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
2011/12/30 69 70 68 70 299,500
2011/12/29 69 70 68 69 482,000
2011/12/28 69 70 68 70 353,500
2011/12/27 69 69 68 69 517,500
2011/12/26 69 70 69 70 604,500
2011/12/22 69 70 68 70 841,000
2011/12/21 70 70 69 70 376,000
2011/12/20 70 70 69 70 385,000
2011/12/19 70 71 69 70 551,000
2011/12/16 70 71 70 71 887,000
2011/12/15 71 71 70 70 634,000
2011/12/14 71 71 70 70 592,000
2011/12/13 71 72 70 71 1,224,500
2011/12/12 72 73 71 72 718,000
2011/12/09 71 71 70 71 645,500
2011/12/08 72 73 70 71 768,000
2011/12/07 71 74 70 72 1,404,000
2011/12/06 73 73 70 70 1,006,500
2011/12/05 74 74 72 73 1,760,000
2011/12/02 70 72 70 72 878,000
2011/12/01 70 71 69 71 1,146,000
2011/11/30 69 70 68 68 435,000
2011/11/29 69 70 68 69 780,500
2011/11/28 68 69 67 68 925,500
2011/11/25 67 69 66 67 1,002,500
2011/11/24 67 67 66 67 410,500
2011/11/22 66 68 66 68 654,000
2011/11/21 68 69 67 67 698,000
2011/11/18 69 70 69 69 843,000
2011/11/17 69 71 69 71 561,000
2011/11/16 70 71 69 69 665,500
2011/11/15 71 72 71 71 331,000
2011/11/14 71 72 70 72 770,500
2011/11/11 70 71 70 70 947,500
2011/11/10 70 72 70 70 880,000
2011/11/09 72 74 72 73 873,500
2011/11/08 75 75 72 73 884,500
2011/11/07 74 75 73 75 2,038,500
2011/11/04 76 76 74 74 768,500
2011/11/02 75 75 74 75 514,000
2011/11/01 76 76 75 76 380,500
2011/10/31 77 78 76 76 589,000
2011/10/28 78 78 77 78 1,934,500
2011/10/27 73 77 72 76 2,639,000
2011/10/26 72 73 71 73 947,000
2011/10/25 74 74 72 72 612,500
2011/10/24 72 74 72 74 697,000
2011/10/21 73 74 71 71 851,000
2011/10/20 74 74 72 73 533,000
2011/10/19 76 77 74 74 565,000
2011/10/18 76 77 75 75 508,000
2011/10/17 75 77 74 77 1,084,500
2011/10/14 75 76 74 74 837,000
2011/10/13 75 76 74 75 1,063,500
2011/10/12 73 74 73 73 407,500
2011/10/11 74 75 73 74 851,000
2011/10/07 73 74 73 74 260,500
2011/10/06 74 74 72 73 548,000
2011/10/05 73 74 71 73 1,403,500
2011/10/04 73 74 72 73 821,500
2011/10/03 75 77 74 75 2,909,000
2011/09/30 82 83 76 76 7,436,000
2011/09/29 70 74 70 74 1,061,000
2011/09/28 70 72 70 72 1,389,000
2011/09/27 68 69 67 69 1,130,000
2011/09/26 69 70 66 66 1,228,500
2011/09/22 70 71 69 70 1,433,000
2011/09/21 73 73 72 72 382,500
2011/09/20 74 74 72 72 1,033,500
2011/09/16 73 75 73 75 2,593,000
2011/09/15 73 74 71 73 1,950,500
2011/09/14 74 75 71 72 1,290,000
2011/09/13 73 77 73 75 2,525,000
2011/09/12 72 74 72 74 1,507,000
2011/09/09 73 75 73 75 1,434,500
2011/09/08 76 77 75 75 685,000
2011/09/07 76 77 75 75 1,330,500
2011/09/06 77 77 75 75 746,500
2011/09/05 77 78 77 77 412,500
2011/09/02 78 79 77 78 1,145,000
2011/09/01 80 81 79 79 1,052,000
2011/08/31 81 81 79 80 1,202,500
2011/08/30 79 81 79 81 1,396,500
2011/08/29 79 80 78 78 1,187,000
