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
2010/12/30 96 98 92 95 18,297,500
2010/12/29 90 90 87 87 7,233,500
2010/12/28 92 92 90 90 4,019,500
2010/12/27 90 92 89 92 9,282,500
2010/12/24 87 90 85 90 5,595,500
2010/12/22 89 90 86 87 11,486,500
2010/12/21 84 89 84 89 11,396,500
2010/12/20 86 88 82 83 10,252,000
2010/12/17 79 85 79 85 15,801,500
2010/12/16 78 79 77 79 3,385,500
2010/12/15 77 78 76 78 2,299,500
2010/12/14 77 79 76 77 3,677,000
2010/12/13 76 79 72 77 9,031,500
2010/12/10 78 79 76 77 2,805,000
2010/12/09 77 78 75 78 5,077,500
2010/12/08 80 80 75 76 10,018,000
2010/12/07 79 82 78 79 17,102,500
2010/12/06 70 77 69 77 14,840,000
2010/12/03 70 72 68 70 18,328,000
2010/12/02 61 61 59 61 1,187,500
2010/12/01 59 60 58 59 1,856,000
2010/11/30 61 61 59 60 1,599,500
2010/11/29 60 62 59 60 1,686,500
2010/11/26 64 64 60 60 3,811,500
2010/11/25 64 64 62 64 4,459,500
2010/11/24 59 63 58 62 5,368,000
2010/11/22 57 61 56 61 6,786,500
2010/11/19 56 57 55 56 2,322,000
2010/11/18 55 56 54 55 3,326,000
2010/11/17 54 56 54 54 2,046,000
2010/11/16 57 58 55 55 4,951,500
2010/11/15 56 56 55 55 2,318,000
2010/11/12 57 57 54 56 3,005,500
2010/11/11 55 58 54 57 4,516,000
2010/11/10 54 55 53 55 1,923,500
2010/11/09 55 55 53 54 1,537,500
2010/11/08 55 56 53 55 2,128,000
2010/11/05 53 55 53 55 1,712,500
2010/11/04 53 54 52 52 791,500
2010/11/02 53 54 52 53 560,000
2010/11/01 54 55 53 54 492,500
2010/10/29 55 55 53 55 793,000
2010/10/28 54 55 54 54 547,500
2010/10/27 54 54 53 53 192,000
2010/10/26 54 55 53 54 479,000
2010/10/25 55 56 54 54 475,000
2010/10/22 54 56 54 54 624,500
2010/10/21 54 55 53 54 835,500
2010/10/20 53 54 53 53 1,476,000
2010/10/19 54 55 53 55 1,956,500
2010/10/18 52 55 52 54 901,000
2010/10/15 54 55 53 53 741,000
2010/10/14 55 56 55 55 738,000
2010/10/13 56 56 55 56 867,000
2010/10/12 57 57 55 56 649,500
2010/10/08 56 57 56 57 631,500
2010/10/07 58 58 56 57 1,552,000
2010/10/06 56 58 54 58 2,204,500
2010/10/05 53 56 52 56 2,801,000
2010/10/04 59 59 53 56 1,429,500
2010/10/01 58 59 57 59 480,500
2010/09/30 59 59 58 58 417,000
2010/09/29 61 61 59 60 822,000
2010/09/28 60 61 58 61 1,127,500
2010/09/27 58 59 57 58 1,310,000
2010/09/24 61 62 59 60 1,272,500
2010/09/22 63 64 61 62 1,441,000
2010/09/21 61 64 60 64 4,389,500
2010/09/17 59 60 58 60 865,000
2010/09/16 59 59 58 59 381,500
2010/09/15 58 59 57 58 330,000
2010/09/14 57 59 57 58 936,000
2010/09/13 57 58 57 57 289,500
2010/09/10 57 58 56 57 860,000
2010/09/09 57 58 57 58 111,500
2010/09/08 57 58 57 57 246,500
2010/09/07 58 59 58 58 428,000
2010/09/06 58 59 57 59 538,000
2010/09/03 58 59 56 57 820,500
2010/09/02 59 60 57 58 473,500
