オリエントコーポレーション(8585)の株価時系列情報
オリエントコーポレーション(8585)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,004 | 1,006 | 994 | 999 | 1,256,900 |
| 2025/08/07 | 999 | 1,004 | 993 | 1,004 | 1,111,800 |
| 2025/08/06 | 1,003 | 1,006 | 994 | 1,000 | 1,156,700 |
| 2025/08/05 | 1,005 | 1,006 | 999 | 1,000 | 219,800 |
| 2025/08/04 | 995 | 1,001 | 990 | 999 | 502,900 |
| 2025/08/01 | 998 | 1,019 | 988 | 1,008 | 806,600 |
| 2025/07/31 | 997 | 1,003 | 994 | 1,000 | 447,000 |
| 2025/07/30 | 999 | 1,004 | 993 | 1,003 | 521,000 |
| 2025/07/29 | 994 | 1,006 | 990 | 1,000 | 626,900 |
| 2025/07/28 | 993 | 1,003 | 987 | 993 | 649,100 |
| 2025/07/25 | 987 | 997 | 983 | 992 | 715,200 |
| 2025/07/24 | 984 | 987 | 976 | 982 | 674,900 |
| 2025/07/23 | 985 | 995 | 975 | 984 | 745,300 |
| 2025/07/22 | 983 | 987 | 975 | 975 | 419,600 |
| 2025/07/18 | 994 | 994 | 974 | 981 | 543,400 |
| 2025/07/17 | 990 | 1,000 | 986 | 992 | 486,700 |
| 2025/07/16 | 1,003 | 1,003 | 989 | 994 | 510,800 |
| 2025/07/15 | 1,001 | 1,006 | 998 | 1,000 | 326,700 |
| 2025/07/14 | 1,011 | 1,012 | 998 | 1,000 | 279,800 |
| 2025/07/11 | 1,009 | 1,021 | 1,001 | 1,019 | 506,000 |
| 2025/07/10 | 1,010 | 1,013 | 996 | 999 | 527,900 |
| 2025/07/09 | 1,009 | 1,024 | 1,007 | 1,016 | 437,900 |
| 2025/07/08 | 1,004 | 1,004 | 996 | 1,000 | 451,300 |
| 2025/07/07 | 1,019 | 1,019 | 1,000 | 1,008 | 353,300 |
| 2025/07/04 | 1,034 | 1,034 | 1,011 | 1,019 | 506,700 |
| 2025/07/03 | 1,046 | 1,049 | 1,023 | 1,030 | 751,700 |
| 2025/07/02 | 1,022 | 1,078 | 1,011 | 1,047 | 3,308,900 |
| 2025/07/01 | 965 | 977 | 965 | 976 | 350,000 |
| 2025/06/30 | 973 | 975 | 964 | 968 | 666,100 |
| 2025/06/27 | 959 | 972 | 959 | 967 | 909,300 |
| 2025/06/26 | 921 | 952 | 921 | 948 | 920,200 |
| 2025/06/25 | 922 | 929 | 912 | 917 | 526,200 |
| 2025/06/24 | 888 | 928 | 888 | 921 | 1,339,500 |
| 2025/06/23 | 879 | 886 | 877 | 880 | 431,500 |
| 2025/06/20 | 872 | 885 | 871 | 879 | 471,500 |
| 2025/06/19 | 870 | 874 | 867 | 874 | 180,800 |
| 2025/06/18 | 862 | 870 | 862 | 870 | 250,900 |
| 2025/06/17 | 870 | 873 | 863 | 864 | 290,700 |
| 2025/06/16 | 857 | 872 | 857 | 866 | 300,300 |
| 2025/06/13 | 869 | 869 | 856 | 859 | 332,100 |
| 2025/06/12 | 870 | 877 | 867 | 870 | 315,300 |
| 2025/06/11 | 868 | 876 | 867 | 871 | 479,400 |
| 2025/06/10 | 869 | 876 | 867 | 867 | 426,300 |
| 2025/06/09 | 883 | 883 | 867 | 867 | 493,800 |
| 2025/06/06 | 849 | 905 | 848 | 883 | 1,282,400 |
| 2025/06/05 | 855 | 861 | 849 | 849 | 478,300 |
| 2025/06/04 | 867 | 867 | 853 | 863 | 627,300 |