2011/08/26 77 78 76 78 1,226,000
2011/08/25 76 79 76 76 1,610,500
2011/08/24 78 78 75 77 1,552,500
2011/08/23 77 78 74 77 3,152,000
2011/08/22 80 82 77 77 1,848,500
2011/08/19 81 82 81 81 798,000
2011/08/18 84 86 83 83 673,000
2011/08/17 83 86 83 86 628,000
2011/08/16 83 85 83 84 728,500
2011/08/15 83 83 82 82 373,500
2011/08/12 85 85 82 82 972,000
2011/08/11 80 84 79 84 1,317,500
2011/08/10 83 84 82 82 1,486,500
2011/08/09 78 81 77 81 4,504,500
2011/08/08 84 86 82 83 2,067,000
2011/08/05 86 87 85 85 3,053,000
2011/08/04 90 91 89 89 1,474,000
2011/08/03 89 89 87 89 1,619,000
2011/08/02 91 92 90 90 747,500
2011/08/01 90 92 90 91 1,817,500
2011/07/29 92 93 91 92 998,500
2011/07/28 92 94 91 91 1,489,000
2011/07/27 94 95 92 92 1,415,500
2011/07/26 95 95 94 94 849,000
2011/07/25 94 95 94 95 650,000
2011/07/22 95 96 94 95 976,500
2011/07/21 94 96 94 94 1,619,000
2011/07/20 94 95 93 94 1,380,500
2011/07/19 93 94 92 92 742,500
2011/07/15 92 93 91 93 1,217,000
2011/07/14 94 95 92 92 2,080,000
2011/07/13 92 94 92 94 1,837,000
2011/07/12 92 93 92 92 1,372,500
2011/07/11 95 96 94 95 892,500
2011/07/08 97 97 95 96 1,406,000
2011/07/07 95 97 94 96 1,759,000
2011/07/06 95 96 94 96 1,022,000
2011/07/05 96 97 95 95 1,233,500
2011/07/04 96 97 95 97 2,648,000
2011/07/01 93 95 92 94 3,583,000
2011/06/30 92 93 91 93 1,666,500
2011/06/29 92 92 90 92 1,107,000
2011/06/28 92 93 91 92 2,089,500
2011/06/27 89 92 89 90 3,607,000
2011/06/24 91 92 89 91 1,987,000
2011/06/23 89 91 89 90 1,385,500
2011/06/22 89 91 89 91 1,720,500
2011/06/21 88 89 87 89 814,000
2011/06/20 87 88 87 88 438,500
2011/06/17 88 90 86 86 1,059,500
2011/06/16 88 92 87 88 4,117,000
2011/06/15 89 89 87 89 1,206,000
2011/06/14 86 89 86 88 2,466,500
2011/06/13 85 86 84 85 2,072,500
2011/06/10 87 88 85 86 1,698,000
2011/06/09 87 88 86 87 1,273,000
2011/06/08 88 91 87 88 2,258,000
2011/06/07 88 91 88 89 2,632,500
2011/06/06 92 92 88 89 3,226,500
2011/06/03 95 95 92 93 2,189,500
2011/06/02 95 96 94 95 2,220,500
2011/06/01 96 98 95 97 2,571,500
2011/05/31 93 96 93 95 2,684,500
2011/05/30 93 94 92 93 971,500
2011/05/27 94 94 93 93 696,000
2011/05/26 93 95 93 93 1,064,500
2011/05/25 94 94 93 93 1,350,000
2011/05/24 92 95 91 94 1,786,500
2011/05/23 95 95 93 94 1,400,000
2011/05/20 97 97 96 96 1,196,000
2011/05/19 98 100 96 96 3,017,500
2011/05/18 94 98 94 97 2,292,000
2011/05/17 94 95 93 94 1,126,000
2011/05/16 98 98 94 94 4,419,000
2011/05/13 100 101 95 96 5,418,500
2011/05/12 98 100 97 98 3,120,500
2011/05/11 103 104 99 99 11,437,000
2011/05/10 102 104 101 104 5,658,500
2011/05/09 101 102 100 100 3,248,500
2011/05/06 99 101 97 99 5,510,500
2011/05/02 100 102 99 102 7,559,500
2011/04/28 93 99 93 98 21,426,000
2011/04/27 91 96 90 93 25,418,500
