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
2023/12/29 1,968 1,968 1,901 1,911 600
2023/12/28 1,930 1,930 1,930 1,930 400
2023/12/26 1,930 1,930 1,930 1,930 100
2023/12/25 1,931 1,931 1,851 1,890 1,700
2023/12/22 1,937 1,971 1,931 1,971 500
2023/12/21 1,928 1,968 1,916 1,931 800
2023/12/20 1,951 1,996 1,911 1,996 3,200
2023/12/19 1,964 1,977 1,851 1,977 2,000
2023/12/18 1,897 1,977 1,897 1,977 300
2023/12/15 1,969 1,969 1,969 1,969 100
2023/12/14 1,926 1,945 1,905 1,945 600
2023/12/13 1,950 1,986 1,915 1,965 1,100
2023/12/12 1,900 1,990 1,860 1,990 1,000
2023/12/08 2,063 2,063 1,940 1,980 600
2023/12/06 2,050 2,200 1,970 2,076 18,400
2023/12/05 1,961 2,100 1,961 2,100 6,900
2023/12/04 1,888 1,921 1,878 1,921 900
2023/12/01 1,885 1,963 1,880 1,888 1,200
2023/11/30 1,967 1,967 1,924 1,924 600
2023/11/29 1,950 1,968 1,929 1,968 900
2023/11/28 1,968 1,968 1,928 1,955 500
2023/11/24 1,970 1,970 1,950 1,966 1,600
2023/11/22 2,024 2,024 1,974 1,977 700
2023/11/21 1,956 1,996 1,956 1,996 500
2023/11/20 1,985 1,996 1,985 1,996 200
2023/11/17 2,009 2,009 1,968 2,003 600
2023/11/16 2,007 2,007 1,995 2,007 900
2023/11/15 2,019 2,019 2,006 2,006 300
2023/11/14 2,019 2,019 1,996 2,019 700
2023/11/13 1,990 2,019 1,950 2,019 1,000
2023/11/10 2,020 2,020 1,994 1,995 800
2023/11/09 2,020 2,020 2,020 2,020 400
2023/11/08 2,019 2,020 2,015 2,020 1,300
2023/11/07 2,020 2,020 2,000 2,000 600
2023/11/06 2,015 2,015 2,015 2,015 1,500
2023/11/02 1,991 2,014 1,991 2,014 900
2023/11/01 2,023 2,025 1,951 1,951 1,300
2023/10/31 2,027 2,027 1,972 1,999 900
2023/10/30 2,010 2,010 1,973 2,010 1,000
2023/10/27 2,018 2,040 2,013 2,013 1,000
2023/10/26 1,981 2,040 1,981 2,040 1,400
2023/10/25 2,034 2,034 1,984 2,030 1,300
2023/10/24 2,040 2,040 1,968 2,039 3,000
2023/10/23 1,994 2,046 1,974 2,002 16,300
2023/10/20 1,999 2,029 1,921 2,027 4,200
2023/10/19 1,883 1,999 1,840 1,999 1,700
2023/10/18 1,964 1,964 1,821 1,883 4,500
2023/10/17 1,987 1,987 1,947 1,980 300
2023/10/16 1,991 1,991 1,909 1,947 1,100
2023/10/13 1,954 1,991 1,954 1,991 300
2023/10/12 1,901 1,993 1,901 1,993 2,200
2023/10/11 1,880 1,943 1,840 1,928 3,300
2023/10/10 1,927 1,986 1,872 1,919 3,700
2023/10/06 2,032 2,032 1,900 1,967 1,800
2023/10/05 1,999 2,048 1,998 2,039 3,800
2023/10/04 1,872 1,959 1,789 1,959 5,000
2023/10/03 2,038 2,050 1,854 1,927 9,200
2023/10/02 2,090 2,150 2,000 2,059 17,600
2023/09/29 1,940 2,080 1,940 2,071 18,400
2023/09/28 1,860 1,960 1,824 1,940 17,600
2023/09/27 1,849 1,950 1,849 1,895 17,300
2023/09/26 1,725 1,899 1,725 1,889 21,200
2023/09/25 1,714 1,850 1,709 1,720 8,100
2023/09/22 1,762 1,762 1,631 1,714 7,200
2023/09/21 1,569 1,800 1,569 1,722 19,500
2023/09/20 1,568 1,568 1,568 1,568 100
2023/09/19 1,530 1,555 1,510 1,555 800
2023/09/15 1,565 1,570 1,548 1,570 2,200
2023/09/14 1,530 1,564 1,530 1,563 5,000
2023/09/13 1,540 1,550 1,500 1,542 3,700
2023/09/12 1,536 1,540 1,536 1,540 2,500
2023/09/11 1,535 1,535 1,503 1,535 1,100
2023/09/08 1,535 1,540 1,500 1,539 7,000
2023/09/07 1,451 1,540 1,450 1,540 23,200