| 2025/06/03 | 845 | 862 | 841 | 859 | 831,900 |
| 2025/06/02 | 838 | 843 | 834 | 843 | 469,300 |
| 2025/05/30 | 835 | 841 | 832 | 838 | 634,100 |
| 2025/05/29 | 828 | 842 | 828 | 840 | 622,000 |
| 2025/05/28 | 815 | 835 | 815 | 831 | 997,500 |
| 2025/05/27 | 796 | 813 | 794 | 811 | 408,500 |
| 2025/05/26 | 797 | 800 | 793 | 794 | 231,200 |
| 2025/05/23 | 800 | 803 | 797 | 798 | 188,200 |
| 2025/05/22 | 799 | 803 | 795 | 797 | 246,800 |
| 2025/05/21 | 803 | 808 | 800 | 801 | 321,900 |
| 2025/05/20 | 805 | 810 | 798 | 798 | 384,700 |
| 2025/05/19 | 798 | 804 | 796 | 799 | 457,400 |
| 2025/05/16 | 822 | 822 | 802 | 806 | 651,000 |
| 2025/05/15 | 834 | 834 | 811 | 820 | 546,200 |
| 2025/05/14 | 790 | 836 | 789 | 836 | 1,116,100 |
| 2025/05/13 | 826 | 831 | 818 | 820 | 596,300 |
| 2025/05/12 | 819 | 822 | 816 | 822 | 417,200 |
| 2025/05/09 | 806 | 818 | 805 | 817 | 640,800 |
| 2025/05/08 | 798 | 803 | 792 | 803 | 484,000 |
| 2025/05/07 | 793 | 801 | 793 | 798 | 789,100 |
| 2025/05/02 | 784 | 789 | 779 | 783 | 318,500 |
| 2025/05/01 | 777 | 785 | 775 | 784 | 360,300 |
| 2025/04/30 | 784 | 787 | 776 | 783 | 374,500 |
| 2025/04/28 | 778 | 785 | 776 | 782 | 326,800 |
| 2025/04/25 | 768 | 780 | 767 | 780 | 393,500 |
| 2025/04/24 | 766 | 771 | 764 | 766 | 255,100 |
| 2025/04/23 | 756 | 764 | 754 | 761 | 519,400 |
| 2025/04/22 | 737 | 750 | 736 | 750 | 324,900 |
| 2025/04/21 | 744 | 745 | 739 | 743 | 362,500 |
| 2025/04/18 | 737 | 748 | 737 | 747 | 409,900 |
| 2025/04/17 | 728 | 735 | 728 | 734 | 191,900 |
| 2025/04/16 | 729 | 735 | 724 | 728 | 404,400 |
| 2025/04/15 | 734 | 734 | 725 | 725 | 259,100 |
| 2025/04/14 | 728 | 733 | 724 | 726 | 643,400 |
| 2025/04/11 | 710 | 722 | 699 | 721 | 650,600 |
| 2025/04/10 | 745 | 745 | 728 | 731 | 786,200 |
| 2025/04/09 | 705 | 710 | 687 | 700 | 1,055,900 |
| 2025/04/08 | 693 | 719 | 690 | 719 | 1,171,600 |
| 2025/04/07 | 669 | 687 | 654 | 667 | 2,012,400 |
| 2025/04/04 | 720 | 727 | 707 | 719 | 1,815,600 |
| 2025/04/03 | 758 | 759 | 738 | 743 | 1,948,400 |
| 2025/04/02 | 791 | 792 | 779 | 781 | 885,700 |
| 2025/04/01 | 796 | 799 | 789 | 789 | 1,009,200 |
| 2025/03/31 | 798 | 801 | 788 | 790 | 1,559,000 |
| 2025/03/28 | 803 | 811 | 801 | 811 | 1,118,300 |
| 2025/03/27 | 836 | 840 | 831 | 840 | 2,001,400 |
| 2025/03/26 | 835 | 843 | 831 | 842 | 969,300 |
| 2025/03/25 | 843 | 844 | 835 | 835 | 1,255,300 |
| 2025/03/24 | 833 | 842 | 830 | 838 | 1,405,000 |
| 2025/03/21 | 826 | 831 | 824 | 828 | 874,600 |
| 2025/03/19 | 823 | 833 | 822 | 825 | 1,238,500 |
