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
2007/12/28 198 202 192 192 5,063,500
2007/12/27 197 205 195 201 8,302,000
2007/12/26 188 201 186 196 9,187,000
2007/12/25 193 196 184 188 6,157,500
2007/12/21 184 190 178 189 10,862,500
2007/12/20 202 205 184 184 15,385,500
2007/12/19 205 209 197 199 7,044,500
2007/12/18 197 212 194 207 14,005,000
2007/12/17 212 212 199 199 13,966,000
2007/12/14 221 225 212 214 12,973,000
2007/12/13 226 227 219 219 14,373,000
2007/12/12 209 229 209 229 28,012,000
2007/12/11 215 216 212 214 5,995,500
2007/12/10 217 219 211 213 13,482,500
2007/12/07 225 227 215 218 15,974,500
2007/12/06 227 230 222 225 18,243,000
2007/12/05 218 225 207 222 25,150,000
2007/12/04 216 229 215 215 43,181,000
2007/12/03 205 214 201 211 18,796,500
2007/11/30 205 211 204 204 12,971,000
2007/11/29 211 213 204 208 29,305,500
2007/11/28 199 210 195 209 40,336,000
2007/11/27 184 195 184 195 26,544,500
2007/11/26 180 190 177 189 18,994,500
2007/11/22 184 184 172 180 20,415,000
2007/11/21 173 186 172 184 32,241,000
2007/11/20 165 173 162 173 9,295,500
2007/11/19 173 176 166 170 12,462,000
2007/11/16 161 170 160 170 9,281,000
2007/11/15 166 171 162 164 13,496,000
2007/11/14 176 180 161 161 26,136,500
2007/11/13 162 174 158 171 21,347,500
2007/11/12 146 165 145 165 20,470,000
2007/11/09 168 168 150 152 18,727,500
2007/11/08 174 177 164 168 18,401,000
2007/11/07 181 183 172 179 17,489,500
2007/11/06 190 195 174 176 30,519,000
2007/11/05 195 198 187 195 34,728,000
2007/11/02 162 187 160 187 36,369,500
2007/11/01 169 172 162 166 28,750,000
2007/10/31 155 165 154 161 30,157,500
2007/10/30 139 144 137 144 10,131,500
2007/10/29 135 140 135 137 4,695,500
2007/10/26 133 137 132 135 3,998,500
2007/10/25 135 136 132 133 4,090,000
2007/10/24 138 140 134 136 5,958,500
2007/10/23 144 148 132 135 14,546,000
2007/10/22 123 139 122 139 9,812,500
2007/10/19 132 134 128 129 10,918,000
2007/10/18 118 127 118 127 6,131,500
2007/10/17 121 124 117 118 7,362,500
2007/10/16 130 131 124 125 5,790,500
2007/10/15 137 138 133 134 2,836,000
2007/10/12 134 139 133 137 4,470,500
2007/10/11 135 140 131 138 7,907,500
2007/10/10 143 147 134 137 10,594,000
2007/10/09 147 150 141 142 17,343,000
2007/10/05 132 143 132 142 17,072,500
2007/10/04 122 132 121 130 11,795,500
2007/10/03 118 125 116 123 7,220,500
2007/10/02 124 125 120 121 5,954,500
2007/10/01 118 120 113 119 7,316,000
2007/09/28 121 125 109 114 19,436,000
2007/09/27 105 117 104 116 17,967,500
2007/09/26 86 103 85 101 12,587,500
2007/09/25 88 90 86 86 6,411,000
2007/09/21 93 97 91 91 7,561,000
2007/09/20 99 99 92 96 9,450,000
2007/09/19 110 112 102 103 4,942,500
2007/09/18 115 115 106 107 4,348,000
2007/09/14 114 120 114 119 2,856,500
2007/09/13 114 118 113 115 4,455,000
2007/09/12 125 125 117 117 3,398,000
2007/09/11 122 125 120 124 4,433,000
2007/09/10 128 130 125 126 3,646,000
2007/09/07 132 135 130 132 4,366,000
2007/09/06 132 133 128 130 2,979,500
2007/09/05 139 139 133 133 3,319,500
2007/09/04 135 140 134 139 3,701,500
2007/09/03 134 136 133 134 1,535,000
