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
2004/12/30 288 296 287 296 5,439,000
2004/12/29 294 295 283 287 9,893,000
2004/12/28 284 291 283 289 11,920,000
2004/12/27 285 289 280 289 10,558,000
2004/12/24 279 284 276 282 8,837,000
2004/12/22 278 280 273 275 9,806,000
2004/12/21 272 277 271 276 16,138,000
2004/12/20 270 272 267 271 6,311,000
2004/12/17 264 270 262 269 7,815,000
2004/12/16 263 264 260 264 3,134,000
2004/12/15 265 267 262 264 4,419,000
2004/12/14 262 264 258 263 6,760,000
2004/12/13 268 269 260 262 6,502,000
2004/12/10 275 276 269 270 6,164,000
2004/12/09 282 282 271 272 3,689,000
2004/12/08 276 282 274 280 5,253,000
2004/12/07 287 288 281 281 6,552,000
2004/12/06 283 288 282 286 15,982,000
2004/12/03 279 283 275 278 10,657,000
2004/12/02 280 280 273 274 7,474,000
2004/12/01 270 278 267 277 16,322,000
2004/11/30 265 270 263 270 7,264,000
2004/11/29 260 266 259 265 4,952,000
2004/11/26 259 260 256 258 2,816,000
2004/11/25 258 262 258 261 2,626,000
2004/11/24 259 261 257 257 2,526,000
2004/11/22 263 264 256 257 3,645,000
2004/11/19 266 267 262 264 3,923,000
2004/11/18 269 273 262 264 9,903,000
2004/11/17 265 268 264 266 4,385,000
2004/11/16 269 272 265 266 8,110,000
2004/11/15 260 271 259 269 9,129,000
2004/11/12 256 258 255 258 1,828,000
2004/11/11 260 261 254 255 1,580,000
2004/11/10 258 261 258 259 1,941,000
2004/11/09 262 263 256 259 2,869,000
2004/11/08 268 268 263 263 1,949,000
2004/11/05 266 268 265 267 1,910,000
2004/11/04 270 270 263 264 3,406,000
2004/11/02 263 268 262 267 4,220,000
2004/11/01 266 266 262 263 1,460,000
2004/10/29 265 266 261 264 2,775,000
2004/10/28 262 266 261 266 5,315,000
2004/10/27 260 264 259 261 4,076,000
2004/10/26 258 259 256 257 1,495,000
2004/10/25 256 259 253 256 1,902,000
2004/10/22 261 261 256 261 1,559,000
2004/10/21 264 264 257 259 1,934,000
2004/10/20 265 266 261 263 2,160,000
2004/10/19 266 268 262 268 2,716,000
2004/10/18 265 265 260 261 1,036,000
2004/10/15 257 265 256 263 3,156,000
2004/10/14 267 268 259 262 4,098,000
2004/10/13 274 275 268 271 1,866,000
2004/10/12 275 278 275 275 1,006,000
2004/10/08 276 279 275 277 1,873,000
2004/10/07 281 285 277 278 4,679,000
2004/10/06 279 280 276 279 2,702,000
2004/10/05 281 282 276 276 2,133,000
2004/10/04 283 285 281 283 4,211,000
2004/10/01 268 279 268 279 3,862,000
2004/09/30 266 272 265 269 2,150,000
2004/09/29 265 267 261 261 2,346,000
2004/09/28 262 264 258 262 3,263,000
2004/09/27 277 277 264 267 4,170,000
2004/09/24 272 281 270 281 3,145,000
2004/09/22 275 279 273 277 2,705,000
2004/09/21 278 279 273 273 2,084,000
2004/09/17 281 282 276 277 3,783,000
2004/09/16 285 286 280 280 2,917,000
2004/09/15 292 293 288 288 1,715,000
2004/09/14 293 294 289 291 1,577,000
2004/09/13 292 293 289 290 1,189,000
2004/09/10 293 294 286 291 3,119,000
2004/09/09 299 300 294 295 2,122,000
2004/09/08 301 307 299 301 7,358,000
2004/09/07 300 301 296 300 2,957,000
2004/09/06 291 298 291 298 3,314,000
2004/09/03 297 298 291 291 2,220,000
2004/09/02 294 297 293 295 2,757,000
2004/09/01 295 296 291 294 1,695,000
