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 |
---|---|---|---|---|---|
2022/12/29 | 849 | 849 | 849 | 849 | 100 |
2022/12/28 | 835 | 835 | 835 | 835 | 100 |
2022/12/27 | 860 | 860 | 859 | 859 | 1,500 |
2022/12/26 | 840 | 858 | 835 | 838 | 2,200 |
2022/12/22 | 800 | 850 | 800 | 850 | 3,100 |
2022/12/21 | 813 | 898 | 812 | 815 | 5,100 |
2022/12/20 | 830 | 845 | 817 | 825 | 4,300 |
2022/12/19 | 900 | 900 | 890 | 890 | 3,500 |
2022/12/16 | 899 | 900 | 898 | 900 | 4,800 |
2022/12/15 | 892 | 899 | 892 | 899 | 200 |
2022/12/14 | 898 | 899 | 890 | 899 | 6,000 |
2022/12/13 | 865 | 897 | 863 | 897 | 3,800 |
2022/12/12 | 858 | 865 | 850 | 860 | 11,700 |
2022/12/09 | 840 | 859 | 840 | 858 | 3,800 |
2022/12/08 | 834 | 846 | 834 | 840 | 1,400 |
2022/12/07 | 831 | 842 | 817 | 841 | 1,400 |
2022/12/06 | 808 | 816 | 808 | 816 | 3,200 |
2022/12/05 | 828 | 828 | 789 | 813 | 5,000 |
2022/12/02 | 815 | 826 | 805 | 820 | 1,600 |
2022/12/01 | 827 | 827 | 812 | 812 | 1,000 |
2022/11/30 | 820 | 828 | 813 | 815 | 1,500 |
2022/11/29 | 843 | 843 | 830 | 832 | 2,500 |
2022/11/28 | 840 | 850 | 808 | 828 | 3,500 |
2022/11/25 | 864 | 864 | 845 | 847 | 3,400 |
2022/11/24 | 882 | 882 | 847 | 865 | 2,700 |
2022/11/22 | 885 | 886 | 836 | 860 | 6,500 |
2022/11/21 | 888 | 888 | 857 | 872 | 14,000 |
2022/11/18 | 768 | 845 | 768 | 843 | 22,200 |
2022/11/17 | 785 | 785 | 755 | 762 | 7,400 |
2022/11/16 | 818 | 818 | 770 | 772 | 17,700 |
2022/11/15 | 845 | 845 | 808 | 829 | 11,800 |
2022/11/14 | 860 | 865 | 845 | 846 | 4,200 |
2022/11/11 | 909 | 909 | 848 | 860 | 38,500 |
2022/11/10 | 889 | 900 | 880 | 888 | 9,100 |
2022/11/09 | 862 | 893 | 860 | 885 | 13,800 |
2022/11/08 | 883 | 883 | 861 | 862 | 2,300 |
2022/11/07 | 894 | 894 | 868 | 868 | 1,000 |
2022/11/04 | 895 | 900 | 855 | 879 | 24,300 |
2022/11/02 | 855 | 900 | 855 | 895 | 14,800 |
2022/11/01 | 889 | 890 | 858 | 865 | 12,300 |
2022/10/31 | 892 | 894 | 889 | 889 | 1,000 |
2022/10/28 | 897 | 897 | 886 | 886 | 2,200 |
2022/10/27 | 883 | 902 | 883 | 897 | 4,800 |
2022/10/26 | 896 | 905 | 890 | 897 | 12,200 |
2022/10/25 | 865 | 888 | 851 | 885 | 11,600 |
2022/10/24 | 846 | 873 | 841 | 869 | 9,700 |
2022/10/21 | 895 | 895 | 850 | 861 | 22,400 |
2022/10/20 | 910 | 910 | 899 | 910 | 6,300 |
2022/10/19 | 950 | 950 | 898 | 925 | 19,700 |
2022/10/18 | 980 | 988 | 912 | 950 | 45,400 |
2022/10/17 | 1,048 | 1,080 | 997 | 999 | 24,900 |
2022/10/14 | 1,063 | 1,095 | 1,000 | 1,095 | 73,400 |
2022/10/13 | 1,125 | 1,154 | 1,011 | 1,045 | 180,000 |
2022/10/12 | 990 | 1,126 | 939 | 1,126 | 159,800 |
2022/10/11 | 879 | 1,054 | 879 | 976 | 101,100 |
