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
2024/03/29 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
2023/10/02 1,164 1,184 1,158 1,159 216,400
2023/09/29 1,180 1,181 1,158 1,160 231,500
2023/09/28 1,195 1,199 1,173 1,180 288,700
2023/09/27 1,175 1,193 1,169 1,192 301,300
2023/09/26 1,180 1,184 1,172 1,172 196,400
2023/09/25 1,173 1,179 1,165 1,176 200,500
2023/09/22 1,172 1,180 1,157 1,173 569,400
2023/09/21 1,185 1,193 1,179 1,179 297,500
2023/09/20 1,205 1,211 1,185 1,185 407,700
2023/09/19 1,188 1,201 1,187 1,201 435,900
2023/09/15 1,170 1,196 1,170 1,185 917,000
2023/09/14 1,153 1,166 1,146 1,163 478,300
2023/09/13 1,151 1,156 1,145 1,154 317,700
2023/09/12 1,147 1,152 1,144 1,152 270,100
2023/09/11 1,141 1,144 1,134 1,138 214,400
2023/09/08 1,149 1,152 1,135 1,141 329,900
2023/09/07 1,140 1,152 1,139 1,149 256,000
2023/09/06 1,138 1,148 1,136 1,145 282,400
2023/09/05 1,126 1,137 1,125 1,137 292,700
2023/09/04 1,115 1,126 1,113 1,126 292,000
2023/09/01 1,105 1,116 1,101 1,113 162,400
2023/08/31 1,107 1,110 1,103 1,105 182,600
2023/08/30 1,098 1,112 1,096 1,110 215,100
2023/08/29 1,094 1,100 1,091 1,099 155,500
2023/08/28 1,096 1,099 1,094 1,098 112,600
2023/08/25 1,090 1,092 1,085 1,092 114,500
2023/08/24 1,083 1,094 1,083 1,092 170,500
2023/08/23 1,087 1,087 1,081 1,087 155,600
2023/08/22 1,078 1,089 1,075 1,089 182,900
2023/08/21 1,079 1,085 1,077 1,078 315,200
2023/08/18 1,068 1,073 1,064 1,071 323,100
2023/08/17 1,080 1,080 1,065 1,077 359,700
2023/08/16 1,090 1,090 1,082 1,082 253,900
2023/08/15 1,094 1,098 1,090 1,097 207,500
2023/08/14 1,096 1,098 1,091 1,096 316,700
2023/08/10 1,086 1,093 1,083 1,092 156,900
2023/08/09 1,091 1,091 1,081 1,086 252,500
2023/08/08 1,102 1,105 1,091 1,095 208,900
2023/08/07 1,090 1,102 1,082 1,102 384,400
2023/08/04 1,080 1,094 1,080 1,089 312,900
2023/08/03 1,092 1,092 1,082 1,083 298,700
2023/08/02 1,102 1,103 1,093 1,096 332,400
2023/08/01 1,119 1,119 1,102 1,105 483,300
2023/07/31 1,135 1,138 1,107 1,112 934,300
2023/07/28 1,143 1,152 1,133 1,151 409,400
2023/07/27 1,137 1,145 1,134 1,142 205,700
2023/07/26 1,138 1,140 1,132 1,140 180,600
2023/07/25 1,141 1,143 1,135 1,139 245,900
2023/07/24 1,138 1,145 1,136 1,137 238,700
2023/07/21 1,141 1,142 1,133 1,134 201,600
2023/07/20 1,149 1,153 1,139 1,139 116,400
2023/07/19 1,148 1,151 1,144 1,149 138,700
2023/07/18 1,137 1,149 1,135 1,139 169,300
2023/07/14 1,146 1,152 1,138 1,144 189,800
2023/07/13 1,151 1,151 1,135 1,138 133,500
2023/07/12 1,158 1,158 1,142 1,145 202,100
2023/07/11 1,154 1,157 1,151 1,156 236,300
2023/07/10 1,148 1,153 1,142 1,146 219,200
2023/07/07 1,137 1,146 1,133 1,141 203,500
2023/07/06 1,158 1,158 1,143 1,147 167,700
2023/07/05 1,147 1,158 1,140 1,158 242,200
2023/07/04 1,137 1,147 1,134 1,147 251,800
2023/07/03 1,133 1,143 1,133 1,141 185,400
2023/06/30 1,139 1,139 1,126 1,128 158,600
2023/06/29 1,141 1,142 1,129 1,138 262,000
2023/06/28 1,130 1,143 1,129 1,142 305,000
2023/06/27 1,127 1,127 1,112 1,120 234,900
2023/06/26 1,140 1,141 1,124 1,124 231,800
2023/06/23 1,164 1,164 1,136 1,141 329,700
2023/06/22 1,155 1,172 1,152 1,163 426,100
2023/06/21 1,137 1,151 1,136 1,148 380,800
2023/06/20 1,123 1,146 1,121 1,146 534,800
2023/06/19 1,110 1,120 1,109 1,120 307,500
2023/06/16 1,115 1,115 1,109 1,110 209,800
2023/06/15 1,104 1,118 1,097 1,110 388,100
2023/06/14 1,094 1,105 1,093 1,103 364,200
2023/06/13 1,088 1,091 1,085 1,090 212,600
2023/06/12 1,086 1,091 1,082 1,084 186,600
2023/06/09 1,073 1,085 1,072 1,082 278,700
2023/06/08 1,078 1,082 1,072 1,073 254,900
2023/06/07 1,084 1,087 1,073 1,077 344,200

このページの先頭へ