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
2009/12/30 82 83 81 81 596,500
2009/12/29 83 83 81 83 1,162,500
2009/12/28 83 84 82 83 1,436,000
2009/12/25 83 83 82 82 790,000
2009/12/24 82 85 82 83 3,456,000
2009/12/22 82 83 80 83 1,697,500
2009/12/21 82 82 81 81 1,160,000
2009/12/18 80 82 80 82 857,000
2009/12/17 82 83 80 80 1,676,000
2009/12/16 85 86 81 82 3,259,500
2009/12/15 81 82 81 82 873,000
2009/12/14 82 82 80 81 624,000
2009/12/11 82 82 80 81 741,500
2009/12/10 80 83 80 81 1,293,500
2009/12/09 82 83 80 80 1,564,500
2009/12/08 85 86 83 83 1,830,500
2009/12/07 89 90 85 86 2,054,000
2009/12/04 87 88 85 88 3,419,500
2009/12/03 84 86 83 84 1,723,500
2009/12/02 84 86 82 84 3,635,500
2009/12/01 77 86 77 83 6,249,500
2009/11/30 76 78 75 77 1,484,500
2009/11/27 76 77 74 74 1,131,000
2009/11/26 77 79 75 76 1,091,000
2009/11/25 75 77 75 77 1,117,000
2009/11/24 79 79 75 75 1,111,000
2009/11/20 73 80 73 78 2,023,500
2009/11/19 76 78 75 78 1,597,500
2009/11/18 77 79 73 76 2,588,000
2009/11/17 81 82 76 77 3,143,500
2009/11/16 82 84 82 82 1,830,500
2009/11/13 83 85 83 84 942,500
2009/11/12 87 88 84 84 1,460,500
2009/11/11 87 89 87 88 578,000
2009/11/10 87 90 86 88 1,530,000
2009/11/09 89 91 86 87 2,003,000
2009/11/06 93 93 89 90 1,465,000
2009/11/05 91 93 90 92 1,937,500
2009/11/04 93 95 90 90 3,448,500
2009/11/02 96 98 93 95 10,768,500
2009/10/30 91 91 88 89 1,098,500
2009/10/29 90 92 88 92 1,111,500
2009/10/28 92 92 89 91 743,000
2009/10/27 91 93 90 91 923,000
2009/10/26 91 93 91 93 473,000
2009/10/23 94 94 91 91 755,500
2009/10/22 92 93 91 93 699,500
2009/10/21 94 94 92 93 847,500
2009/10/20 97 97 92 95 1,105,000
2009/10/19 93 95 91 95 1,091,500
2009/10/16 93 93 91 93 1,324,000
2009/10/15 97 97 93 94 2,479,500
2009/10/14 99 101 95 95 3,917,500
2009/10/13 96 97 95 96 1,727,000
2009/10/09 93 95 92 93 2,223,500
2009/10/08 87 95 87 91 3,634,500
2009/10/07 87 88 85 88 1,326,000
2009/10/06 86 87 83 85 1,290,500
2009/10/05 80 89 80 87 2,570,000
2009/10/02 78 81 78 81 1,721,500
2009/10/01 82 85 81 81 1,293,000
2009/09/30 82 84 82 84 626,500
2009/09/29 85 85 82 82 1,914,500
2009/09/28 87 87 83 83 1,452,000
2009/09/25 87 89 87 87 787,000
2009/09/24 90 92 88 90 1,412,500
2009/09/18 89 91 85 91 5,057,000
2009/09/17 95 95 88 92 3,072,000
2009/09/16 96 97 94 95 778,000
2009/09/15 98 98 96 97 562,000
2009/09/14 98 99 96 97 659,000
2009/09/11 100 100 99 99 992,000
2009/09/10 97 101 97 99 1,925,500
2009/09/09 99 99 97 98 1,443,500
2009/09/08 98 101 98 99 1,811,000
2009/09/07 100 101 97 98 1,413,500
2009/09/04 100 101 98 100 1,140,500
2009/09/03 100 101 99 101 394,000
2009/09/02 99 101 99 100 771,500
2009/09/01 102 102 100 101 1,453,500
2009/08/31 104 106 102 102 1,277,000
2009/08/28 104 106 103 105 1,154,500
2009/08/27 106 106 103 105 1,774,500
2009/08/26 106 107 105 107 1,048,500
