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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,022 | 1,024 | 1,014 | 1,017 | 405,500 |
| 2024/07/25 | 1,017 | 1,024 | 1,016 | 1,019 | 517,800 |
| 2024/07/24 | 1,033 | 1,035 | 1,027 | 1,028 | 278,900 |
| 2024/07/23 | 1,028 | 1,036 | 1,027 | 1,033 | 347,500 |
| 2024/07/22 | 1,032 | 1,033 | 1,025 | 1,027 | 297,700 |
| 2024/07/19 | 1,037 | 1,037 | 1,023 | 1,031 | 347,100 |
| 2024/07/18 | 1,030 | 1,042 | 1,028 | 1,038 | 562,400 |
| 2024/07/17 | 1,032 | 1,034 | 1,026 | 1,031 | 242,300 |
| 2024/07/16 | 1,030 | 1,032 | 1,024 | 1,029 | 297,200 |
| 2024/07/12 | 1,019 | 1,034 | 1,018 | 1,032 | 510,900 |
| 2024/07/11 | 1,018 | 1,026 | 1,017 | 1,025 | 401,400 |
| 2024/07/10 | 1,007 | 1,016 | 1,004 | 1,014 | 381,800 |
| 2024/07/09 | 1,008 | 1,010 | 1,000 | 1,008 | 752,900 |
| 2024/07/08 | 1,019 | 1,019 | 1,003 | 1,005 | 840,400 |
| 2024/07/05 | 1,033 | 1,033 | 1,019 | 1,019 | 566,700 |
| 2024/07/04 | 1,037 | 1,039 | 1,033 | 1,033 | 232,000 |
| 2024/07/03 | 1,032 | 1,040 | 1,029 | 1,040 | 250,500 |
| 2024/07/02 | 1,036 | 1,037 | 1,030 | 1,032 | 306,100 |
| 2024/07/01 | 1,037 | 1,043 | 1,033 | 1,041 | 340,700 |
| 2024/06/28 | 1,025 | 1,033 | 1,021 | 1,031 | 422,000 |
| 2024/06/27 | 1,028 | 1,028 | 1,019 | 1,023 | 419,400 |
| 2024/06/26 | 1,038 | 1,039 | 1,026 | 1,031 | 312,400 |
| 2024/06/25 | 1,032 | 1,042 | 1,031 | 1,039 | 348,100 |
| 2024/06/24 | 1,033 | 1,035 | 1,027 | 1,033 | 233,800 |
| 2024/06/21 | 1,029 | 1,037 | 1,028 | 1,028 | 445,300 |
| 2024/06/20 | 1,026 | 1,031 | 1,024 | 1,027 | 486,300 |
| 2024/06/19 | 1,021 | 1,026 | 1,020 | 1,025 | 257,900 |
| 2024/06/18 | 1,014 | 1,021 | 1,011 | 1,018 | 246,000 |
| 2024/06/17 | 1,015 | 1,017 | 1,005 | 1,014 | 398,800 |
| 2024/06/14 | 1,006 | 1,019 | 1,005 | 1,019 | 434,600 |
| 2024/06/13 | 1,027 | 1,027 | 1,012 | 1,012 | 390,300 |
| 2024/06/12 | 1,020 | 1,032 | 1,020 | 1,028 | 392,000 |
| 2024/06/11 | 1,023 | 1,029 | 1,018 | 1,018 | 255,200 |
| 2024/06/10 | 1,019 | 1,028 | 1,019 | 1,026 | 182,700 |
| 2024/06/07 | 1,021 | 1,023 | 1,016 | 1,020 | 235,400 |
| 2024/06/06 | 1,030 | 1,030 | 1,020 | 1,020 | 255,400 |
| 2024/06/05 | 1,035 | 1,038 | 1,024 | 1,024 | 448,900 |
| 2024/06/04 | 1,044 | 1,045 | 1,037 | 1,043 | 241,700 |
| 2024/06/03 | 1,045 | 1,054 | 1,040 | 1,045 | 326,400 |
