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 |
|---|---|---|---|---|---|
| 2026/03/06 | 1,040 | 1,056 | 1,038 | 1,052 | 306,400 |
| 2026/03/05 | 1,056 | 1,065 | 1,046 | 1,055 | 626,700 |
| 2026/03/04 | 1,060 | 1,067 | 1,021 | 1,029 | 912,600 |
| 2026/03/03 | 1,118 | 1,119 | 1,077 | 1,081 | 675,800 |
| 2026/03/02 | 1,124 | 1,126 | 1,111 | 1,115 | 713,100 |
| 2026/02/27 | 1,140 | 1,155 | 1,135 | 1,150 | 566,100 |
| 2026/02/26 | 1,133 | 1,139 | 1,127 | 1,131 | 358,500 |
| 2026/02/25 | 1,135 | 1,135 | 1,125 | 1,126 | 341,000 |
| 2026/02/24 | 1,133 | 1,138 | 1,114 | 1,131 | 278,600 |
| 2026/02/20 | 1,159 | 1,159 | 1,133 | 1,135 | 487,500 |
| 2026/02/19 | 1,160 | 1,170 | 1,156 | 1,166 | 569,900 |
| 2026/02/18 | 1,155 | 1,157 | 1,146 | 1,155 | 622,000 |
| 2026/02/17 | 1,157 | 1,162 | 1,149 | 1,149 | 456,500 |
| 2026/02/16 | 1,160 | 1,162 | 1,143 | 1,153 | 438,000 |
| 2026/02/13 | 1,150 | 1,157 | 1,140 | 1,147 | 540,200 |
| 2026/02/12 | 1,158 | 1,164 | 1,151 | 1,158 | 362,900 |
| 2026/02/10 | 1,160 | 1,168 | 1,150 | 1,156 | 520,000 |
| 2026/02/09 | 1,170 | 1,173 | 1,155 | 1,157 | 431,700 |
| 2026/02/06 | 1,138 | 1,151 | 1,135 | 1,150 | 362,500 |
| 2026/02/05 | 1,144 | 1,153 | 1,131 | 1,136 | 411,000 |
| 2026/02/04 | 1,120 | 1,142 | 1,116 | 1,131 | 592,900 |
| 2026/02/03 | 1,084 | 1,125 | 1,082 | 1,125 | 435,700 |
| 2026/02/02 | 1,081 | 1,098 | 1,069 | 1,084 | 895,300 |
| 2026/01/30 | 1,095 | 1,099 | 1,086 | 1,099 | 398,400 |
| 2026/01/29 | 1,086 | 1,092 | 1,073 | 1,092 | 589,300 |
| 2026/01/28 | 1,090 | 1,100 | 1,088 | 1,091 | 367,200 |
| 2026/01/27 | 1,108 | 1,114 | 1,083 | 1,098 | 976,800 |
| 2026/01/26 | 1,110 | 1,126 | 1,107 | 1,115 | 557,100 |
| 2026/01/23 | 1,126 | 1,133 | 1,116 | 1,126 | 455,100 |
| 2026/01/22 | 1,117 | 1,130 | 1,115 | 1,125 | 492,000 |
| 2026/01/21 | 1,098 | 1,113 | 1,097 | 1,107 | 594,500 |
| 2026/01/20 | 1,114 | 1,121 | 1,106 | 1,114 | 259,300 |
| 2026/01/19 | 1,137 | 1,142 | 1,120 | 1,120 | 369,700 |
| 2026/01/16 | 1,130 | 1,142 | 1,127 | 1,136 | 522,000 |
| 2026/01/15 | 1,112 | 1,130 | 1,111 | 1,124 | 437,500 |
| 2026/01/14 | 1,097 | 1,114 | 1,097 | 1,111 | 408,600 |
| 2026/01/13 | 1,101 | 1,111 | 1,092 | 1,097 | 559,900 |
| 2026/01/09 | 1,090 | 1,095 | 1,082 | 1,092 | 455,700 |
| 2026/01/08 | 1,084 | 1,090 | 1,080 | 1,081 | 230,100 |
| 2026/01/07 | 1,076 | 1,093 | 1,076 | 1,084 | 355,500 |
| 2026/01/06 | 1,070 | 1,089 | 1,069 | 1,085 | 452,500 |
| 2026/01/05 | 1,065 | 1,067 | 1,052 | 1,063 | 407,800 |
| 2025/12/30 | 1,068 | 1,076 | 1,063 | 1,065 | 300,800 |
| 2025/12/29 | 1,068 | 1,070 | 1,061 | 1,065 | 293,100 |
