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 |
---|---|---|---|---|---|
2016/12/30 | 210 | 213 | 209 | 212 | 3,599,600 |
2016/12/29 | 215 | 216 | 211 | 213 | 7,023,700 |
2016/12/28 | 219 | 219 | 216 | 217 | 3,123,100 |
2016/12/27 | 218 | 221 | 217 | 219 | 5,625,500 |
2016/12/26 | 219 | 220 | 217 | 218 | 3,340,200 |
2016/12/22 | 219 | 221 | 215 | 218 | 6,039,000 |
2016/12/21 | 225 | 228 | 220 | 221 | 12,768,700 |
2016/12/20 | 219 | 223 | 217 | 222 | 7,801,600 |
2016/12/19 | 218 | 221 | 217 | 218 | 4,298,400 |
2016/12/16 | 221 | 223 | 219 | 219 | 3,820,100 |
2016/12/15 | 224 | 225 | 218 | 220 | 10,242,600 |
2016/12/14 | 223 | 225 | 221 | 222 | 4,503,400 |
2016/12/13 | 222 | 226 | 220 | 225 | 7,774,400 |
2016/12/12 | 233 | 235 | 222 | 225 | 16,753,100 |
2016/12/09 | 226 | 231 | 222 | 229 | 20,705,400 |
2016/12/08 | 218 | 231 | 216 | 229 | 26,464,900 |
2016/12/07 | 213 | 219 | 213 | 216 | 10,342,400 |
2016/12/06 | 214 | 215 | 211 | 213 | 7,351,800 |
2016/12/05 | 216 | 221 | 208 | 212 | 19,440,900 |
2016/12/02 | 202 | 211 | 202 | 210 | 15,764,400 |
2016/12/01 | 203 | 205 | 201 | 202 | 9,523,000 |
2016/11/30 | 201 | 202 | 199 | 202 | 3,739,300 |
2016/11/29 | 200 | 203 | 200 | 200 | 3,710,100 |
2016/11/28 | 199 | 204 | 199 | 202 | 4,690,900 |
2016/11/25 | 204 | 204 | 199 | 201 | 7,950,000 |
2016/11/24 | 206 | 206 | 202 | 203 | 4,669,200 |
2016/11/22 | 200 | 202 | 200 | 202 | 4,645,100 |
2016/11/21 | 200 | 201 | 199 | 201 | 2,619,500 |
2016/11/18 | 202 | 202 | 199 | 200 | 7,256,700 |
2016/11/17 | 198 | 200 | 196 | 199 | 7,885,800 |
2016/11/16 | 199 | 200 | 196 | 199 | 7,466,600 |
2016/11/15 | 195 | 197 | 193 | 196 | 5,696,000 |
2016/11/14 | 193 | 197 | 192 | 196 | 8,075,900 |
2016/11/11 | 191 | 193 | 190 | 191 | 7,044,700 |
2016/11/10 | 188 | 191 | 186 | 191 | 6,989,900 |
2016/11/09 | 191 | 191 | 178 | 182 | 12,498,900 |
2016/11/08 | 191 | 192 | 189 | 189 | 3,406,500 |
2016/11/07 | 191 | 193 | 189 | 190 | 3,851,700 |
2016/11/04 | 192 | 193 | 188 | 189 | 7,575,300 |
2016/11/02 | 193 | 195 | 191 | 193 | 7,215,800 |
2016/11/01 | 196 | 196 | 193 | 195 | 4,264,700 |
2016/10/31 | 194 | 196 | 193 | 196 | 7,526,400 |
2016/10/28 | 198 | 201 | 192 | 196 | 45,714,400 |
2016/10/27 | 195 | 200 | 194 | 200 | 6,713,300 |
2016/10/26 | 193 | 195 | 192 | 194 | 4,783,600 |
2016/10/25 | 194 | 196 | 192 | 192 | 4,264,600 |
2016/10/24 | 193 | 195 | 192 | 193 | 3,689,300 |
2016/10/21 | 197 | 198 | 192 | 192 | 5,597,400 |
2016/10/20 | 196 | 198 | 195 | 197 | 4,066,000 |
2016/10/19 | 193 | 197 | 191 | 196 | 4,766,100 |
2016/10/18 | 190 | 194 | 189 | 194 | 3,585,300 |
2016/10/17 | 191 | 193 | 189 | 190 | 5,791,600 |
2016/10/14 | 188 | 191 | 188 | 191 | 4,079,400 |
2016/10/13 | 190 | 191 | 187 | 189 | 4,698,300 |
2016/10/12 | 191 | 192 | 189 | 189 | 5,181,700 |
2016/10/11 | 194 | 196 | 192 | 192 | 5,145,500 |
