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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,997 | 2,020 | 1,981 | 1,981 | 300 |
| 2024/04/25 | 2,026 | 2,076 | 1,989 | 1,989 | 1,400 |
| 2024/04/24 | 1,987 | 2,079 | 1,949 | 2,076 | 1,100 |
| 2024/04/23 | 2,056 | 2,056 | 2,000 | 2,001 | 3,900 |
| 2024/04/22 | 2,163 | 2,163 | 2,052 | 2,052 | 3,000 |
| 2024/04/19 | 2,011 | 2,114 | 2,011 | 2,113 | 3,000 |
| 2024/04/18 | 2,099 | 2,110 | 2,011 | 2,011 | 9,400 |
| 2024/04/17 | 2,108 | 2,109 | 2,101 | 2,108 | 1,400 |
| 2024/04/16 | 2,039 | 2,060 | 2,030 | 2,060 | 11,900 |
| 2024/04/15 | 2,090 | 2,090 | 2,050 | 2,089 | 1,200 |
| 2024/04/12 | 2,086 | 2,129 | 2,086 | 2,100 | 9,200 |
| 2024/04/11 | 2,011 | 2,146 | 2,011 | 2,120 | 5,300 |
| 2024/04/10 | 1,942 | 1,971 | 1,903 | 1,971 | 600 |
| 2024/04/09 | 1,950 | 2,100 | 1,950 | 1,982 | 12,100 |
| 2024/04/08 | 1,909 | 1,950 | 1,909 | 1,950 | 6,700 |
| 2024/04/05 | 1,865 | 1,892 | 1,865 | 1,891 | 3,100 |
| 2024/04/04 | 1,891 | 1,892 | 1,889 | 1,891 | 4,400 |
| 2024/04/03 | 1,898 | 1,910 | 1,858 | 1,891 | 1,800 |
| 2024/04/02 | 1,892 | 1,907 | 1,857 | 1,907 | 1,600 |
| 2024/04/01 | 1,919 | 1,919 | 1,900 | 1,900 | 400 |
| 2024/03/29 | 1,880 | 1,920 | 1,874 | 1,920 | 8,700 |
| 2024/03/28 | 1,830 | 1,870 | 1,830 | 1,870 | 1,200 |
| 2024/03/27 | 1,752 | 1,840 | 1,749 | 1,840 | 2,200 |
| 2024/03/26 | 1,780 | 1,780 | 1,758 | 1,758 | 900 |
| 2024/03/25 | 1,759 | 1,800 | 1,759 | 1,780 | 1,400 |
| 2024/03/22 | 1,800 | 1,800 | 1,762 | 1,762 | 200 |
| 2024/03/21 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2024/03/19 | 1,790 | 1,800 | 1,790 | 1,800 | 400 |
| 2024/03/18 | 1,761 | 1,859 | 1,761 | 1,769 | 4,300 |
| 2024/03/15 | 1,795 | 1,801 | 1,769 | 1,801 | 400 |
| 2024/03/14 | 1,833 | 1,872 | 1,833 | 1,835 | 1,100 |
| 2024/03/13 | 1,834 | 1,873 | 1,832 | 1,873 | 1,600 |
| 2024/03/12 | 1,761 | 1,900 | 1,761 | 1,833 | 2,100 |
| 2024/03/11 | 1,768 | 1,801 | 1,729 | 1,801 | 2,600 |
| 2024/03/08 | 1,826 | 1,826 | 1,768 | 1,768 | 200 |
| 2024/03/07 | 1,767 | 1,843 | 1,767 | 1,826 | 1,100 |
| 2024/03/06 | 1,850 | 1,850 | 1,767 | 1,767 | 8,900 |
| 2024/03/05 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2024/03/04 | 1,804 | 1,850 | 1,804 | 1,850 | 800 |
| 2024/03/01 | 1,791 | 1,818 | 1,791 | 1,806 | 3,000 |
| 2024/02/29 | 1,870 | 1,870 | 1,831 | 1,831 | 400 |
| 2024/02/28 | 1,860 | 1,888 | 1,860 | 1,888 | 500 |
| 2024/02/26 | 1,900 | 1,900 | 1,860 | 1,860 | 400 |
| 2024/02/22 | 1,891 | 1,899 | 1,866 | 1,896 | 1,800 |
| 2024/02/21 | 1,851 | 1,851 | 1,851 | 1,851 | 600 |
| 2024/02/20 | 1,900 | 1,900 | 1,853 | 1,873 | 2,000 |
| 2024/02/19 | 1,850 | 1,940 | 1,850 | 1,940 | 1,700 |
| 2024/02/16 | 1,890 | 1,890 | 1,850 | 1,850 | 300 |
| 2024/02/15 | 1,852 | 1,852 | 1,850 | 1,850 | 200 |
| 2024/02/14 | 1,890 | 1,899 | 1,850 | 1,859 | 700 |
| 2024/02/13 | 1,850 | 1,890 | 1,850 | 1,850 | 800 |
| 2024/02/09 | 1,825 | 1,899 | 1,825 | 1,899 | 1,600 |
| 2024/02/08 | 1,860 | 1,865 | 1,822 | 1,865 | 2,900 |
| 2024/02/07 | 1,857 | 1,900 | 1,795 | 1,860 | 1,700 |
| 2024/02/06 | 1,857 | 1,857 | 1,857 | 1,857 | 300 |
| 2024/02/02 | 1,897 | 1,897 | 1,897 | 1,897 | 100 |
| 2024/02/01 | 1,891 | 1,891 | 1,891 | 1,891 | 100 |
| 2024/01/30 | 1,812 | 1,852 | 1,812 | 1,852 | 900 |
| 2024/01/29 | 1,811 | 1,851 | 1,811 | 1,846 | 400 |
| 2024/01/26 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
| 2024/01/25 | 1,849 | 1,849 | 1,815 | 1,849 | 500 |
| 2024/01/24 | 1,826 | 1,849 | 1,826 | 1,849 | 600 |
| 2024/01/23 | 1,900 | 1,900 | 1,826 | 1,866 | 2,300 |
| 2024/01/22 | 1,844 | 1,940 | 1,844 | 1,862 | 3,300 |
| 2024/01/19 | 1,850 | 1,850 | 1,795 | 1,835 | 500 |
| 2024/01/18 | 1,751 | 1,831 | 1,751 | 1,831 | 300 |
| 2024/01/17 | 1,814 | 1,840 | 1,728 | 1,791 | 4,000 |
| 2024/01/16 | 1,840 | 1,873 | 1,803 | 1,854 | 700 |
| 2024/01/15 | 1,819 | 1,893 | 1,805 | 1,854 | 900 |
| 2024/01/12 | 1,868 | 1,903 | 1,852 | 1,859 | 600 |
| 2024/01/10 | 1,910 | 1,910 | 1,908 | 1,908 | 200 |
| 2024/01/09 | 1,870 | 1,897 | 1,870 | 1,880 | 600 |
| 2024/01/05 | 1,909 | 1,909 | 1,871 | 1,874 | 600 |