2022/10/07 | 906 | 907 | 879 | 904 | 7,500 |
2022/10/06 | 890 | 920 | 853 | 905 | 15,700 |
2022/10/05 | 835 | 870 | 801 | 860 | 12,300 |
2022/10/04 | 819 | 850 | 815 | 815 | 6,100 |
2022/10/03 | 844 | 844 | 785 | 834 | 4,400 |
2022/09/30 | 840 | 875 | 824 | 859 | 10,600 |
2022/09/29 | 889 | 899 | 862 | 870 | 18,900 |
2022/09/28 | 836 | 943 | 825 | 859 | 104,100 |
2022/09/27 | 809 | 828 | 794 | 827 | 10,800 |
2022/09/26 | 798 | 820 | 780 | 805 | 23,900 |
2022/09/22 | 781 | 802 | 781 | 802 | 5,800 |
2022/09/21 | 785 | 815 | 765 | 785 | 12,500 |
2022/09/20 | 792 | 835 | 792 | 794 | 14,000 |
2022/09/16 | 793 | 798 | 770 | 792 | 5,000 |
2022/09/15 | 801 | 808 | 760 | 808 | 11,500 |
2022/09/14 | 785 | 830 | 770 | 801 | 29,200 |
2022/09/13 | 766 | 840 | 766 | 830 | 81,500 |
2022/09/12 | 716 | 775 | 710 | 762 | 36,900 |
2022/09/09 | 689 | 716 | 688 | 716 | 28,200 |
2022/09/08 | 688 | 689 | 680 | 680 | 1,600 |
2022/09/07 | 670 | 685 | 667 | 685 | 3,500 |
2022/09/06 | 670 | 670 | 653 | 670 | 3,100 |
2022/09/05 | 669 | 669 | 669 | 669 | 700 |
2022/09/02 | 677 | 683 | 671 | 671 | 1,100 |
2022/09/01 | 677 | 677 | 677 | 677 | 200 |
2022/08/31 | 693 | 693 | 685 | 693 | 1,700 |
2022/08/30 | 678 | 694 | 677 | 693 | 6,600 |
2022/08/29 | 669 | 680 | 669 | 680 | 1,800 |
2022/08/26 | 669 | 669 | 663 | 663 | 600 |
2022/08/25 | 670 | 670 | 670 | 670 | 200 |
2022/08/24 | 671 | 671 | 661 | 670 | 3,600 |
2022/08/22 | 671 | 691 | 671 | 684 | 700 |
2022/08/19 | 670 | 676 | 668 | 671 | 600 |
2022/08/18 | 675 | 675 | 670 | 670 | 1,500 |
2022/08/17 | 687 | 687 | 678 | 678 | 2,300 |
2022/08/16 | 684 | 693 | 680 | 692 | 3,400 |
2022/08/15 | 685 | 687 | 680 | 681 | 51,900 |
2022/08/12 | 685 | 695 | 673 | 687 | 5,800 |
2022/08/10 | 689 | 690 | 680 | 687 | 2,900 |
2022/08/09 | 685 | 685 | 685 | 685 | 100 |
2022/08/08 | 681 | 687 | 680 | 687 | 1,200 |
2022/08/05 | 681 | 687 | 680 | 682 | 1,100 |
2022/08/04 | 688 | 688 | 681 | 683 | 500 |
2022/08/03 | 687 | 695 | 687 | 690 | 1,200 |
2022/08/02 | 687 | 697 | 670 | 693 | 7,500 |
2022/08/01 | 687 | 697 | 687 | 697 | 500 |
2022/07/29 | 690 | 695 | 687 | 690 | 5,100 |
2022/07/28 | 690 | 697 | 684 | 695 | 2,200 |
2022/07/27 | 687 | 693 | 682 | 690 | 6,900 |
2022/07/26 | 683 | 687 | 676 | 687 | 5,800 |
2022/07/25 | 680 | 680 | 678 | 678 | 1,000 |
2022/07/22 | 665 | 680 | 665 | 680 | 3,100 |
2022/07/21 | 665 | 665 | 665 | 665 | 500 |
2022/07/20 | 672 | 673 | 668 | 672 | 1,300 |
2022/07/19 | 669 | 680 | 667 | 670 | 6,000 |
2022/07/15 | 669 | 669 | 662 | 669 | 1,900 |
2022/07/14 | 677 | 677 | 661 | 668 | 6,000 |
2022/07/13 | 659 | 669 | 658 | 669 | 2,500 |