2023/09/06 1,425 1,451 1,425 1,448 6,300
2023/09/05 1,403 1,450 1,403 1,426 1,500
2023/09/04 1,450 1,450 1,420 1,421 600
2023/09/01 1,461 1,461 1,461 1,461 100
2023/08/31 1,447 1,464 1,417 1,464 5,300
2023/08/30 1,460 1,460 1,424 1,458 1,100
2023/08/29 1,435 1,456 1,435 1,456 200
2023/08/28 1,464 1,465 1,464 1,465 4,000
2023/08/25 1,461 1,464 1,461 1,464 500
2023/08/24 1,460 1,460 1,411 1,411 300
2023/08/23 1,437 1,437 1,413 1,413 600
2023/08/22 1,495 1,495 1,437 1,437 2,500
2023/08/21 1,436 1,490 1,416 1,490 1,200
2023/08/18 1,436 1,440 1,436 1,436 400
2023/08/17 1,427 1,453 1,406 1,453 2,300
2023/08/16 1,415 1,472 1,415 1,427 1,900
2023/08/15 1,444 1,478 1,420 1,438 4,300
2023/08/14 1,477 1,491 1,424 1,465 2,000
2023/08/10 1,435 1,486 1,424 1,424 1,700
2023/08/09 1,496 1,496 1,478 1,495 600
2023/08/07 1,489 1,499 1,457 1,487 2,700
2023/08/04 1,456 1,489 1,425 1,489 2,500
2023/08/03 1,422 1,489 1,392 1,486 2,000
2023/08/02 1,482 1,482 1,452 1,452 200
2023/08/01 1,488 1,488 1,458 1,482 300
2023/07/27 1,456 1,490 1,456 1,490 1,200
2023/07/26 1,489 1,489 1,486 1,486 200
2023/07/25 1,490 1,494 1,490 1,493 900
2023/07/24 1,460 1,460 1,420 1,460 2,000
2023/07/21 1,489 1,489 1,475 1,475 1,600
2023/07/20 1,500 1,500 1,460 1,462 300
2023/07/19 1,508 1,512 1,480 1,500 3,800
2023/07/18 1,469 1,512 1,469 1,499 4,400
2023/07/14 1,475 1,500 1,400 1,499 6,200
2023/07/13 1,463 1,522 1,463 1,500 4,400
2023/07/12 1,472 1,488 1,472 1,488 1,100
2023/07/10 1,472 1,475 1,435 1,449 2,000
2023/07/07 1,460 1,475 1,450 1,460 5,600
2023/07/05 1,460 1,460 1,450 1,460 400
2023/07/04 1,450 1,460 1,450 1,460 300
2023/07/03 1,449 1,449 1,419 1,448 500
2023/06/29 1,421 1,450 1,421 1,433 900
2023/06/28 1,450 1,450 1,420 1,446 700
2023/06/27 1,447 1,450 1,444 1,450 600
2023/06/26 1,400 1,438 1,400 1,420 1,500
2023/06/23 1,450 1,450 1,440 1,440 1,100
2023/06/22 1,424 1,424 1,420 1,420 1,000
2023/06/21 1,425 1,454 1,425 1,454 500
2023/06/20 1,430 1,458 1,430 1,455 600
2023/06/19 1,459 1,460 1,429 1,460 7,100
2023/06/15 1,468 1,468 1,440 1,459 3,000
2023/06/14 1,449 1,460 1,448 1,448 4,500
2023/06/13 1,440 1,450 1,423 1,445 1,400
2023/06/12 1,455 1,465 1,455 1,460 1,200
2023/06/09 1,402 1,453 1,402 1,453 2,000
2023/06/08 1,440 1,451 1,405 1,432 2,100
2023/06/07 1,413 1,458 1,413 1,449 3,500
2023/06/06 1,440 1,457 1,425 1,440 600
2023/06/05 1,399 1,444 1,369 1,414 900
2023/06/02 1,430 1,430 1,361 1,429 1,600
2023/06/01 1,428 1,457 1,420 1,430 700
2023/05/31 1,455 1,458 1,450 1,458 500
2023/05/30 1,427 1,465 1,401 1,455 15,300
2023/05/29 1,399 1,400 1,369 1,397 5,200
2023/05/26 1,355 1,390 1,300 1,390 4,600
2023/05/25 1,387 1,387 1,384 1,385 1,200
2023/05/24 1,350 1,384 1,350 1,380 500
2023/05/23 1,334 1,370 1,334 1,370 1,500
2023/05/19 1,302 1,340 1,302 1,323 2,400
2023/05/18 1,276 1,350 1,276 1,332 7,400
2023/05/17 1,190 1,276 1,190 1,276 1,600
2023/05/16 1,280 1,299 1,200 1,200 3,300
2023/05/15 1,240 1,295 1,181 1,295 2,400
2023/05/12 1,325 1,326 1,300 1,300 1,100
2023/05/11 1,298 1,300 1,290 1,300 6,900