| 2024/05/31 | 1,041 | 1,048 | 1,037 | 1,040 | 488,700 |
| 2024/05/30 | 1,031 | 1,039 | 1,027 | 1,035 | 357,500 |
| 2024/05/29 | 1,047 | 1,049 | 1,034 | 1,036 | 348,900 |
| 2024/05/28 | 1,055 | 1,058 | 1,048 | 1,049 | 411,000 |
| 2024/05/27 | 1,046 | 1,050 | 1,040 | 1,050 | 228,900 |
| 2024/05/24 | 1,034 | 1,047 | 1,030 | 1,044 | 288,000 |
| 2024/05/23 | 1,039 | 1,047 | 1,030 | 1,042 | 324,200 |
| 2024/05/22 | 1,038 | 1,042 | 1,036 | 1,039 | 261,900 |
| 2024/05/21 | 1,036 | 1,043 | 1,034 | 1,039 | 335,200 |
| 2024/05/20 | 1,035 | 1,045 | 1,033 | 1,037 | 243,100 |
| 2024/05/17 | 1,030 | 1,039 | 1,027 | 1,037 | 212,900 |
| 2024/05/16 | 1,033 | 1,043 | 1,021 | 1,037 | 477,800 |
| 2024/05/15 | 1,052 | 1,052 | 1,032 | 1,033 | 333,400 |
| 2024/05/14 | 1,049 | 1,056 | 1,039 | 1,051 | 582,300 |
| 2024/05/13 | 1,010 | 1,050 | 1,010 | 1,046 | 1,312,300 |
| 2024/05/10 | 1,008 | 1,009 | 1,001 | 1,002 | 543,900 |
| 2024/05/09 | 1,007 | 1,017 | 1,004 | 1,008 | 360,200 |
| 2024/05/08 | 1,018 | 1,018 | 1,006 | 1,006 | 531,000 |
| 2024/05/07 | 1,016 | 1,021 | 1,015 | 1,018 | 360,300 |
| 2024/05/02 | 1,018 | 1,021 | 1,013 | 1,014 | 471,600 |
| 2024/05/01 | 1,025 | 1,027 | 1,016 | 1,020 | 458,000 |
| 2024/04/30 | 1,027 | 1,033 | 1,023 | 1,031 | 356,200 |
| 2024/04/26 | 1,026 | 1,027 | 1,018 | 1,024 | 470,500 |
| 2024/04/25 | 1,036 | 1,036 | 1,026 | 1,026 | 343,300 |
| 2024/04/24 | 1,038 | 1,040 | 1,033 | 1,040 | 381,700 |
| 2024/04/23 | 1,038 | 1,043 | 1,036 | 1,037 | 297,800 |
| 2024/04/22 | 1,028 | 1,040 | 1,028 | 1,036 | 416,700 |
| 2024/04/19 | 1,025 | 1,027 | 1,012 | 1,019 | 655,600 |
| 2024/04/18 | 1,023 | 1,034 | 1,023 | 1,028 | 417,400 |
| 2024/04/17 | 1,047 | 1,048 | 1,024 | 1,024 | 1,039,900 |
| 2024/04/16 | 1,060 | 1,060 | 1,046 | 1,046 | 554,500 |
| 2024/04/15 | 1,063 | 1,064 | 1,053 | 1,064 | 399,400 |
| 2024/04/12 | 1,062 | 1,067 | 1,058 | 1,067 | 356,600 |
| 2024/04/11 | 1,061 | 1,064 | 1,055 | 1,063 | 366,400 |
| 2024/04/10 | 1,076 | 1,077 | 1,062 | 1,063 | 498,900 |
| 2024/04/09 | 1,060 | 1,076 | 1,060 | 1,075 | 607,900 |
| 2024/04/08 | 1,053 | 1,058 | 1,051 | 1,057 | 355,800 |
| 2024/04/05 | 1,053 | 1,054 | 1,044 | 1,049 | 615,200 |
| 2024/04/04 | 1,059 | 1,065 | 1,057 | 1,058 | 412,300 |
| 2024/04/03 | 1,051 | 1,066 | 1,050 | 1,056 | 680,000 |
