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
2025/11/07 2,312 2,351 2,297 2,297 4,400
2025/11/06 2,295 2,395 2,295 2,362 1,400
2025/11/05 2,350 2,369 2,268 2,345 8,600
2025/11/04 2,441 2,441 2,330 2,330 3,200
2025/10/31 2,344 2,401 2,254 2,341 2,600
2025/10/30 2,348 2,372 2,343 2,343 800
2025/10/29 2,292 2,445 2,292 2,351 1,700
2025/10/28 2,354 2,357 2,340 2,340 1,300
2025/10/27 2,330 2,404 2,330 2,404 2,100
2025/10/24 2,426 2,429 2,289 2,377 5,900
2025/10/23 2,417 2,427 2,338 2,427 7,000
2025/10/22 2,519 2,519 2,413 2,417 4,900
2025/10/21 2,474 2,474 2,469 2,469 300
2025/10/20 2,410 2,500 2,341 2,424 8,900
2025/10/17 2,385 2,537 2,385 2,411 3,200
2025/10/16 2,403 2,487 2,400 2,400 10,800
2025/10/15 2,549 2,549 2,410 2,410 9,100
2025/10/14 2,451 2,551 2,431 2,549 19,400
2025/10/10 2,341 2,459 2,341 2,459 1,000
2025/10/09 2,287 2,420 2,268 2,391 4,300
2025/10/08 2,111 2,339 2,111 2,337 8,200
2025/10/07 2,258 2,259 2,070 2,130 21,600
2025/10/06 2,419 2,475 2,300 2,301 21,300
2025/10/03 2,163 2,495 2,163 2,405 5,100
2025/10/02 2,493 2,570 2,138 2,200 15,700
2025/10/01 2,829 2,904 2,477 2,478 11,800
2025/09/30 2,800 2,900 2,716 2,879 5,100
2025/09/29 2,600 2,850 2,600 2,850 13,400
2025/09/26 2,418 2,600 2,418 2,600 7,600
2025/09/25 2,450 2,495 2,415 2,468 6,300
2025/09/24 2,490 2,580 2,420 2,500 17,500
2025/09/22 2,475 2,595 2,451 2,490 8,600
2025/09/19 2,400 2,490 2,379 2,490 3,300
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

このページの先頭へ