/10 | 680 | 680 | 673 | 673 | 2,200 |
2020/02/07 | 676 | 680 | 675 | 680 | 2,000 |
2020/02/06 | 687 | 687 | 686 | 686 | 1,000 |
2020/02/05 | 687 | 687 | 678 | 687 | 1,300 |
2020/02/04 | 677 | 687 | 677 | 687 | 1,600 |
2020/02/03 | 676 | 681 | 676 | 681 | 800 |
2020/01/31 | 680 | 682 | 680 | 682 | 10,700 |
2020/01/30 | 684 | 684 | 676 | 684 | 6,400 |
2020/01/29 | 690 | 690 | 682 | 684 | 4,900 |
2020/01/28 | 680 | 690 | 680 | 690 | 9,900 |
2020/01/27 | 691 | 691 | 685 | 685 | 2,200 |
2020/01/24 | 692 | 692 | 691 | 691 | 1,300 |
2020/01/23 | 698 | 698 | 698 | 698 | 200 |
2020/01/22 | 695 | 698 | 693 | 694 | 1,300 |
2020/01/21 | 699 | 701 | 693 | 701 | 1,800 |
2020/01/20 | 687 | 700 | 687 | 695 | 3,300 |
2020/01/17 | 691 | 691 | 686 | 687 | 5,200 |
2020/01/16 | 690 | 691 | 690 | 690 | 600 |
2020/01/15 | 694 | 695 | 690 | 693 | 1,500 |
2020/01/14 | 711 | 711 | 693 | 694 | 13,300 |
2020/01/10 | 709 | 713 | 705 | 711 | 1,900 |
2020/01/09 | 713 | 714 | 701 | 709 | 3,600 |
2020/01/08 | 713 | 713 | 690 | 694 | 10,500 |
2020/01/07 | 744 | 744 | 705 | 715 | 19,600 |
2020/01/06 | 728 | 741 | 728 | 741 | 4,000 |