2007/08/31 134 135 132 134 2,085,500
2007/08/30 135 135 132 133 1,475,500
2007/08/29 132 134 131 134 1,954,000
2007/08/28 136 137 135 135 1,183,500
2007/08/27 137 139 135 137 1,513,000
2007/08/24 136 143 134 135 8,689,500
2007/08/23 134 136 133 135 2,177,500
2007/08/22 136 137 132 132 4,427,000
2007/08/21 136 136 132 136 3,659,000
2007/08/20 137 138 133 135 2,621,000
2007/08/17 141 141 131 131 5,297,000
2007/08/16 142 144 133 140 5,936,000
2007/08/15 141 151 140 142 9,418,000
2007/08/14 135 144 133 141 7,610,500
2007/08/13 130 137 127 135 8,050,000
2007/08/10 134 137 130 130 8,840,500
2007/08/09 146 148 133 136 19,149,500
2007/08/08 153 154 145 146 8,292,500
2007/08/07 163 164 154 155 9,521,000
2007/08/06 152 161 151 159 11,554,000
2007/08/03 154 157 149 154 13,500,500
2007/08/02 150 155 143 151 19,215,000
2007/08/01 157 159 145 149 17,863,500
2007/07/31 160 165 152 153 30,314,000
2007/07/30 173 184 158 159 43,738,500
2007/07/27 135 176 131 176 67,221,000
2007/07/26 148 151 140 140 11,705,500
2007/07/25 157 159 150 150 8,765,000
2007/07/24 159 162 159 160 3,124,500
2007/07/23 160 165 158 160 5,075,000
2007/07/20 174 175 164 164 6,899,000
2007/07/19 172 179 164 179 12,045,000
2007/07/18 181 183 176 176 4,285,000
2007/07/17 181 184 179 182 4,282,000
2007/07/13 185 186 181 184 4,319,000
2007/07/12 187 189 181 182 5,427,000
2007/07/11 187 190 185 187 7,704,500
2007/07/10 195 196 189 190 5,298,000
2007/07/09 193 194 187 194 7,352,500
2007/07/06 200 201 193 194 6,078,500
2007/07/05 201 204 199 201 3,876,500
2007/07/04 206 206 200 202 4,340,000
2007/07/03 208 209 203 205 3,629,500
2007/07/02 201 210 201 208 8,169,000
2007/06/29 210 212 199 204 17,855,500
2007/06/28 224 229 221 224 4,731,500
2007/06/27 237 239 218 221 7,770,500
2007/06/26 243 244 237 237 2,376,000
2007/06/25 245 247 243 243 2,630,000
2007/06/22 245 246 242 244 2,066,000
2007/06/21 246 251 245 247 3,103,000
2007/06/20 248 251 245 245 2,179,000
2007/06/19 251 253 248 249 2,361,500
2007/06/18 254 259 252 254 3,007,000
2007/06/15 250 252 247 251 2,072,000
2007/06/14 249 250 245 248 2,062,500
2007/06/13 240 252 240 247 3,767,500
2007/06/12 258 258 243 247 7,628,500
2007/06/11 248 264 242 258 16,863,000
2007/06/08 250 254 239 240 16,054,500
2007/06/07 281 281 257 262 14,028,000
2007/06/06 301 302 276 283 9,185,000
2007/06/05 311 312 305 306 3,187,500
2007/06/04 316 318 304 309 5,079,000
2007/06/04 1 -> 0.50 分割
2007/05/28 157 159 152 154 9,335,000
2007/05/25 161 162 160 161 8,237,000
2007/05/24 168 169 161 161 14,177,000
2007/05/23 170 176 168 171 21,869,000
2007/05/22 163 171 163 171 9,509,000
2007/05/21 169 170 160 162 16,385,000
2007/05/18 170 173 166 169 11,338,000
2007/05/17 179 180 168 169 14,872,000
2007/05/16 184 185 177 179 6,899,000
2007/05/15 187 192 184 186 9,142,000
2007/05/14 193 194 186 187 6,398,000
2007/05/11 191 198 187 192 11,850,000
2007/05/10 198 199 188 192 12,824,000
2007/05/09 194 201 193 198 22,426,000
2007/05/08 184 192 183 190 14,482,000
2007/05/07 181 186 178 182 11,005,000