2004/08/31 296 297 291 292 1,653,000
2004/08/30 296 303 296 299 2,804,000
2004/08/27 296 298 294 296 1,837,000
2004/08/26 299 302 293 294 3,290,000
2004/08/25 291 297 290 295 1,562,000
2004/08/24 290 293 288 290 1,056,000
2004/08/23 289 293 288 291 1,333,000
2004/08/20 282 289 282 285 2,047,000
2004/08/19 283 289 280 286 2,987,000
2004/08/18 278 282 275 281 2,306,000
2004/08/17 280 282 276 276 2,088,000
2004/08/16 285 285 272 272 3,552,000
2004/08/13 292 293 287 288 1,762,000
2004/08/12 300 303 294 296 2,454,000
2004/08/11 302 306 294 299 3,951,000
2004/08/10 294 300 292 297 2,595,000
2004/08/09 286 297 282 294 3,550,000
2004/08/06 290 294 288 291 2,120,000
2004/08/05 294 298 288 297 2,269,000
2004/08/04 294 294 281 289 4,720,000
2004/08/03 304 306 296 296 2,223,000
2004/08/02 308 311 301 303 2,166,000
2004/07/30 303 310 303 305 1,821,000
2004/07/29 306 306 298 298 2,202,000
2004/07/28 305 312 304 307 3,146,000
2004/07/27 306 308 293 300 4,758,000
2004/07/26 314 314 306 309 2,153,000
2004/07/23 322 322 318 319 1,257,000
2004/07/22 320 323 317 317 2,563,000
2004/07/21 330 331 323 326 2,201,000
2004/07/20 327 333 321 325 1,211,000
2004/07/16 330 336 326 332 1,786,000
2004/07/15 337 341 328 333 1,841,000
2004/07/14 350 352 338 338 3,641,000
2004/07/13 339 343 338 340 1,300,000
2004/07/12 340 343 338 341 1,866,000
2004/07/09 326 337 325 337 2,526,000
2004/07/08 324 330 320 321 2,305,000
2004/07/07 314 329 308 322 3,246,000
2004/07/06 328 336 322 324 2,667,000
2004/07/05 340 341 333 334 3,105,000
2004/07/02 343 352 343 350 1,419,000
2004/07/01 359 360 352 353 2,355,000
2004/06/30 355 360 355 359 3,279,000
2004/06/29 350 356 348 354 3,154,000
2004/06/28 347 354 345 350 4,064,000
2004/06/25 340 350 335 343 3,354,000
2004/06/24 337 340 330 335 2,276,000
2004/06/23 340 341 334 334 2,338,000
2004/06/22 345 345 334 338 1,998,000
2004/06/21 343 348 342 344 1,535,000
2004/06/18 344 351 333 341 6,787,000
2004/06/17 344 345 339 343 1,968,000
2004/06/16 349 349 343 344 4,585,000
2004/06/15 331 346 330 342 6,312,000
2004/06/14 329 336 329 331 2,443,000
2004/06/11 334 336 326 329 4,758,000
2004/06/10 314 335 313 335 7,933,000
2004/06/09 313 316 308 314 1,543,000
2004/06/08 318 319 309 312 2,350,000
2004/06/07 301 312 301 310 2,823,000
2004/06/04 298 301 293 300 3,157,000
2004/06/03 310 314 299 302 2,724,000
2004/06/02 314 314 308 308 2,700,000
2004/06/01 299 319 298 318 6,652,000
2004/05/31 293 301 292 297 2,175,000
2004/05/28 298 300 291 295 3,498,000
2004/05/27 291 301 290 295 3,519,000
2004/05/26 311 315 297 300 3,506,000
2004/05/25 306 312 304 306 2,801,000
2004/05/24 318 323 312 314 4,622,000
2004/05/21 292 309 292 308 8,363,000
2004/05/20 283 299 277 287 3,553,000
2004/05/19 279 289 277 288 3,814,000
2004/05/18 253 276 250 274 3,796,000
2004/05/17 268 270 241 244 4,488,000
2004/05/14 281 288 272 278 2,846,000
2004/05/13 297 298 283 284 4,187,000
2004/05/12 278 305 275 301 4,621,000
2004/05/11 265 282 258 270 4,037,000
2004/05/10 300 301 255 266 6,519,000
2004/05/07 305 313 302 307 2,975,000
2004/05/06 328 328 302 310 3,816,000