| 2025/03/18 | 817 | 827 | 813 | 825 | 1,241,200 |
| 2025/03/17 | 814 | 817 | 809 | 812 | 1,378,500 |
| 2025/03/14 | 809 | 819 | 805 | 810 | 2,659,700 |
| 2025/03/13 | 816 | 818 | 806 | 807 | 1,660,200 |
| 2025/03/12 | 808 | 815 | 805 | 813 | 364,800 |
| 2025/03/11 | 811 | 813 | 804 | 807 | 570,300 |
| 2025/03/10 | 823 | 823 | 814 | 814 | 458,600 |
| 2025/03/07 | 816 | 822 | 808 | 822 | 380,000 |
| 2025/03/06 | 822 | 825 | 815 | 819 | 424,400 |
| 2025/03/05 | 812 | 820 | 812 | 816 | 556,000 |
| 2025/03/04 | 817 | 817 | 807 | 810 | 440,600 |
| 2025/03/03 | 813 | 819 | 812 | 817 | 661,000 |
| 2025/02/28 | 810 | 818 | 809 | 810 | 579,600 |
| 2025/02/27 | 805 | 811 | 804 | 811 | 429,700 |
| 2025/02/26 | 805 | 807 | 801 | 805 | 334,500 |
| 2025/02/25 | 800 | 810 | 798 | 809 | 361,600 |
| 2025/02/21 | 805 | 808 | 799 | 801 | 554,400 |
| 2025/02/20 | 814 | 814 | 806 | 809 | 372,000 |
| 2025/02/19 | 813 | 820 | 812 | 815 | 205,800 |
| 2025/02/18 | 816 | 817 | 810 | 814 | 236,100 |
| 2025/02/17 | 820 | 826 | 816 | 816 | 347,900 |
| 2025/02/14 | 822 | 823 | 814 | 820 | 473,300 |
| 2025/02/13 | 812 | 819 | 809 | 819 | 316,400 |
| 2025/02/12 | 813 | 813 | 804 | 810 | 233,000 |
| 2025/02/10 | 808 | 814 | 808 | 808 | 222,100 |
| 2025/02/07 | 808 | 813 | 806 | 808 | 287,800 |
| 2025/02/06 | 809 | 814 | 806 | 806 | 195,400 |
| 2025/02/05 | 806 | 812 | 806 | 809 | 371,400 |
| 2025/02/04 | 804 | 809 | 800 | 802 | 428,300 |
| 2025/02/03 | 812 | 815 | 801 | 801 | 697,700 |
| 2025/01/31 | 822 | 826 | 815 | 818 | 435,700 |
| 2025/01/30 | 819 | 832 | 818 | 832 | 458,700 |
| 2025/01/29 | 820 | 827 | 816 | 821 | 350,700 |
| 2025/01/28 | 817 | 822 | 814 | 821 | 410,200 |
| 2025/01/27 | 808 | 816 | 807 | 814 | 547,000 |
| 2025/01/24 | 795 | 807 | 795 | 801 | 531,800 |
| 2025/01/23 | 798 | 799 | 792 | 795 | 323,700 |
| 2025/01/22 | 802 | 804 | 799 | 799 | 326,700 |
| 2025/01/21 | 801 | 804 | 796 | 801 | 335,700 |
| 2025/01/20 | 800 | 805 | 796 | 799 | 422,000 |
| 2025/01/17 | 795 | 802 | 791 | 799 | 488,900 |
| 2025/01/16 | 808 | 808 | 797 | 798 | 710,600 |
| 2025/01/15 | 807 | 808 | 802 | 808 | 360,300 |
| 2025/01/14 | 818 | 818 | 801 | 804 | 818,900 |
| 2025/01/10 | 825 | 828 | 818 | 819 | 407,000 |
| 2025/01/09 | 839 | 839 | 825 | 825 | 385,300 |
| 2025/01/08 | 836 | 845 | 835 | 839 | 321,000 |
| 2025/01/07 | 841 | 847 | 833 | 839 | 604,400 |
| 2025/01/06 | 847 | 851 | 842 | 844 | 494,700 |
| 2024/12/30 | 843 | 854 | 841 | 847 | 498,600 |
| 2024/12/27 | 835 | 845 | 830 | 845 | 586,700 |