2007/05/02 174 182 172 181 17,612,000
2007/05/01 167 173 165 171 7,239,000
2007/04/27 170 171 167 168 6,082,000
2007/04/26 175 177 171 171 6,807,000
2007/04/25 172 179 170 173 11,310,000
2007/04/24 171 174 167 172 7,355,000
2007/04/23 183 183 174 176 8,056,000
2007/04/20 185 186 181 182 4,517,000
2007/04/19 182 186 180 183 7,900,000
2007/04/18 184 185 181 183 8,112,000
2007/04/17 182 187 179 185 12,164,000
2007/04/16 187 188 179 180 11,344,000
2007/04/13 190 192 185 188 8,431,000
2007/04/12 192 193 188 188 8,349,000
2007/04/11 195 197 192 193 9,374,000
2007/04/10 193 199 191 196 13,801,000
2007/04/09 197 197 192 192 11,479,000
2007/04/06 199 202 194 195 25,886,000
2007/04/05 186 206 183 201 103,382,000
2007/04/04 194 195 186 187 22,202,000
2007/04/03 198 207 186 191 74,043,000
2007/04/02 196 204 189 196 64,978,000
2007/03/30 216 231 200 201 175,521,000
2007/03/29 175 208 171 208 229,881,000
2007/03/28 147 160 146 160 70,819,000
2007/03/27 137 139 133 137 11,388,000
2007/03/26 138 141 136 139 17,667,000
2007/03/23 141 141 132 133 13,897,000
2007/03/22 141 143 139 140 9,366,000
2007/03/20 143 143 138 141 8,600,000
2007/03/19 144 144 140 143 7,218,000
2007/03/16 148 149 144 145 14,693,000
2007/03/15 150 152 147 149 7,480,000
2007/03/14 152 154 147 148 10,109,000
2007/03/13 156 160 153 155 12,064,000
2007/03/12 163 165 155 157 16,482,000
2007/03/09 151 160 148 159 24,973,000
2007/03/08 145 153 140 150 29,042,000
2007/03/07 171 172 146 146 40,299,000
2007/03/06 165 173 162 169 23,519,000
2007/03/05 179 179 164 166 14,855,000
2007/03/02 180 183 178 181 11,708,000
2007/03/01 190 190 179 180 9,724,000
2007/02/28 182 188 180 188 8,284,000
2007/02/27 195 195 188 190 8,229,000
2007/02/26 193 196 191 196 8,309,000
2007/02/23 195 197 193 194 9,532,000
2007/02/22 191 198 189 197 17,482,000
2007/02/21 189 192 188 191 11,290,000
2007/02/20 192 192 187 188 8,382,000
2007/02/19 189 194 187 192 13,967,000
2007/02/16 188 190 183 189 25,697,000
2007/02/15 177 195 176 191 73,919,000
2007/02/14 243 244 237 237 6,465,000
2007/02/13 238 245 236 244 4,798,000
2007/02/09 240 240 232 239 9,921,000
2007/02/08 253 253 239 241 10,722,000
2007/02/07 247 252 246 252 10,227,000
2007/02/06 244 249 238 247 9,897,000
2007/02/05 243 245 242 242 3,157,000
2007/02/02 238 247 237 243 7,407,000
2007/02/01 246 247 237 239 8,527,000
2007/01/31 246 248 242 245 7,087,000
2007/01/30 251 252 243 244 11,092,000
2007/01/29 256 257 251 253 5,727,000
2007/01/26 248 260 247 258 11,076,000
2007/01/25 264 264 251 251 6,782,000
2007/01/24 265 266 260 261 5,355,000
2007/01/23 264 266 258 260 9,270,000
2007/01/22 260 271 259 267 20,171,000
2007/01/19 250 258 249 256 13,565,000
2007/01/18 250 256 248 250 10,669,000
2007/01/17 249 252 245 251 11,646,000
2007/01/16 241 250 240 248 10,116,000
2007/01/15 236 242 236 241 5,920,000
2007/01/12 237 238 233 235 5,590,000
2007/01/11 240 241 232 233 7,519,000
2007/01/10 241 241 233 235 13,974,000
2007/01/09 226 242 225 242 16,524,000
2007/01/05 225 232 221 226 9,762,000
2007/01/04 223 229 222 229 3,786,000

このページの先頭へ