| 2025/12/26 | 1,057 | 1,069 | 1,056 | 1,066 | 245,700 |
| 2025/12/25 | 1,064 | 1,064 | 1,052 | 1,058 | 143,300 |
| 2025/12/24 | 1,070 | 1,070 | 1,054 | 1,058 | 334,800 |
| 2025/12/23 | 1,063 | 1,075 | 1,057 | 1,069 | 384,600 |
| 2025/12/22 | 1,064 | 1,067 | 1,055 | 1,056 | 344,100 |
| 2025/12/19 | 1,055 | 1,058 | 1,050 | 1,055 | 447,300 |
| 2025/12/18 | 1,050 | 1,056 | 1,047 | 1,051 | 226,200 |
| 2025/12/17 | 1,048 | 1,056 | 1,047 | 1,052 | 218,600 |
| 2025/12/16 | 1,052 | 1,060 | 1,048 | 1,048 | 297,600 |
| 2025/12/15 | 1,051 | 1,055 | 1,049 | 1,052 | 229,400 |
| 2025/12/12 | 1,042 | 1,050 | 1,041 | 1,050 | 209,400 |
| 2025/12/11 | 1,055 | 1,057 | 1,039 | 1,039 | 271,000 |
| 2025/12/10 | 1,048 | 1,053 | 1,046 | 1,049 | 261,100 |
| 2025/12/09 | 1,044 | 1,053 | 1,044 | 1,047 | 381,100 |
| 2025/12/08 | 1,030 | 1,039 | 1,026 | 1,039 | 310,200 |
| 2025/12/05 | 1,030 | 1,034 | 1,021 | 1,022 | 298,500 |
| 2025/12/04 | 1,022 | 1,032 | 1,022 | 1,030 | 184,000 |
| 2025/12/03 | 1,032 | 1,032 | 1,022 | 1,024 | 251,300 |
| 2025/12/02 | 1,013 | 1,028 | 1,012 | 1,025 | 298,700 |
| 2025/12/01 | 1,030 | 1,035 | 1,014 | 1,014 | 323,800 |
| 2025/11/28 | 1,033 | 1,040 | 1,029 | 1,034 | 289,200 |
| 2025/11/27 | 1,028 | 1,031 | 1,025 | 1,028 | 260,000 |
| 2025/11/26 | 1,015 | 1,027 | 1,013 | 1,025 | 408,800 |
| 2025/11/25 | 1,009 | 1,012 | 1,002 | 1,011 | 233,000 |
| 2025/11/21 | 1,006 | 1,018 | 1,001 | 1,001 | 878,100 |
| 2025/11/20 | 1,010 | 1,012 | 1,005 | 1,010 | 295,200 |
| 2025/11/19 | 999 | 1,005 | 996 | 1,004 | 270,700 |
| 2025/11/18 | 995 | 1,003 | 993 | 997 | 320,000 |
| 2025/11/17 | 1,010 | 1,013 | 997 | 1,003 | 344,200 |
| 2025/11/14 | 1,019 | 1,021 | 1,014 | 1,017 | 136,100 |
| 2025/11/13 | 1,020 | 1,025 | 1,016 | 1,021 | 176,600 |
| 2025/11/12 | 1,025 | 1,025 | 1,015 | 1,017 | 206,100 |
| 2025/11/11 | 1,030 | 1,031 | 1,013 | 1,022 | 343,200 |
| 2025/11/10 | 1,019 | 1,024 | 1,004 | 1,024 | 461,300 |
| 2025/11/07 | 1,010 | 1,012 | 1,001 | 1,005 | 439,400 |
| 2025/11/06 | 994 | 1,017 | 991 | 1,016 | 806,400 |
| 2025/11/05 | 977 | 989 | 970 | 980 | 514,200 |
| 2025/11/04 | 972 | 986 | 968 | 980 | 733,900 |
| 2025/10/31 | 989 | 990 | 961 | 964 | 586,400 |
| 2025/10/30 | 968 | 987 | 968 | 982 | 1,285,300 |
| 2025/10/29 | 980 | 984 | 969 | 969 | 413,600 |
| 2025/10/28 | 992 | 996 | 978 | 978 | 690,300 |
| 2025/10/27 | 1,000 | 1,005 | 996 | 996 | 363,200 |
| 2025/10/24 | 986 | 1,000 | 985 | 996 | 456,600 |
| 2025/10/23 | 983 | 989 | 978 | 989 | 249,700 |
| 2025/10/22 | 976 | 988 | 975 | 985 | 610,500 |
| 2025/10/21 | 985 | 989 | 973 | 973 | 475,700 |
| 2025/10/20 | 968 | 976 | 967 | 976 | 250,700 |