2009/08/25 107 108 106 107 776,000
2009/08/24 107 108 107 108 806,500
2009/08/21 108 108 105 107 699,500
2009/08/20 107 109 106 109 1,213,500
2009/08/19 108 109 106 107 653,500
2009/08/18 106 109 105 108 1,113,000
2009/08/17 111 112 109 109 971,000
2009/08/14 110 112 110 112 1,237,000
2009/08/13 108 110 107 110 1,239,000
2009/08/12 108 109 107 108 844,000
2009/08/11 108 110 108 109 907,000
2009/08/10 108 109 107 109 910,500
2009/08/07 108 110 106 106 844,500
2009/08/06 108 109 107 109 1,394,000
2009/08/05 113 113 109 109 1,457,500
2009/08/04 114 116 111 112 2,150,000
2009/08/03 112 113 111 113 977,500
2009/07/31 113 113 111 112 1,073,000
2009/07/30 113 114 110 111 2,257,000
2009/07/29 115 118 111 113 4,520,000
2009/07/28 115 116 112 116 2,918,500
2009/07/27 113 114 112 113 1,545,500
2009/07/24 111 115 110 112 4,611,500
2009/07/23 108 110 107 108 1,434,500
2009/07/22 108 109 105 108 2,436,500
2009/07/21 102 107 101 107 3,746,500
2009/07/17 101 101 99 100 923,500
2009/07/16 103 104 98 99 2,164,500
2009/07/15 101 102 98 98 1,405,500
2009/07/14 98 101 98 100 2,917,500
2009/07/13 99 101 93 95 3,747,000
2009/07/10 104 107 101 103 3,560,500
2009/07/09 106 109 103 106 2,619,500
2009/07/08 110 112 105 109 4,378,500
2009/07/07 119 120 113 114 4,002,500
2009/07/06 121 122 119 119 1,274,500
2009/07/03 119 121 118 121 1,693,000
2009/07/02 122 123 120 121 1,656,000
2009/07/01 120 124 119 122 3,779,500
2009/06/30 122 124 120 120 5,766,000
2009/06/29 125 126 120 121 3,153,000
2009/06/26 130 131 123 125 7,372,000
2009/06/25 120 127 120 127 7,902,500
2009/06/24 120 121 118 119 2,070,500
2009/06/23 118 119 116 119 2,913,000
2009/06/22 119 122 118 120 2,726,000
2009/06/19 122 123 119 121 2,749,500
2009/06/18 124 125 119 120 3,029,500
2009/06/17 120 125 119 124 3,048,000
2009/06/16 123 126 120 122 5,803,500
2009/06/15 125 131 124 126 15,648,500
2009/06/12 121 123 120 121 6,865,500
2009/06/11 119 121 117 120 4,760,500
2009/06/10 116 119 115 118 5,334,500
2009/06/09 116 121 114 114 9,344,000
2009/06/08 113 117 113 117 3,298,000
2009/06/05 114 115 111 113 2,954,500
2009/06/04 112 114 111 114 1,893,500
2009/06/03 112 113 111 113 1,993,000
2009/06/02 117 118 110 110 6,144,000
2009/06/01 110 115 109 115 5,470,500
2009/05/29 110 111 108 110 2,739,000
2009/05/28 109 110 107 109 2,652,500
2009/05/27 110 111 108 108 4,435,500
2009/05/26 110 110 107 109 4,297,500
2009/05/25 107 110 107 108 3,349,000
2009/05/22 106 108 105 106 3,718,000
2009/05/21 107 108 104 108 2,154,000
2009/05/20 109 109 107 107 1,599,000
2009/05/19 109 110 107 108 3,477,000
2009/05/18 105 107 103 104 3,319,000
2009/05/15 105 109 104 107 4,265,500
2009/05/14 105 106 103 103 3,449,000
2009/05/13 110 113 108 110 5,022,500
2009/05/12 114 115 108 108 9,615,000
2009/05/11 118 123 118 121 13,201,000
2009/05/08 105 114 104 114 8,765,500