2010/09/01 58 59 57 58 433,500
2010/08/31 60 60 57 57 593,500
2010/08/30 61 62 60 61 502,500
2010/08/27 58 61 57 61 910,000
2010/08/26 57 58 56 58 834,500
2010/08/25 57 58 56 57 1,463,500
2010/08/24 61 61 58 59 1,435,500
2010/08/23 61 62 61 61 288,500
2010/08/20 62 63 61 61 302,000
2010/08/19 61 63 60 63 1,592,000
2010/08/18 61 62 60 62 588,500
2010/08/17 60 62 60 61 308,000
2010/08/16 61 62 60 62 903,500
2010/08/13 62 63 61 62 393,000
2010/08/12 63 63 61 61 1,080,500
2010/08/11 65 65 63 64 693,000
2010/08/10 66 66 65 66 647,500
2010/08/09 65 66 64 66 783,000
2010/08/06 64 65 64 65 376,500
2010/08/05 64 65 63 65 840,500
2010/08/04 65 66 64 65 705,500
2010/08/03 66 67 65 66 568,500
2010/08/02 65 66 64 65 517,000
2010/07/30 67 68 64 66 1,420,500
2010/07/29 66 67 65 67 1,295,500
2010/07/28 65 66 64 65 1,976,000
2010/07/27 65 65 63 63 1,468,500
2010/07/26 65 66 64 65 726,000
2010/07/23 65 66 64 65 881,000
2010/07/22 64 65 64 64 655,500
2010/07/21 65 66 64 65 444,000
2010/07/20 66 67 64 65 1,182,000
2010/07/16 67 68 66 67 344,500
2010/07/15 68 70 67 67 1,033,000
2010/07/14 68 68 67 68 279,000
2010/07/13 68 68 67 67 448,500
2010/07/12 68 70 67 68 902,500
2010/07/09 68 70 68 69 505,000
2010/07/08 69 70 69 70 401,000
2010/07/07 70 70 67 68 904,000
2010/07/06 70 70 68 70 986,000
2010/07/05 69 73 69 71 3,510,000
2010/07/02 67 68 66 68 741,500
2010/07/01 69 70 67 68 1,064,500
2010/06/30 69 70 68 69 1,276,500
2010/06/29 73 73 71 71 795,000
2010/06/28 74 74 71 72 1,044,500
2010/06/25 72 72 71 71 413,000
2010/06/24 72 73 72 72 694,000
2010/06/23 73 73 72 72 469,500
2010/06/22 72 74 72 73 380,500
2010/06/21 73 74 72 72 596,500
2010/06/18 73 74 72 72 1,374,000
2010/06/17 74 76 73 73 1,262,000
2010/06/16 74 74 73 73 656,500
2010/06/15 73 74 73 73 579,000
2010/06/14 73 74 73 73 298,000
2010/06/11 74 75 72 74 1,720,500
2010/06/10 71 73 71 72 510,500
2010/06/09 73 73 71 72 435,000
2010/06/08 72 74 72 72 691,000
2010/06/07 73 74 72 72 978,000
2010/06/04 76 77 75 75 919,000
2010/06/03 74 77 74 76 2,923,000
2010/06/02 74 75 73 73 561,500
2010/06/01 74 75 74 75 524,000
2010/05/31 73 75 72 74 800,000
2010/05/28 74 75 73 73 2,144,000
2010/05/27 72 74 71 74 1,634,000
2010/05/26 74 75 72 73 2,102,500
2010/05/25 76 76 74 75 1,738,000
2010/05/24 77 77 76 76 447,500
2010/05/21 75 77 75 76 1,943,500
2010/05/20 78 80 77 78 1,224,500
2010/05/19 79 80 77 80 1,955,000
2010/05/18 81 82 79 79 1,351,500
2010/05/17 82 83 81 81 878,000
2010/05/14 83 83 82 82 816,000
2010/05/13 84 84 82 83 1,387,000
2010/05/12 83 86 82 83 5,050,500
2010/05/11 83 84 80 82 1,905,000
2010/05/10 80 83 80 82 1,177,500
2010/05/07 80 81 78 80 4,063,500