2016/10/07 | 194 | 194 | 191 | 192 | 4,557,400 |
2016/10/06 | 195 | 197 | 192 | 192 | 4,730,800 |
2016/10/05 | 193 | 195 | 192 | 192 | 5,658,600 |
2016/10/04 | 193 | 195 | 192 | 193 | 3,375,800 |
2016/10/03 | 194 | 194 | 191 | 193 | 3,397,400 |
2016/09/30 | 192 | 193 | 191 | 192 | 3,155,600 |
2016/09/29 | 195 | 198 | 195 | 195 | 3,187,300 |
2016/09/28 | 197 | 198 | 193 | 193 | 2,588,300 |
2016/09/27 | 193 | 197 | 190 | 197 | 3,990,900 |
2016/09/26 | 199 | 200 | 195 | 195 | 3,154,400 |
2016/09/23 | 203 | 203 | 199 | 199 | 3,876,000 |
2016/09/21 | 200 | 206 | 197 | 204 | 5,701,000 |
2016/09/20 | 198 | 202 | 198 | 199 | 3,226,800 |
2016/09/16 | 199 | 200 | 196 | 198 | 7,745,800 |
2016/09/15 | 201 | 203 | 196 | 198 | 4,357,400 |
2016/09/14 | 203 | 205 | 201 | 203 | 2,855,600 |
2016/09/13 | 208 | 208 | 204 | 205 | 1,870,300 |
2016/09/12 | 205 | 208 | 203 | 207 | 2,591,200 |
2016/09/09 | 209 | 211 | 208 | 208 | 3,349,900 |
2016/09/08 | 209 | 211 | 208 | 209 | 2,198,100 |
2016/09/07 | 208 | 210 | 208 | 208 | 2,086,600 |
2016/09/06 | 210 | 212 | 209 | 211 | 1,072,700 |
2016/09/05 | 213 | 214 | 209 | 210 | 4,574,900 |
2016/09/02 | 209 | 212 | 209 | 211 | 2,899,200 |
2016/09/01 | 206 | 212 | 205 | 210 | 5,463,100 |
2016/08/31 | 211 | 212 | 205 | 206 | 6,111,200 |
2016/08/30 | 206 | 212 | 205 | 208 | 13,099,700 |
2016/08/29 | 205 | 207 | 204 | 206 | 3,001,300 |
2016/08/26 | 203 | 204 | 201 | 202 | 3,221,700 |
2016/08/25 | 202 | 205 | 201 | 203 | 1,851,900 |
2016/08/24 | 203 | 205 | 202 | 203 | 1,462,400 |
2016/08/23 | 205 | 207 | 200 | 201 | 4,349,800 |
2016/08/22 | 201 | 208 | 201 | 206 | 7,345,100 |
2016/08/19 | 200 | 201 | 196 | 197 | 4,473,900 |
2016/08/18 | 200 | 203 | 199 | 200 | 3,760,400 |
2016/08/17 | 203 | 206 | 200 | 203 | 5,491,600 |
2016/08/16 | 208 | 210 | 202 | 203 | 7,326,400 |
2016/08/15 | 208 | 212 | 207 | 208 | 4,644,500 |
2016/08/12 | 216 | 216 | 204 | 206 | 10,875,700 |
2016/08/10 | 196 | 198 | 195 | 195 | 2,423,000 |
2016/08/09 | 195 | 202 | 194 | 199 | 8,460,000 |
2016/08/08 | 188 | 229 | 186 | 196 | 19,589,400 |
2016/08/05 | 185 | 187 | 183 | 185 | 3,349,200 |
2016/08/04 | 182 | 185 | 179 | 184 | 4,695,000 |
2016/08/03 | 182 | 182 | 178 | 179 | 5,208,300 |
2016/08/02 | 189 | 190 | 186 | 186 | 2,838,500 |
2016/08/01 | 191 | 193 | 188 | 191 | 4,470,100 |
2016/07/29 | 194 | 198 | 189 | 194 | 6,798,500 |
2016/07/28 | 196 | 197 | 191 | 193 | 3,965,800 |
2016/07/27 | 194 | 197 | 193 | 196 | 5,365,200 |
2016/07/26 | 192 | 194 | 189 | 193 | 2,990,100 |
2016/07/25 | 194 | 195 | 191 | 193 | 2,645,700 |
2016/07/22 | 191 | 193 | 190 | 192 | 2,007,700 |
2016/07/21 | 195 | 196 | 193 | 194 | 1,910,800 |
2016/07/20 | 194 | 195 | 190 | 192 | 3,996,400 |
2016/07/19 | 200 | 200 | 194 | 194 | 2,565,700 |
2016/07/15 | 195 | 200 | 193 | 198 | 4,948,000 |