2022/07/12 | 659 | 660 | 650 | 650 | 2,000 |
2022/07/11 | 651 | 659 | 651 | 659 | 200 |
2022/07/08 | 652 | 652 | 652 | 652 | 100 |
2022/07/07 | 651 | 654 | 651 | 654 | 500 |
2022/07/06 | 649 | 655 | 649 | 655 | 300 |
2022/07/05 | 650 | 659 | 650 | 659 | 400 |
2022/07/04 | 650 | 657 | 649 | 649 | 500 |
2022/07/01 | 654 | 654 | 654 | 654 | 100 |
2022/06/29 | 647 | 661 | 647 | 651 | 900 |
2022/06/28 | 657 | 657 | 657 | 657 | 100 |
2022/06/27 | 650 | 650 | 650 | 650 | 300 |
2022/06/24 | 650 | 650 | 650 | 650 | 500 |
2022/06/23 | 650 | 650 | 650 | 650 | 1,500 |
2022/06/22 | 664 | 664 | 664 | 664 | 200 |
2022/06/21 | 650 | 665 | 650 | 665 | 600 |
2022/06/20 | 654 | 654 | 650 | 650 | 200 |
2022/06/17 | 654 | 654 | 654 | 654 | 500 |
2022/06/15 | 659 | 659 | 659 | 659 | 600 |
2022/06/14 | 651 | 660 | 651 | 660 | 600 |
2022/06/10 | 651 | 651 | 641 | 651 | 1,900 |
2022/06/09 | 650 | 664 | 650 | 651 | 6,200 |
2022/06/08 | 645 | 646 | 640 | 640 | 3,600 |
2022/06/07 | 645 | 645 | 639 | 645 | 2,000 |
2022/06/06 | 646 | 652 | 640 | 645 | 2,500 |
2022/06/03 | 650 | 652 | 648 | 652 | 2,800 |
2022/06/02 | 655 | 655 | 651 | 655 | 7,900 |
2022/06/01 | 652 | 655 | 650 | 655 | 2,200 |
2022/05/31 | 652 | 656 | 652 | 655 | 20,900 |
2022/05/30 | 661 | 661 | 652 | 661 | 4,800 |
2022/05/27 | 655 | 661 | 655 | 661 | 4,500 |
2022/05/26 | 652 | 670 | 652 | 665 | 4,500 |
2022/05/25 | 663 | 663 | 662 | 662 | 600 |
2022/05/24 | 666 | 666 | 664 | 665 | 700 |
2022/05/23 | 668 | 668 | 664 | 668 | 1,300 |
2022/05/20 | 672 | 674 | 672 | 674 | 500 |
2022/05/19 | 671 | 672 | 671 | 672 | 600 |
2022/05/18 | 670 | 672 | 664 | 664 | 900 |
2022/05/17 | 672 | 675 | 671 | 675 | 3,500 |
2022/05/16 | 658 | 673 | 658 | 673 | 1,000 |
2022/05/13 | 653 | 676 | 653 | 676 | 8,800 |
2022/05/12 | 653 | 653 | 653 | 653 | 3,000 |
2022/05/11 | 648 | 654 | 646 | 654 | 300 |
2022/05/10 | 656 | 656 | 645 | 655 | 1,900 |
2022/05/09 | 658 | 658 | 646 | 656 | 1,300 |
2022/05/06 | 651 | 659 | 648 | 659 | 1,600 |
2022/05/02 | 654 | 664 | 650 | 659 | 4,800 |
2022/04/28 | 651 | 665 | 650 | 655 | 6,700 |
2022/04/27 | 651 | 651 | 650 | 650 | 600 |
2022/04/26 | 660 | 660 | 660 | 660 | 100 |
2022/04/25 | 652 | 652 | 650 | 650 | 4,300 |
2022/04/22 | 651 | 655 | 650 | 654 | 1,600 |
2022/04/21 | 652 | 663 | 651 | 663 | 1,800 |
2022/04/20 | 659 | 669 | 659 | 662 | 600 |
2022/04/19 | 667 | 667 | 667 | 667 | 100 |
2022/04/18 | 657 | 657 | 657 | 657 | 400 |
2022/04/15 | 660 | 667 | 660 | 667 | 200 |
2022/04/14 | 661 | 661 | 661 | 661 | 400 |
2022/04/13 | 654 | 673 | 654 | 671 | 2,000 |
2022/04/12 | 664 | 664 | 664 | 664 | 100 |
