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 |