2023/05/10 1,304 1,334 1,274 1,328 1,400
2023/05/09 1,299 1,337 1,299 1,334 4,000
2023/05/08 1,258 1,287 1,250 1,269 3,300
2023/05/02 1,300 1,300 1,260 1,288 6,000
2023/05/01 1,265 1,309 1,261 1,288 6,300
2023/04/28 1,276 1,276 1,251 1,265 1,200
2023/04/27 1,278 1,278 1,257 1,258 1,900
2023/04/26 1,242 1,280 1,242 1,278 5,900
2023/04/25 1,222 1,241 1,210 1,235 7,100
2023/04/24 1,210 1,241 1,207 1,207 8,900
2023/04/21 1,165 1,202 1,165 1,200 8,000
2023/04/20 1,159 1,185 1,159 1,165 5,600
2023/04/19 1,130 1,191 1,109 1,189 9,800
2023/04/18 1,125 1,125 1,100 1,100 1,100
2023/04/17 1,131 1,131 1,113 1,113 900
2023/04/14 1,100 1,140 1,100 1,140 7,200
2023/04/13 1,100 1,142 1,091 1,108 10,400
2023/04/12 1,149 1,149 1,097 1,124 7,300
2023/04/11 1,136 1,149 1,123 1,140 3,400
2023/04/10 1,130 1,147 1,065 1,136 8,300
2023/04/07 1,091 1,116 1,077 1,116 6,400
2023/04/06 1,097 1,097 1,051 1,061 7,000
2023/04/05 1,089 1,103 1,036 1,097 22,200
2023/04/04 1,000 1,092 1,000 1,081 19,600
2023/04/03 989 999 989 992 4,400
2023/03/31 956 989 956 989 19,400
2023/03/30 997 997 949 956 5,200
2023/03/29 947 990 945 972 5,500
2023/03/28 984 984 952 962 6,200
2023/03/27 984 999 984 999 800
2023/03/24 1,004 1,004 961 976 3,700
2023/03/23 993 993 982 989 1,100
2023/03/22 987 1,005 975 990 7,500
2023/03/20 996 1,005 995 1,001 4,500
2023/03/16 972 990 957 981 9,600
2023/03/15 968 985 965 985 3,600
2023/03/14 985 985 946 979 2,400
2023/03/13 987 1,000 987 1,000 1,200
2023/03/10 992 1,005 986 987 3,000
2023/03/09 1,037 1,037 980 984 11,800
2023/03/08 1,022 1,067 1,022 1,067 2,000
2023/03/07 1,081 1,081 1,052 1,052 1,100
2023/03/06 1,078 1,084 1,018 1,070 21,700
2023/03/03 1,076 1,076 1,030 1,048 7,900
2023/03/02 1,023 1,118 1,023 1,073 14,700
2023/03/01 984 1,049 980 1,049 12,600
2023/02/28 980 984 980 983 12,200
2023/02/27 975 975 961 972 1,200
2023/02/24 973 973 973 973 1,400
2023/02/22 980 997 979 984 5,300
2023/02/21 1,000 1,000 955 983 8,100
2023/02/20 1,007 1,013 1,000 1,003 4,200
2023/02/17 990 1,014 975 1,014 7,800
2023/02/16 983 990 975 984 2,800
2023/02/15 970 988 970 988 2,700
2023/02/14 953 962 950 960 2,600
2023/02/13 985 990 950 965 3,400
2023/02/10 990 1,001 982 998 15,300
2023/02/09 995 1,017 995 1,004 8,500
2023/02/08 990 995 990 995 500
2023/02/07 990 999 985 985 3,600
2023/02/06 985 1,000 980 988 9,600
2023/02/03 1,022 1,022 971 990 9,400
2023/02/02 990 1,022 980 1,022 16,800
2023/02/01 970 999 970 990 7,300
2023/01/31 980 984 963 968 9,500
2023/01/30 966 999 965 984 12,800
2023/01/27 911 959 911 959 8,000
2023/01/26 905 919 905 908 7,900
2023/01/25 895 895 895 895 200
2023/01/24 890 904 890 895 1,000
2023/01/23 905 905 904 905 1,900
2023/01/20 891 905 891 905 1,800
2023/01/19 900 905 895 905 4,600
2023/01/18 889 919 888 895 16,000
2023/01/17 865 874 865 874 700
2023/01/13 839 844 832 840 1,200
2023/01/12 824 854 824 854 1,500
2023/01/10 866 866 851 866 6,800
2023/01/06 866 866 842 866 4,300
2023/01/05 838 838 838 838 100
2023/01/04 860 868 860 868 2,300

このページの先頭へ