2010/05/06 83 84 82 83 2,456,000
2010/04/30 85 86 84 85 883,500
2010/04/28 84 85 83 84 1,716,500
2010/04/27 85 86 84 85 681,000
2010/04/26 84 86 84 84 2,233,000
2010/04/23 84 85 83 83 740,500
2010/04/22 85 85 83 84 986,500
2010/04/21 84 85 83 85 1,226,500
2010/04/20 84 85 83 83 1,553,500
2010/04/19 84 84 83 83 1,062,500
2010/04/16 87 88 85 85 4,833,500
2010/04/15 89 90 86 87 3,560,000
2010/04/14 90 91 86 87 5,809,500
2010/04/13 86 89 85 88 4,109,500
2010/04/12 86 87 85 86 2,886,000
2010/04/09 85 85 83 84 811,500
2010/04/08 85 86 83 84 2,770,500
2010/04/07 82 88 82 86 7,261,500
2010/04/06 82 83 81 83 1,063,500
2010/04/05 82 83 81 83 745,500
2010/04/02 82 83 81 82 907,500
2010/04/01 82 83 81 82 845,000
2010/03/31 84 84 82 82 2,037,500
2010/03/30 83 84 82 84 1,627,000
2010/03/29 81 83 81 82 1,271,500
2010/03/26 81 82 80 82 637,500
2010/03/25 81 81 80 80 521,500
2010/03/24 81 82 80 81 545,500
2010/03/23 82 83 81 81 514,500
2010/03/19 81 82 81 81 1,271,000
2010/03/18 83 84 82 83 810,000
2010/03/17 83 85 82 83 1,802,500
2010/03/16 82 83 81 82 1,058,000
2010/03/15 85 85 82 83 2,141,000
2010/03/12 83 84 82 84 1,089,500
2010/03/11 83 85 82 82 1,423,000
2010/03/10 80 84 80 83 1,735,500
2010/03/09 81 81 80 80 404,000
2010/03/08 81 81 79 81 1,246,000
2010/03/05 79 81 79 81 666,000
2010/03/04 80 81 79 79 251,500
2010/03/03 80 81 79 80 972,500
2010/03/02 80 80 79 80 415,500
2010/03/01 80 81 78 79 1,208,500
2010/02/26 79 81 78 81 805,500
2010/02/25 79 80 78 78 769,500
2010/02/24 80 80 79 79 430,000
2010/02/23 80 81 80 80 414,500
2010/02/22 80 81 79 80 1,032,000
2010/02/19 80 81 79 80 702,500
2010/02/18 80 81 80 81 787,000
2010/02/17 79 80 78 80 569,000
2010/02/16 80 80 78 78 705,500
2010/02/15 81 81 79 80 763,000
2010/02/12 81 81 80 81 609,000
2010/02/10 81 81 80 81 935,500
2010/02/09 80 81 79 81 1,165,500
2010/02/08 82 82 80 80 1,040,500
2010/02/05 81 82 81 82 1,146,000
2010/02/04 83 84 83 83 739,500
2010/02/03 83 83 82 83 698,000
2010/02/02 81 83 81 83 1,409,500
2010/02/01 82 83 81 81 925,000
2010/01/29 83 84 82 82 877,500
2010/01/28 85 86 83 83 1,393,500
2010/01/27 84 86 84 85 1,589,500
2010/01/26 85 87 83 84 2,320,000
2010/01/25 83 85 83 84 556,000
2010/01/22 84 85 83 83 1,316,500
2010/01/21 83 86 83 86 1,562,500
2010/01/20 86 87 83 84 1,756,000
2010/01/19 89 89 85 86 2,029,500
2010/01/18 88 89 87 89 1,834,000
2010/01/15 90 90 88 89 2,662,000
2010/01/14 90 92 87 90 4,355,000
2010/01/13 86 90 86 89 5,174,000
2010/01/12 87 89 85 87 2,874,500
2010/01/08 88 89 85 87 3,221,500
2010/01/07 87 90 86 88 7,140,500
2010/01/06 82 86 82 86 4,018,500
2010/01/05 81 84 81 82 2,385,500
2010/01/04 82 82 81 81 597,500

このページの先頭へ