| 2025/10/17 | 971 | 972 | 961 | 961 | 358,000 |
| 2025/10/16 | 983 | 989 | 975 | 975 | 297,000 |
| 2025/10/15 | 990 | 994 | 982 | 985 | 303,100 |
| 2025/10/14 | 979 | 990 | 974 | 979 | 615,000 |
| 2025/10/10 | 998 | 1,000 | 991 | 994 | 470,300 |
| 2025/10/09 | 999 | 1,008 | 999 | 1,005 | 230,100 |
| 2025/10/08 | 1,012 | 1,017 | 999 | 999 | 433,200 |
| 2025/10/07 | 1,018 | 1,021 | 1,010 | 1,013 | 381,300 |
| 2025/10/06 | 1,019 | 1,021 | 1,005 | 1,011 | 302,500 |
| 2025/10/03 | 997 | 1,009 | 997 | 1,003 | 399,300 |
| 2025/10/02 | 992 | 1,004 | 989 | 1,001 | 470,900 |
| 2025/10/01 | 1,003 | 1,005 | 989 | 997 | 807,700 |
| 2025/09/30 | 1,010 | 1,014 | 1,004 | 1,011 | 350,300 |
| 2025/09/29 | 1,028 | 1,030 | 1,010 | 1,012 | 326,000 |
| 2025/09/26 | 1,020 | 1,025 | 1,012 | 1,025 | 662,700 |
| 2025/09/25 | 1,015 | 1,017 | 1,009 | 1,013 | 615,000 |
| 2025/09/24 | 1,003 | 1,010 | 1,000 | 1,010 | 967,700 |
| 2025/09/22 | 1,013 | 1,018 | 1,002 | 1,003 | 503,300 |
| 2025/09/19 | 1,030 | 1,032 | 1,006 | 1,014 | 1,312,400 |
| 2025/09/18 | 1,030 | 1,030 | 1,020 | 1,026 | 522,500 |
| 2025/09/17 | 1,035 | 1,035 | 1,015 | 1,022 | 404,300 |
| 2025/09/16 | 1,034 | 1,042 | 1,031 | 1,038 | 542,000 |
| 2025/09/12 | 1,050 | 1,051 | 1,036 | 1,036 | 351,900 |
| 2025/09/11 | 1,049 | 1,054 | 1,039 | 1,043 | 592,500 |
| 2025/09/10 | 1,045 | 1,051 | 1,038 | 1,045 | 287,200 |
| 2025/09/09 | 1,044 | 1,054 | 1,038 | 1,049 | 577,000 |
| 2025/09/08 | 1,042 | 1,043 | 1,034 | 1,043 | 297,000 |
| 2025/09/05 | 1,032 | 1,041 | 1,025 | 1,040 | 394,900 |
| 2025/09/04 | 1,022 | 1,032 | 1,011 | 1,032 | 478,600 |
| 2025/09/03 | 1,014 | 1,023 | 1,009 | 1,015 | 631,400 |
| 2025/09/02 | 1,007 | 1,016 | 1,004 | 1,015 | 699,000 |
| 2025/09/01 | 1,009 | 1,012 | 996 | 1,003 | 830,100 |
| 2025/08/29 | 1,020 | 1,020 | 1,005 | 1,009 | 478,900 |
| 2025/08/28 | 1,017 | 1,031 | 1,016 | 1,020 | 654,700 |
| 2025/08/27 | 1,000 | 1,018 | 998 | 1,017 | 1,165,300 |
| 2025/08/26 | 1,003 | 1,003 | 995 | 997 | 1,272,900 |
| 2025/08/25 | 1,017 | 1,017 | 993 | 1,005 | 1,266,200 |
| 2025/08/22 | 1,020 | 1,021 | 1,000 | 1,010 | 1,718,500 |
| 2025/08/21 | 1,000 | 1,020 | 997 | 1,009 | 1,742,600 |
| 2025/08/20 | 994 | 995 | 984 | 988 | 877,700 |
| 2025/08/19 | 995 | 1,000 | 992 | 992 | 907,300 |
| 2025/08/18 | 993 | 999 | 990 | 995 | 434,600 |
| 2025/08/15 | 988 | 998 | 988 | 996 | 727,800 |
| 2025/08/14 | 1,004 | 1,008 | 985 | 990 | 1,247,500 |
| 2025/08/13 | 1,010 | 1,013 | 995 | 997 | 1,760,800 |
| 2025/08/12 | 1,008 | 1,015 | 995 | 1,007 | 1,286,500 |
| 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 |