2022/04/11 | 662 | 662 | 662 | 662 | 100 |
2022/04/05 | 664 | 664 | 664 | 664 | 200 |
2022/04/04 | 650 | 669 | 650 | 669 | 300 |
2022/04/01 | 650 | 650 | 640 | 650 | 2,700 |
2022/03/31 | 650 | 650 | 650 | 650 | 200 |
2022/03/30 | 641 | 647 | 640 | 647 | 400 |
2022/03/29 | 650 | 650 | 649 | 649 | 300 |
2022/03/28 | 648 | 650 | 648 | 650 | 400 |
2022/03/25 | 648 | 650 | 648 | 648 | 1,800 |
2022/03/24 | 638 | 643 | 636 | 643 | 900 |
2022/03/23 | 647 | 648 | 647 | 648 | 600 |
2022/03/22 | 648 | 648 | 639 | 639 | 400 |
2022/03/18 | 648 | 648 | 648 | 648 | 100 |
2022/03/17 | 638 | 649 | 638 | 649 | 1,600 |
2022/03/16 | 638 | 644 | 635 | 644 | 2,500 |
2022/03/15 | 648 | 648 | 641 | 641 | 200 |
2022/03/14 | 645 | 649 | 645 | 649 | 500 |
2022/03/11 | 646 | 646 | 645 | 645 | 3,300 |
2022/03/10 | 645 | 646 | 642 | 646 | 3,800 |
2022/03/09 | 630 | 643 | 630 | 643 | 1,300 |
2022/03/08 | 625 | 645 | 624 | 630 | 1,800 |
2022/03/07 | 645 | 646 | 632 | 646 | 800 |
2022/03/04 | 659 | 659 | 643 | 646 | 800 |
2022/03/03 | 652 | 653 | 652 | 653 | 200 |
2022/03/02 | 646 | 655 | 646 | 646 | 1,000 |
2022/03/01 | 657 | 670 | 657 | 665 | 2,800 |
2022/02/28 | 647 | 657 | 647 | 657 | 1,800 |
2022/02/25 | 650 | 650 | 638 | 648 | 2,900 |
2022/02/24 | 640 | 644 | 640 | 644 | 200 |
2022/02/22 | 641 | 649 | 637 | 637 | 900 |
2022/02/21 | 646 | 650 | 630 | 641 | 2,600 |
2022/02/18 | 656 | 663 | 650 | 657 | 5,200 |
2022/02/17 | 653 | 666 | 653 | 666 | 2,600 |
2022/02/16 | 646 | 657 | 645 | 653 | 3,300 |
2022/02/15 | 645 | 649 | 645 | 649 | 200 |
2022/02/14 | 642 | 656 | 640 | 650 | 1,100 |
2022/02/10 | 646 | 653 | 646 | 648 | 1,000 |
2022/02/09 | 650 | 650 | 647 | 647 | 3,700 |
2022/02/08 | 631 | 643 | 631 | 643 | 1,700 |
2022/02/04 | 653 | 657 | 650 | 656 | 2,700 |
2022/02/03 | 652 | 657 | 651 | 651 | 1,500 |
2022/02/01 | 657 | 672 | 657 | 672 | 800 |
2022/01/31 | 655 | 657 | 655 | 657 | 400 |
2022/01/28 | 649 | 657 | 649 | 657 | 600 |
2022/01/27 | 643 | 669 | 643 | 669 | 900 |
2022/01/26 | 641 | 661 | 641 | 661 | 600 |
2022/01/25 | 634 | 653 | 634 | 651 | 1,500 |
2022/01/21 | 664 | 664 | 654 | 654 | 300 |
2022/01/20 | 656 | 660 | 656 | 660 | 200 |
2022/01/19 | 660 | 660 | 646 | 646 | 800 |
2022/01/18 | 669 | 669 | 651 | 660 | 900 |
2022/01/17 | 665 | 667 | 657 | 667 | 1,500 |
2022/01/14 | 660 | 663 | 660 | 663 | 500 |
2022/01/12 | 670 | 677 | 670 | 677 | 200 |
2022/01/11 | 662 | 662 | 661 | 661 | 1,100 |
2022/01/07 | 668 | 677 | 660 | 662 | 1,200 |
2022/01/06 | 669 | 669 | 661 | 661 | 1,500 |
2022/01/05 | 681 | 681 | 669 | 679 | 1,200 |
2022/01/04 | 677 | 688 | 670 | 681 | 4,500 |