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 |
|---|---|---|---|---|---|
| 2025/09/18 | 2,469 | 2,469 | 2,400 | 2,450 | 1,700 |
| 2025/09/17 | 2,420 | 2,460 | 2,401 | 2,460 | 3,000 |
| 2025/09/16 | 2,347 | 2,400 | 2,347 | 2,400 | 5,600 |
| 2025/09/12 | 2,340 | 2,394 | 2,340 | 2,360 | 1,900 |
| 2025/09/11 | 2,348 | 2,397 | 2,326 | 2,337 | 3,600 |
| 2025/09/10 | 2,345 | 2,386 | 2,321 | 2,348 | 2,800 |
| 2025/09/09 | 2,321 | 2,353 | 2,320 | 2,349 | 4,100 |
| 2025/09/08 | 2,304 | 2,396 | 2,304 | 2,315 | 4,000 |
| 2025/09/05 | 2,286 | 2,380 | 2,280 | 2,304 | 8,800 |
| 2025/09/04 | 2,350 | 2,383 | 2,286 | 2,286 | 2,400 |
| 2025/09/03 | 2,350 | 2,399 | 2,313 | 2,350 | 2,100 |
| 2025/09/02 | 2,358 | 2,402 | 2,352 | 2,376 | 1,200 |
| 2025/09/01 | 2,360 | 2,412 | 2,284 | 2,408 | 3,900 |
| 2025/08/29 | 2,400 | 2,400 | 2,367 | 2,385 | 2,300 |
| 2025/08/28 | 2,392 | 2,450 | 2,371 | 2,450 | 8,800 |
| 2025/08/27 | 2,274 | 2,424 | 2,271 | 2,420 | 10,600 |
| 2025/08/26 | 2,409 | 2,420 | 2,306 | 2,310 | 9,200 |
| 2025/08/25 | 2,400 | 2,459 | 2,285 | 2,459 | 4,900 |
| 2025/08/22 | 2,399 | 2,441 | 2,301 | 2,349 | 5,500 |
| 2025/08/21 | 2,200 | 2,449 | 2,200 | 2,449 | 22,000 |
| 2025/08/20 | 2,020 | 2,159 | 1,952 | 2,159 | 25,000 |
| 2025/08/19 | 2,067 | 2,070 | 2,020 | 2,056 | 5,400 |
| 2025/08/18 | 1,970 | 2,070 | 1,969 | 2,067 | 12,900 |
| 2025/08/15 | 1,929 | 1,967 | 1,878 | 1,967 | 3,600 |
| 2025/08/14 | 1,927 | 1,943 | 1,866 | 1,889 | 1,100 |
| 2025/08/13 | 1,880 | 1,969 | 1,880 | 1,967 | 10,100 |
| 2025/08/12 | 1,822 | 1,885 | 1,822 | 1,860 | 3,600 |
| 2025/08/08 | 1,813 | 1,853 | 1,813 | 1,821 | 7,200 |
| 2025/08/07 | 1,860 | 1,880 | 1,850 | 1,880 | 3,600 |
| 2025/08/06 | 1,832 | 1,850 | 1,800 | 1,850 | 6,600 |
| 2025/08/05 | 1,834 | 1,834 | 1,811 | 1,832 | 2,000 |
| 2025/08/01 | 1,770 | 1,846 | 1,770 | 1,846 | 6,300 |
| 2025/07/31 | 1,810 | 1,875 | 1,810 | 1,810 | 700 |
| 2025/07/30 | 1,830 | 1,830 | 1,830 | 1,830 | 200 |
| 2025/07/29 | 1,900 | 1,900 | 1,870 | 1,870 | 400 |
| 2025/07/28 | 1,824 | 1,900 | 1,824 | 1,900 | 900 |
| 2025/07/25 | 1,803 | 1,844 | 1,800 | 1,844 | 1,700 |
| 2025/07/24 | 1,806 | 1,807 | 1,805 | 1,805 | 600 |
| 2025/07/23 | 1,810 | 1,828 | 1,805 | 1,805 | 5,000 |
| 2025/07/22 | 1,805 | 1,830 | 1,805 | 1,808 | 400 |
| 2025/07/18 | 1,805 | 1,810 | 1,805 | 1,808 | 300 |
| 2025/07/17 | 1,805 | 1,807 | 1,804 | 1,804 | 1,800 |
| 2025/07/16 | 1,813 | 1,813 | 1,812 | 1,812 | 700 |