2004/04/30 328 328 318 323 4,335,000
2004/04/28 342 344 336 338 2,889,000
2004/04/27 330 339 330 335 2,355,000
2004/04/26 330 344 329 338 2,936,000
2004/04/23 343 344 334 334 2,416,000
2004/04/22 358 359 342 342 2,475,000
2004/04/21 340 356 336 353 3,038,000
2004/04/20 339 345 332 343 2,375,000
2004/04/19 346 348 325 339 6,043,000
2004/04/16 364 367 355 355 2,982,000
2004/04/15 378 383 357 364 5,662,000
2004/04/14 371 384 368 376 6,749,000
2004/04/13 359 379 358 376 11,231,000
2004/04/12 350 359 350 358 1,742,000
2004/04/09 351 354 341 345 4,482,000
2004/04/08 355 358 353 358 1,777,000
2004/04/07 359 362 355 360 3,962,000
2004/04/06 360 360 347 357 4,443,000
2004/04/05 365 366 355 361 6,802,000
2004/04/02 352 355 345 355 8,493,000
2004/04/01 330 342 330 342 5,208,000
2004/03/31 325 332 323 332 2,970,000
2004/03/30 340 342 325 330 4,530,000
2004/03/29 339 339 334 337 2,039,000
2004/03/26 342 344 334 334 3,744,000
2004/03/25 344 345 334 338 5,111,000
2004/03/24 327 341 327 338 9,899,000
2004/03/23 318 325 315 325 3,622,000
2004/03/22 315 327 315 323 5,648,000
2004/03/19 310 323 308 319 5,590,000
2004/03/18 325 325 308 310 8,914,000
2004/03/17 318 327 310 310 11,204,000
2004/03/16 302 320 301 313 16,786,000
2004/03/15 291 300 290 300 15,289,000
2004/03/12 281 286 277 284 6,996,000
2004/03/11 272 286 271 285 10,224,000
2004/03/10 274 278 271 277 3,834,000
2004/03/09 270 274 268 273 2,406,000
2004/03/08 273 276 270 271 2,849,000
2004/03/05 275 277 265 271 5,090,000
2004/03/04 273 280 272 274 9,142,000
2004/03/03 265 272 262 271 8,839,000
2004/03/02 266 269 261 266 5,080,000
2004/03/01 264 265 261 264 6,647,000
2004/02/27 254 260 252 259 5,539,000
2004/02/26 245 255 244 255 3,484,000
2004/02/25 245 246 241 245 1,925,000
2004/02/24 250 251 239 244 3,141,000
2004/02/23 254 255 250 253 2,703,000
2004/02/20 255 255 246 247 2,584,000
2004/02/19 256 258 253 255 2,984,000
2004/02/18 260 263 251 254 9,012,000
2004/02/17 258 260 252 253 6,789,000
2004/02/16 255 263 252 263 13,720,000
2004/02/13 232 247 231 245 5,430,000
2004/02/12 227 235 226 233 3,757,000
2004/02/10 222 224 220 222 1,946,000
2004/02/09 228 233 220 220 2,660,000
2004/02/06 223 227 222 225 2,083,000
2004/02/05 218 226 218 224 2,058,000
2004/02/04 235 236 221 223 3,436,000
2004/02/03 239 240 231 235 2,138,000
2004/02/02 237 242 237 238 1,411,000
2004/01/30 230 240 229 239 3,242,000
2004/01/29 232 235 226 227 2,411,000
2004/01/28 236 239 233 237 1,956,000
2004/01/27 241 243 239 239 2,409,000
2004/01/26 241 242 235 240 3,022,000
2004/01/23 246 248 244 246 2,129,000
2004/01/22 252 255 245 245 4,166,000
2004/01/21 244 253 241 249 6,857,000
2004/01/20 249 250 243 246 4,027,000
2004/01/19 238 249 237 249 11,058,000
2004/01/16 231 235 231 234 1,389,000
2004/01/15 238 238 230 230 1,803,000
2004/01/14 228 236 226 236 2,761,000
2004/01/13 234 236 231 233 1,619,000
2004/01/09 237 237 231 234 2,552,000
2004/01/08 227 236 225 233 4,164,000
2004/01/07 228 230 223 227 2,548,000
2004/01/06 241 243 227 229 5,508,000
2004/01/05 230 237 227 236 6,547,000

このページの先頭へ