| 2024/04/02 | 1,061 | 1,067 | 1,053 | 1,055 | 781,900 |
| 2024/04/01 | 1,074 | 1,075 | 1,059 | 1,059 | 685,400 |
| 2024/03/29 | 1,069 | 1,079 | 1,067 | 1,073 | 480,400 |
| 2024/03/28 | 1,077 | 1,083 | 1,069 | 1,069 | 588,100 |
| 2024/03/27 | 1,119 | 1,123 | 1,113 | 1,118 | 1,020,000 |
| 2024/03/26 | 1,117 | 1,118 | 1,107 | 1,111 | 363,600 |
| 2024/03/25 | 1,131 | 1,131 | 1,116 | 1,117 | 541,100 |
| 2024/03/22 | 1,119 | 1,127 | 1,112 | 1,127 | 477,500 |
| 2024/03/21 | 1,116 | 1,125 | 1,110 | 1,114 | 607,900 |
| 2024/03/19 | 1,090 | 1,118 | 1,088 | 1,103 | 1,039,600 |
| 2024/03/18 | 1,077 | 1,086 | 1,075 | 1,085 | 505,800 |
| 2024/03/15 | 1,064 | 1,071 | 1,063 | 1,070 | 460,400 |
| 2024/03/14 | 1,060 | 1,068 | 1,059 | 1,066 | 400,500 |
| 2024/03/13 | 1,068 | 1,073 | 1,057 | 1,061 | 568,300 |
| 2024/03/12 | 1,070 | 1,070 | 1,053 | 1,065 | 1,064,100 |
| 2024/03/11 | 1,082 | 1,085 | 1,065 | 1,070 | 691,700 |
| 2024/03/08 | 1,071 | 1,086 | 1,066 | 1,083 | 834,500 |
| 2024/03/07 | 1,067 | 1,075 | 1,065 | 1,071 | 950,600 |
| 2024/03/06 | 1,067 | 1,078 | 1,066 | 1,076 | 604,300 |
| 2024/03/05 | 1,068 | 1,072 | 1,060 | 1,068 | 648,300 |
| 2024/03/04 | 1,075 | 1,075 | 1,066 | 1,069 | 398,000 |
| 2024/03/01 | 1,068 | 1,074 | 1,066 | 1,074 | 417,800 |
| 2024/02/29 | 1,070 | 1,073 | 1,062 | 1,068 | 526,300 |
| 2024/02/28 | 1,064 | 1,074 | 1,062 | 1,070 | 635,100 |
| 2024/02/27 | 1,064 | 1,070 | 1,061 | 1,062 | 540,800 |
| 2024/02/26 | 1,072 | 1,075 | 1,063 | 1,063 | 650,800 |
| 2024/02/22 | 1,075 | 1,076 | 1,065 | 1,069 | 527,200 |
| 2024/02/21 | 1,073 | 1,075 | 1,067 | 1,072 | 318,400 |
| 2024/02/20 | 1,080 | 1,080 | 1,066 | 1,068 | 486,000 |
| 2024/02/19 | 1,064 | 1,079 | 1,063 | 1,078 | 597,500 |
| 2024/02/16 | 1,061 | 1,067 | 1,058 | 1,064 | 395,900 |
| 2024/02/15 | 1,066 | 1,067 | 1,054 | 1,061 | 292,100 |
| 2024/02/14 | 1,069 | 1,071 | 1,056 | 1,064 | 503,300 |
| 2024/02/13 | 1,071 | 1,074 | 1,066 | 1,072 | 404,400 |
| 2024/02/09 | 1,056 | 1,067 | 1,052 | 1,064 | 387,700 |
| 2024/02/08 | 1,067 | 1,068 | 1,055 | 1,058 | 413,800 |
| 2024/02/07 | 1,067 | 1,068 | 1,061 | 1,065 | 404,900 |
| 2024/02/06 | 1,069 | 1,074 | 1,063 | 1,070 | 408,900 |
| 2024/02/05 | 1,059 | 1,072 | 1,055 | 1,071 | 547,300 |
| 2024/02/02 | 1,050 | 1,063 | 1,046 | 1,058 | 747,300 |