| 2025/07/15 | 1,840 | 1,841 | 1,811 | 1,811 | 900 |
| 2025/07/14 | 1,805 | 1,820 | 1,805 | 1,820 | 2,900 |
| 2025/07/11 | 1,852 | 1,852 | 1,807 | 1,824 | 3,800 |
| 2025/07/10 | 1,810 | 1,812 | 1,810 | 1,812 | 1,500 |
| 2025/07/08 | 1,800 | 1,841 | 1,800 | 1,803 | 1,500 |
| 2025/07/07 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2025/07/03 | 1,828 | 1,830 | 1,799 | 1,799 | 1,700 |
| 2025/07/02 | 1,800 | 1,800 | 1,800 | 1,800 | 700 |
| 2025/07/01 | 1,811 | 1,840 | 1,811 | 1,840 | 600 |
| 2025/06/30 | 1,806 | 1,811 | 1,806 | 1,811 | 1,200 |
| 2025/06/27 | 1,848 | 1,848 | 1,846 | 1,846 | 200 |
| 2025/06/26 | 1,800 | 1,840 | 1,800 | 1,840 | 200 |
| 2025/06/25 | 1,802 | 1,804 | 1,802 | 1,804 | 500 |
| 2025/06/20 | 1,839 | 1,839 | 1,839 | 1,839 | 100 |
| 2025/06/19 | 1,879 | 1,879 | 1,879 | 1,879 | 100 |
| 2025/06/16 | 1,839 | 1,839 | 1,839 | 1,839 | 400 |
| 2025/06/06 | 1,879 | 1,879 | 1,879 | 1,879 | 500 |
| 2025/06/03 | 1,879 | 1,879 | 1,879 | 1,879 | 100 |
| 2025/05/28 | 1,852 | 1,885 | 1,810 | 1,885 | 500 |
| 2025/05/27 | 1,850 | 1,888 | 1,812 | 1,812 | 1,600 |
| 2025/05/26 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2025/05/23 | 1,850 | 1,899 | 1,812 | 1,888 | 1,100 |
| 2025/05/22 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2025/05/21 | 1,890 | 1,890 | 1,850 | 1,850 | 300 |
| 2025/05/20 | 1,809 | 1,897 | 1,809 | 1,897 | 900 |
| 2025/05/16 | 1,850 | 1,850 | 1,820 | 1,849 | 900 |
| 2025/05/15 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2025/05/12 | 1,870 | 1,880 | 1,870 | 1,880 | 200 |
| 2025/05/09 | 1,871 | 1,871 | 1,870 | 1,870 | 200 |
| 2025/05/01 | 1,935 | 1,980 | 1,783 | 1,910 | 13,700 |
| 2025/04/30 | 1,933 | 1,933 | 1,933 | 1,933 | 300 |
| 2025/04/28 | 1,941 | 1,941 | 1,941 | 1,941 | 100 |
| 2025/04/25 | 1,911 | 1,991 | 1,833 | 1,901 | 10,800 |
| 2025/04/24 | 1,911 | 1,911 | 1,911 | 1,911 | 100 |
| 2025/04/23 | 1,911 | 1,911 | 1,911 | 1,911 | 100 |
| 2025/04/22 | 1,844 | 1,882 | 1,842 | 1,882 | 300 |
| 2025/04/21 | 1,900 | 1,990 | 1,884 | 1,884 | 3,300 |
| 2025/04/18 | 1,899 | 1,899 | 1,878 | 1,878 | 200 |
| 2025/04/17 | 1,881 | 1,897 | 1,806 | 1,897 | 400 |
| 2025/04/16 | 1,883 | 1,912 | 1,872 | 1,872 | 1,400 |
| 2025/04/15 | 1,800 | 1,873 | 1,800 | 1,873 | 400 |
| 2025/04/08 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2025/04/07 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2025/04/02 | 1,864 | 1,864 | 1,864 | 1,864 | 100 |
| 2025/03/31 | 1,835 | 1,875 | 1,824 | 1,824 | 600 |