| 2024/12/26 | 822 | 829 | 822 | 829 | 766,400 |
| 2024/12/25 | 823 | 824 | 817 | 822 | 350,300 |
| 2024/12/24 | 816 | 826 | 816 | 820 | 652,200 |
| 2024/12/23 | 817 | 819 | 812 | 814 | 412,100 |
| 2024/12/20 | 815 | 824 | 809 | 817 | 815,500 |
| 2024/12/19 | 802 | 812 | 800 | 807 | 657,000 |
| 2024/12/18 | 806 | 815 | 803 | 806 | 767,800 |
| 2024/12/17 | 821 | 823 | 811 | 812 | 821,300 |
| 2024/12/16 | 834 | 835 | 821 | 821 | 902,800 |
| 2024/12/13 | 833 | 839 | 826 | 833 | 514,900 |
| 2024/12/12 | 834 | 842 | 830 | 839 | 946,600 |
| 2024/12/11 | 826 | 829 | 819 | 828 | 410,400 |
| 2024/12/10 | 826 | 831 | 822 | 829 | 435,700 |
| 2024/12/09 | 828 | 828 | 819 | 825 | 488,800 |
| 2024/12/06 | 826 | 828 | 821 | 825 | 376,900 |
| 2024/12/05 | 829 | 832 | 826 | 828 | 482,400 |
| 2024/12/04 | 835 | 838 | 827 | 828 | 536,700 |
| 2024/12/03 | 834 | 842 | 833 | 840 | 735,800 |
| 2024/12/02 | 826 | 837 | 826 | 832 | 486,600 |
| 2024/11/29 | 822 | 826 | 817 | 824 | 634,700 |
| 2024/11/28 | 821 | 825 | 819 | 825 | 420,400 |
| 2024/11/27 | 829 | 830 | 817 | 820 | 671,900 |
| 2024/11/26 | 834 | 835 | 826 | 831 | 391,200 |
| 2024/11/25 | 844 | 846 | 831 | 833 | 666,000 |
| 2024/11/22 | 836 | 842 | 831 | 836 | 377,400 |
| 2024/11/21 | 834 | 837 | 828 | 834 | 400,100 |
| 2024/11/20 | 836 | 838 | 829 | 835 | 305,300 |
| 2024/11/19 | 832 | 842 | 830 | 834 | 656,000 |
| 2024/11/18 | 822 | 829 | 816 | 826 | 698,700 |
| 2024/11/15 | 878 | 879 | 828 | 828 | 1,717,900 |
| 2024/11/14 | 881 | 890 | 875 | 877 | 1,022,700 |
| 2024/11/13 | 847 | 857 | 838 | 853 | 996,700 |
| 2024/11/12 | 839 | 851 | 838 | 844 | 661,100 |
| 2024/11/11 | 834 | 843 | 821 | 833 | 875,400 |
| 2024/11/08 | 843 | 848 | 832 | 835 | 566,700 |
| 2024/11/07 | 844 | 846 | 835 | 841 | 564,500 |
| 2024/11/06 | 823 | 852 | 821 | 839 | 959,100 |
| 2024/11/05 | 836 | 837 | 819 | 819 | 987,300 |
| 2024/11/01 | 871 | 877 | 827 | 834 | 2,351,200 |
| 2024/10/31 | 907 | 915 | 905 | 911 | 461,400 |
| 2024/10/30 | 905 | 910 | 903 | 910 | 405,200 |
| 2024/10/29 | 903 | 913 | 901 | 906 | 621,600 |
| 2024/10/28 | 888 | 896 | 885 | 896 | 451,600 |
| 2024/10/25 | 896 | 897 | 887 | 893 | 269,900 |
| 2024/10/24 | 901 | 902 | 893 | 897 | 545,900 |
| 2024/10/23 | 914 | 917 | 905 | 905 | 475,600 |
| 2024/10/22 | 926 | 926 | 914 | 916 | 587,200 |
| 2024/10/21 | 938 | 938 | 926 | 926 | 366,700 |
| 2024/10/18 | 935 | 940 | 932 | 936 | 204,300 |
| 2024/10/17 | 944 | 944 | 931 | 933 | 252,100 |
| 2024/10/16 | 931 | 946 | 930 | 939 | 373,200 |