| 2024/02/01 | 1,070 | 1,073 | 1,048 | 1,052 | 1,674,900 |
| 2024/01/31 | 1,107 | 1,115 | 1,101 | 1,115 | 398,600 |
| 2024/01/30 | 1,123 | 1,124 | 1,110 | 1,110 | 207,500 |
| 2024/01/29 | 1,119 | 1,125 | 1,115 | 1,124 | 221,300 |
| 2024/01/26 | 1,116 | 1,126 | 1,111 | 1,114 | 460,500 |
| 2024/01/25 | 1,114 | 1,119 | 1,111 | 1,114 | 238,100 |
| 2024/01/24 | 1,118 | 1,120 | 1,108 | 1,113 | 406,100 |
| 2024/01/23 | 1,122 | 1,126 | 1,116 | 1,118 | 207,200 |
| 2024/01/22 | 1,107 | 1,120 | 1,107 | 1,120 | 244,000 |
| 2024/01/19 | 1,108 | 1,111 | 1,101 | 1,106 | 219,500 |
| 2024/01/18 | 1,121 | 1,122 | 1,099 | 1,101 | 388,900 |
| 2024/01/17 | 1,140 | 1,147 | 1,126 | 1,126 | 314,400 |
| 2024/01/16 | 1,133 | 1,137 | 1,125 | 1,137 | 274,200 |
| 2024/01/15 | 1,106 | 1,137 | 1,106 | 1,130 | 379,900 |
| 2024/01/12 | 1,101 | 1,114 | 1,099 | 1,106 | 609,400 |
| 2024/01/11 | 1,092 | 1,098 | 1,089 | 1,094 | 288,300 |
| 2024/01/10 | 1,094 | 1,098 | 1,084 | 1,084 | 456,500 |
| 2024/01/09 | 1,094 | 1,099 | 1,091 | 1,097 | 289,000 |
| 2024/01/05 | 1,084 | 1,095 | 1,082 | 1,094 | 369,800 |
| 2024/01/04 | 1,066 | 1,083 | 1,057 | 1,082 | 367,600 |
| 2023/12/29 | 1,062 | 1,073 | 1,062 | 1,070 | 361,500 |
| 2023/12/28 | 1,055 | 1,062 | 1,051 | 1,062 | 287,000 |
| 2023/12/27 | 1,045 | 1,054 | 1,043 | 1,054 | 495,700 |
| 2023/12/26 | 1,042 | 1,045 | 1,040 | 1,042 | 391,500 |
| 2023/12/25 | 1,052 | 1,053 | 1,039 | 1,040 | 327,800 |
| 2023/12/22 | 1,041 | 1,051 | 1,040 | 1,045 | 358,700 |
| 2023/12/21 | 1,050 | 1,051 | 1,038 | 1,038 | 673,600 |
| 2023/12/20 | 1,055 | 1,061 | 1,053 | 1,056 | 802,700 |
| 2023/12/19 | 1,053 | 1,057 | 1,047 | 1,054 | 497,000 |
| 2023/12/18 | 1,063 | 1,064 | 1,050 | 1,055 | 507,000 |
| 2023/12/15 | 1,060 | 1,069 | 1,055 | 1,069 | 345,000 |
| 2023/12/14 | 1,062 | 1,062 | 1,049 | 1,059 | 510,000 |
| 2023/12/13 | 1,061 | 1,063 | 1,052 | 1,058 | 384,700 |
| 2023/12/12 | 1,068 | 1,071 | 1,063 | 1,064 | 383,000 |
| 2023/12/11 | 1,084 | 1,084 | 1,067 | 1,068 | 398,000 |
| 2023/12/08 | 1,097 | 1,101 | 1,072 | 1,074 | 581,600 |
| 2023/12/07 | 1,102 | 1,106 | 1,098 | 1,102 | 263,800 |
| 2023/12/06 | 1,091 | 1,107 | 1,090 | 1,105 | 426,500 |
| 2023/12/05 | 1,094 | 1,102 | 1,089 | 1,089 | 430,600 |
| 2023/12/04 | 1,090 | 1,099 | 1,081 | 1,094 | 519,600 |
| 2023/12/01 | 1,089 | 1,093 | 1,083 | 1,085 | 511,600 |