| 2025/03/26 | 1,889 | 1,889 | 1,864 | 1,880 | 25,700 |
| 2025/03/25 | 1,887 | 1,887 | 1,887 | 1,887 | 200 |
| 2025/03/24 | 1,889 | 1,889 | 1,888 | 1,888 | 200 |
| 2025/03/21 | 1,884 | 1,884 | 1,884 | 1,884 | 100 |
| 2025/03/19 | 1,887 | 1,887 | 1,886 | 1,886 | 200 |
| 2025/03/18 | 1,884 | 1,887 | 1,851 | 1,887 | 600 |
| 2025/03/17 | 1,885 | 1,885 | 1,884 | 1,884 | 500 |
| 2025/03/14 | 1,888 | 1,888 | 1,888 | 1,888 | 100 |
| 2025/03/13 | 1,810 | 1,888 | 1,810 | 1,888 | 1,200 |
| 2025/03/12 | 1,754 | 1,809 | 1,750 | 1,809 | 500 |
| 2025/03/11 | 1,748 | 1,750 | 1,748 | 1,750 | 200 |
| 2025/03/10 | 1,755 | 1,755 | 1,730 | 1,730 | 300 |
| 2025/03/07 | 1,720 | 1,754 | 1,720 | 1,754 | 200 |
| 2025/03/06 | 1,727 | 1,756 | 1,727 | 1,756 | 200 |
| 2025/03/05 | 1,740 | 1,740 | 1,730 | 1,730 | 1,200 |
| 2025/03/04 | 1,757 | 1,757 | 1,740 | 1,740 | 2,700 |
| 2025/03/03 | 1,760 | 1,834 | 1,722 | 1,810 | 1,600 |
| 2025/02/28 | 1,895 | 1,895 | 1,720 | 1,720 | 7,600 |
| 2025/02/26 | 1,896 | 1,896 | 1,896 | 1,896 | 100 |
| 2025/02/25 | 1,858 | 1,896 | 1,858 | 1,896 | 200 |
| 2025/02/21 | 1,898 | 1,898 | 1,850 | 1,897 | 600 |
| 2025/02/20 | 1,890 | 1,899 | 1,890 | 1,899 | 200 |
| 2025/02/19 | 1,880 | 1,910 | 1,849 | 1,850 | 4,200 |
| 2025/02/18 | 1,900 | 1,900 | 1,884 | 1,900 | 2,300 |
| 2025/02/17 | 1,885 | 1,910 | 1,885 | 1,900 | 500 |
| 2025/02/14 | 1,910 | 1,910 | 1,885 | 1,885 | 400 |
| 2025/02/13 | 1,880 | 1,910 | 1,880 | 1,910 | 600 |
| 2025/02/12 | 1,900 | 1,910 | 1,900 | 1,910 | 500 |
| 2025/02/07 | 1,899 | 1,900 | 1,890 | 1,891 | 5,700 |
| 2025/02/06 | 1,931 | 1,931 | 1,930 | 1,930 | 700 |
| 2025/02/04 | 1,937 | 1,937 | 1,937 | 1,937 | 100 |
| 2025/02/03 | 1,965 | 1,969 | 1,941 | 1,969 | 3,900 |
| 2025/01/31 | 1,951 | 1,951 | 1,951 | 1,951 | 100 |
| 2025/01/30 | 1,959 | 1,959 | 1,959 | 1,959 | 100 |
| 2025/01/29 | 1,960 | 1,960 | 1,959 | 1,959 | 200 |
| 2025/01/27 | 1,936 | 1,950 | 1,936 | 1,950 | 300 |
| 2025/01/24 | 1,965 | 1,965 | 1,964 | 1,965 | 1,000 |
| 2025/01/23 | 1,969 | 1,969 | 1,969 | 1,969 | 1,000 |
| 2025/01/22 | 1,960 | 1,960 | 1,959 | 1,960 | 1,100 |
| 2025/01/21 | 1,945 | 1,945 | 1,905 | 1,945 | 3,500 |
| 2025/01/20 | 1,945 | 1,945 | 1,945 | 1,945 | 1,200 |
| 2025/01/17 | 1,945 | 1,945 | 1,945 | 1,945 | 200 |
| 2025/01/14 | 1,969 | 1,969 | 1,969 | 1,969 | 100 |
| 2025/01/10 | 1,970 | 1,970 | 1,947 | 1,970 | 700 |
| 2025/01/08 | 1,944 | 1,979 | 1,944 | 1,979 | 400 |
| 2025/01/06 | 1,930 | 1,959 | 1,930 | 1,959 | 300 |