2009/05/07 105 106 102 106 5,521,000
2009/05/01 98 100 98 99 2,486,500
2009/04/30 97 99 97 98 2,650,000
2009/04/28 98 99 95 96 2,968,500
2009/04/27 97 101 96 97 4,178,000
2009/04/24 99 104 96 97 7,032,000
2009/04/23 100 100 96 99 6,043,500
2009/04/22 105 106 100 100 2,659,500
2009/04/21 103 106 102 105 2,249,500
2009/04/20 110 110 105 108 2,078,500
2009/04/17 108 109 105 108 2,161,000
2009/04/16 113 113 104 107 3,918,000
2009/04/15 111 113 109 109 3,360,000
2009/04/14 115 119 110 115 11,443,500
2009/04/13 96 113 96 111 15,557,500
2009/04/10 100 100 95 96 3,304,500
2009/04/09 95 98 94 98 2,763,500
2009/04/08 93 96 93 94 1,571,000
2009/04/07 96 97 94 95 1,466,500
2009/04/06 97 99 95 95 2,130,000
2009/04/03 100 101 95 96 3,447,000
2009/04/02 98 100 96 97 7,130,000
2009/04/01 93 94 92 94 1,970,500
2009/03/31 90 96 90 91 4,784,000
2009/03/30 99 101 92 93 6,285,500
2009/03/27 98 104 98 100 10,906,500
2009/03/26 87 97 86 97 8,949,000
2009/03/25 84 86 82 85 3,568,500
2009/03/24 88 91 85 85 9,097,500
2009/03/23 78 85 78 84 8,086,500
2009/03/19 79 80 76 78 1,835,000
2009/03/18 82 84 76 77 7,482,500
2009/03/17 70 78 69 78 7,485,000
2009/03/16 65 70 65 68 4,975,000
2009/03/13 67 67 64 65 3,269,500
2009/03/12 69 70 64 65 3,628,000
2009/03/11 71 72 69 69 2,941,000
2009/03/10 67 69 66 67 1,471,500
2009/03/09 70 70 67 67 1,580,500
2009/03/06 70 73 69 70 1,624,500
2009/03/05 74 76 72 72 2,871,000
2009/03/04 67 74 66 74 3,737,000
2009/03/03 67 69 65 67 2,635,500
2009/03/02 70 70 68 69 1,913,000
2009/02/27 71 72 70 70 1,369,000
2009/02/26 72 73 70 70 1,766,000
2009/02/25 74 74 69 73 2,413,500
2009/02/24 71 72 68 69 3,924,000
2009/02/23 77 78 72 74 3,713,000
2009/02/20 81 81 78 78 1,062,000
2009/02/19 81 82 80 82 1,144,500
2009/02/18 76 83 75 83 2,804,000
2009/02/17 83 84 80 80 2,857,000
2009/02/16 86 87 84 84 1,607,000
2009/02/13 88 88 86 88 816,000
2009/02/12 88 89 86 87 2,583,500
2009/02/10 91 91 89 89 485,500
2009/02/09 91 92 89 90 1,332,000
2009/02/06 91 92 89 89 1,036,000
2009/02/05 90 92 90 91 1,004,000
2009/02/04 91 92 90 91 1,538,500
2009/02/03 92 94 90 90 2,879,500
2009/02/02 94 98 92 93 4,785,500
2009/01/30 89 95 88 92 7,164,500
2009/01/29 90 91 88 90 3,464,500
2009/01/28 91 91 88 88 3,030,000
2009/01/27 91 94 91 92 4,436,000
2009/01/26 95 96 90 90 2,727,000
2009/01/23 98 98 96 96 1,427,000
2009/01/22 99 100 97 100 1,634,500
2009/01/21 98 100 98 98 1,329,000
2009/01/20 101 102 100 101 699,500
2009/01/19 102 103 101 103 848,000
2009/01/16 101 103 99 103 1,515,000
2009/01/15 97 101 97 99 1,366,000
2009/01/14 99 101 99 100 887,500
2009/01/13 102 102 98 98 2,500,000
2009/01/09 103 104 101 104 1,518,000
2009/01/08 102 105 101 103 2,409,500
2009/01/07 103 105 102 105 4,293,500
2009/01/06 101 102 99 101 1,007,500
2009/01/05 101 102 99 101 1,423,500

このページの先頭へ