2016/07/14 | 192 | 195 | 191 | 193 | 2,404,500 |
2016/07/13 | 197 | 198 | 191 | 193 | 5,754,600 |
2016/07/12 | 189 | 192 | 188 | 192 | 4,748,500 |
2016/07/11 | 180 | 187 | 179 | 185 | 4,953,400 |
2016/07/08 | 179 | 180 | 176 | 176 | 2,452,700 |
2016/07/07 | 180 | 182 | 177 | 177 | 3,114,400 |
2016/07/06 | 184 | 184 | 178 | 179 | 5,155,100 |
2016/07/05 | 187 | 188 | 185 | 187 | 2,838,000 |
2016/07/04 | 185 | 189 | 184 | 188 | 4,569,600 |
2016/07/01 | 187 | 187 | 184 | 186 | 3,002,100 |
2016/06/30 | 188 | 190 | 185 | 185 | 4,414,200 |
2016/06/29 | 189 | 190 | 185 | 186 | 4,648,500 |
2016/06/28 | 182 | 186 | 178 | 185 | 5,073,000 |
2016/06/27 | 187 | 188 | 182 | 184 | 3,328,200 |
2016/06/24 | 205 | 206 | 180 | 184 | 11,817,100 |
2016/06/23 | 199 | 204 | 198 | 203 | 3,319,200 |
2016/06/22 | 201 | 203 | 199 | 201 | 2,840,400 |
2016/06/21 | 197 | 204 | 196 | 202 | 2,651,800 |
2016/06/20 | 197 | 202 | 196 | 200 | 2,916,800 |
2016/06/17 | 193 | 196 | 192 | 194 | 3,726,100 |
2016/06/16 | 196 | 197 | 185 | 189 | 7,486,000 |
2016/06/15 | 194 | 200 | 194 | 198 | 4,699,500 |
2016/06/14 | 200 | 202 | 197 | 198 | 3,139,600 |
2016/06/13 | 206 | 206 | 198 | 200 | 4,593,200 |
2016/06/10 | 215 | 215 | 209 | 211 | 3,049,800 |
2016/06/09 | 215 | 216 | 213 | 215 | 2,087,500 |
2016/06/08 | 218 | 219 | 213 | 217 | 2,373,700 |
2016/06/07 | 219 | 221 | 216 | 218 | 1,274,100 |
2016/06/06 | 218 | 219 | 215 | 217 | 2,774,800 |
2016/06/03 | 226 | 227 | 220 | 222 | 3,757,000 |
2016/06/02 | 231 | 234 | 225 | 227 | 4,292,800 |
2016/06/01 | 234 | 242 | 231 | 234 | 8,778,300 |
2016/05/31 | 227 | 234 | 227 | 234 | 2,601,100 |
2016/05/30 | 226 | 227 | 224 | 227 | 1,650,400 |
2016/05/27 | 226 | 226 | 223 | 225 | 1,398,300 |
2016/05/26 | 228 | 228 | 224 | 224 | 1,910,200 |
2016/05/25 | 228 | 229 | 225 | 226 | 1,280,600 |
2016/05/24 | 223 | 226 | 222 | 226 | 2,533,900 |
2016/05/23 | 223 | 224 | 219 | 224 | 2,338,700 |
2016/05/20 | 223 | 225 | 221 | 225 | 2,171,100 |
2016/05/19 | 226 | 226 | 221 | 224 | 2,278,800 |
2016/05/18 | 223 | 227 | 220 | 223 | 4,298,700 |
2016/05/17 | 227 | 227 | 223 | 224 | 3,372,600 |
2016/05/16 | 229 | 229 | 223 | 225 | 2,570,900 |
2016/05/13 | 232 | 232 | 226 | 227 | 3,421,400 |
2016/05/12 | 226 | 235 | 226 | 234 | 5,068,800 |
2016/05/11 | 226 | 230 | 225 | 228 | 4,948,000 |
2016/05/10 | 223 | 230 | 221 | 228 | 5,133,800 |
2016/05/09 | 217 | 219 | 216 | 216 | 2,036,800 |
2016/05/06 | 217 | 219 | 213 | 214 | 3,555,300 |
2016/05/02 | 215 | 220 | 215 | 217 | 4,102,200 |
2016/04/28 | 238 | 238 | 221 | 223 | 7,029,200 |
2016/04/27 | 233 | 238 | 230 | 236 | 3,966,900 |
2016/04/26 | 234 | 236 | 229 | 232 | 3,479,700 |
2016/04/25 | 237 | 239 | 234 | 236 | 5,312,100 |
2016/04/22 | 226 | 237 | 225 | 235 | 8,062,900 |
2016/04/21 | 230 | 230 | 227 | 229 | 3,025,700 |
2016/04/20 | 229 | 230 | 225 | 226 | 3,186,700 |