| 2023/11/30 | 1,085 | 1,088 | 1,078 | 1,082 | 449,700 |
| 2023/11/29 | 1,084 | 1,091 | 1,078 | 1,087 | 434,000 |
| 2023/11/28 | 1,086 | 1,086 | 1,078 | 1,085 | 289,900 |
| 2023/11/27 | 1,083 | 1,085 | 1,079 | 1,084 | 215,400 |
| 2023/11/24 | 1,083 | 1,083 | 1,075 | 1,080 | 210,200 |
| 2023/11/22 | 1,075 | 1,081 | 1,072 | 1,077 | 225,400 |
| 2023/11/21 | 1,075 | 1,079 | 1,065 | 1,075 | 306,300 |
| 2023/11/20 | 1,065 | 1,078 | 1,064 | 1,075 | 459,000 |
| 2023/11/17 | 1,056 | 1,067 | 1,053 | 1,067 | 336,800 |
| 2023/11/16 | 1,055 | 1,067 | 1,051 | 1,062 | 462,800 |
| 2023/11/15 | 1,048 | 1,055 | 1,045 | 1,053 | 431,000 |
| 2023/11/14 | 1,053 | 1,054 | 1,043 | 1,049 | 308,300 |
| 2023/11/13 | 1,060 | 1,062 | 1,050 | 1,050 | 290,400 |
| 2023/11/10 | 1,050 | 1,061 | 1,046 | 1,060 | 297,600 |
| 2023/11/09 | 1,035 | 1,058 | 1,031 | 1,057 | 447,300 |
| 2023/11/08 | 1,058 | 1,059 | 1,033 | 1,035 | 843,600 |
| 2023/11/07 | 1,071 | 1,071 | 1,059 | 1,059 | 500,600 |
| 2023/11/06 | 1,084 | 1,084 | 1,072 | 1,072 | 629,300 |
| 2023/11/02 | 1,085 | 1,095 | 1,073 | 1,077 | 632,800 |
| 2023/11/01 | 1,097 | 1,101 | 1,078 | 1,088 | 1,086,800 |
| 2023/10/31 | 1,103 | 1,125 | 1,100 | 1,123 | 497,400 |
| 2023/10/30 | 1,101 | 1,105 | 1,092 | 1,097 | 1,543,900 |
| 2023/10/27 | 1,108 | 1,111 | 1,098 | 1,111 | 420,900 |
| 2023/10/26 | 1,105 | 1,106 | 1,090 | 1,094 | 373,600 |
| 2023/10/25 | 1,105 | 1,115 | 1,098 | 1,108 | 303,700 |
| 2023/10/24 | 1,107 | 1,107 | 1,084 | 1,098 | 406,800 |
| 2023/10/23 | 1,111 | 1,116 | 1,105 | 1,106 | 271,400 |
| 2023/10/20 | 1,112 | 1,117 | 1,109 | 1,112 | 257,700 |
| 2023/10/19 | 1,115 | 1,121 | 1,105 | 1,120 | 341,700 |
| 2023/10/18 | 1,108 | 1,117 | 1,106 | 1,116 | 311,500 |
| 2023/10/17 | 1,095 | 1,105 | 1,094 | 1,102 | 271,700 |
| 2023/10/16 | 1,099 | 1,103 | 1,085 | 1,087 | 363,300 |
| 2023/10/13 | 1,119 | 1,120 | 1,103 | 1,106 | 303,400 |
| 2023/10/12 | 1,115 | 1,120 | 1,111 | 1,120 | 215,400 |
| 2023/10/11 | 1,127 | 1,127 | 1,113 | 1,115 | 221,500 |
| 2023/10/10 | 1,131 | 1,132 | 1,116 | 1,120 | 292,900 |
| 2023/10/06 | 1,128 | 1,129 | 1,109 | 1,110 | 299,600 |
| 2023/10/05 | 1,101 | 1,119 | 1,100 | 1,119 | 404,100 |
| 2023/10/04 | 1,110 | 1,111 | 1,088 | 1,090 | 518,900 |
| 2023/10/03 | 1,155 | 1,157 | 1,115 | 1,117 | 446,400 |