2011/04/26 92 92 89 90 4,457,500
2011/04/25 88 91 88 91 2,460,500
2011/04/22 89 89 87 88 2,494,000
2011/04/21 89 92 88 89 6,262,000
2011/04/20 89 90 88 88 2,675,500
2011/04/19 87 88 85 88 2,591,500
2011/04/18 87 91 86 87 9,507,500
2011/04/15 87 88 86 87 3,442,000
2011/04/14 85 88 85 86 4,657,500
2011/04/13 84 85 83 85 1,404,000
2011/04/12 83 84 82 84 1,960,500
2011/04/11 85 86 84 84 2,013,000
2011/04/08 83 86 82 85 4,092,500
2011/04/07 83 87 82 85 7,770,500
2011/04/06 83 84 81 82 2,108,500
2011/04/05 84 85 81 83 3,906,000
2011/04/04 86 87 84 84 2,605,500
2011/04/01 88 90 86 87 3,151,000
2011/03/31 87 90 87 88 2,865,000
2011/03/30 87 88 84 87 3,215,500
2011/03/29 82 88 81 87 4,807,500
2011/03/28 87 87 82 82 4,621,500
2011/03/25 91 91 86 86 6,272,500
2011/03/24 93 93 88 89 7,992,500
2011/03/23 94 95 91 94 7,341,500
2011/03/22 93 96 92 95 13,121,500
2011/03/18 87 88 83 87 14,591,000
2011/03/17 74 84 74 80 9,339,500
2011/03/16 82 87 76 82 17,576,000
2011/03/15 86 88 63 73 25,783,500
2011/03/14 95 103 88 90 24,819,500
2011/03/11 110 125 109 113 67,352,000
2011/03/10 108 109 100 101 10,360,000
2011/03/09 112 112 108 108 5,351,500
2011/03/08 114 116 108 111 9,512,000
2011/03/07 115 117 113 114 4,403,000
2011/03/04 117 119 115 117 9,480,000
2011/03/03 121 121 112 113 16,733,000
2011/03/02 120 122 119 120 12,839,000
2011/03/01 118 126 117 123 30,509,000
2011/02/28 118 120 115 117 14,857,000
2011/02/25 121 122 115 116 15,884,000
2011/02/24 119 124 115 118 24,102,000
2011/02/23 110 130 109 122 55,302,500
2011/02/22 122 125 111 113 37,843,500
2011/02/21 102 124 100 122 41,929,500
2011/02/18 99 101 98 101 6,019,500
2011/02/17 102 103 99 99 10,137,500
2011/02/16 95 101 95 100 13,219,500
2011/02/15 96 97 95 95 4,612,000
2011/02/14 97 99 96 97 6,089,500
2011/02/10 96 99 95 97 8,146,000
2011/02/09 99 100 96 97 4,052,000
2011/02/08 99 102 98 100 4,166,500
2011/02/07 96 100 96 99 6,123,000
2011/02/04 95 97 95 95 1,583,000
2011/02/03 95 96 95 95 1,841,500
2011/02/02 94 98 94 97 4,666,000
2011/02/01 97 98 94 95 4,762,000
2011/01/31 96 99 96 97 4,322,000
2011/01/28 99 101 95 101 7,321,500
2011/01/27 100 100 97 99 3,937,000
2011/01/26 99 101 99 99 2,949,000
2011/01/25 99 102 98 99 4,796,500
2011/01/24 100 100 97 98 4,028,500
2011/01/21 105 106 99 101 10,267,000
2011/01/20 98 106 98 104 18,539,500
2011/01/19 99 100 98 99 3,116,500
2011/01/18 96 99 95 99 4,288,000
2011/01/17 99 100 96 97 5,041,000
2011/01/14 101 101 98 99 6,470,000
2011/01/13 102 102 99 101 4,343,000
2011/01/12 101 103 99 100 4,756,000
2011/01/11 98 102 97 100 6,009,500
2011/01/07 102 102 98 100 7,143,500
2011/01/06 104 105 101 102 6,043,500
2011/01/05 102 105 101 104 12,190,000
2011/01/04 98 103 96 103 18,727,500

このページの先頭へ