2016/04/19 | 227 | 228 | 225 | 227 | 2,880,000 |
2016/04/18 | 220 | 224 | 219 | 220 | 4,188,700 |
2016/04/15 | 229 | 232 | 227 | 229 | 4,043,000 |
2016/04/14 | 229 | 235 | 228 | 232 | 9,143,200 |
2016/04/13 | 219 | 229 | 218 | 227 | 17,779,500 |
2016/04/12 | 207 | 214 | 207 | 211 | 2,851,900 |
2016/04/11 | 208 | 208 | 203 | 207 | 3,202,200 |
2016/04/08 | 205 | 212 | 203 | 209 | 3,991,400 |
2016/04/07 | 208 | 213 | 207 | 209 | 2,222,300 |
2016/04/06 | 207 | 212 | 203 | 208 | 3,101,400 |
2016/04/05 | 216 | 218 | 207 | 208 | 4,507,500 |
2016/04/04 | 217 | 221 | 216 | 217 | 3,750,900 |
2016/04/01 | 224 | 224 | 219 | 220 | 5,688,700 |
2016/03/31 | 227 | 229 | 223 | 224 | 2,676,400 |
2016/03/30 | 226 | 231 | 225 | 226 | 4,710,700 |
2016/03/29 | 220 | 228 | 219 | 226 | 5,192,300 |
2016/03/28 | 220 | 221 | 216 | 221 | 3,222,100 |
2016/03/25 | 217 | 220 | 216 | 218 | 1,945,200 |
2016/03/24 | 220 | 220 | 217 | 217 | 2,148,000 |
2016/03/23 | 222 | 225 | 220 | 220 | 2,685,700 |
2016/03/22 | 224 | 226 | 220 | 224 | 3,817,500 |
2016/03/18 | 222 | 223 | 216 | 220 | 4,802,900 |
2016/03/17 | 225 | 227 | 220 | 222 | 4,679,400 |
2016/03/16 | 222 | 226 | 221 | 223 | 4,301,100 |
2016/03/15 | 224 | 227 | 218 | 221 | 5,443,400 |
2016/03/14 | 222 | 225 | 220 | 223 | 3,059,700 |
2016/03/11 | 210 | 221 | 210 | 219 | 6,529,700 |
2016/03/10 | 213 | 215 | 211 | 215 | 2,965,900 |
2016/03/09 | 210 | 213 | 206 | 211 | 5,520,900 |
2016/03/08 | 215 | 215 | 206 | 213 | 5,935,800 |
2016/03/07 | 216 | 217 | 213 | 214 | 4,122,800 |
2016/03/04 | 211 | 217 | 210 | 215 | 6,924,800 |
2016/03/03 | 205 | 212 | 205 | 211 | 5,772,600 |
2016/03/02 | 206 | 207 | 204 | 205 | 4,178,800 |
2016/03/01 | 200 | 206 | 198 | 202 | 8,076,900 |
2016/02/29 | 204 | 206 | 199 | 199 | 6,455,400 |
2016/02/26 | 200 | 203 | 198 | 200 | 6,230,600 |
2016/02/25 | 193 | 202 | 193 | 198 | 7,889,100 |
2016/02/24 | 186 | 198 | 186 | 194 | 8,048,300 |
2016/02/23 | 194 | 194 | 188 | 190 | 5,488,100 |
2016/02/22 | 189 | 194 | 188 | 191 | 4,355,300 |
2016/02/19 | 184 | 194 | 184 | 191 | 6,474,800 |
2016/02/18 | 192 | 192 | 187 | 188 | 5,950,300 |
2016/02/17 | 189 | 194 | 180 | 184 | 9,984,400 |
2016/02/16 | 185 | 195 | 184 | 189 | 10,990,000 |
2016/02/15 | 187 | 189 | 179 | 186 | 9,194,600 |
2016/02/12 | 178 | 180 | 171 | 174 | 14,971,000 |
2016/02/10 | 202 | 202 | 184 | 188 | 12,300,200 |
2016/02/09 | 204 | 205 | 194 | 198 | 11,024,900 |
2016/02/08 | 208 | 216 | 208 | 212 | 5,538,400 |
2016/02/05 | 215 | 218 | 208 | 213 | 8,488,000 |
2016/02/04 | 222 | 227 | 217 | 219 | 7,008,400 |
2016/02/03 | 228 | 231 | 222 | 224 | 8,844,200 |
2016/02/02 | 241 | 245 | 233 | 236 | 9,255,100 |
2016/02/01 | 233 | 249 | 230 | 246 | 18,804,200 |
2016/01/29 | 211 | 228 | 203 | 225 | 14,607,600 |
2016/01/28 | 210 | 217 | 209 | 211 | 7,395,500 |
2016/01/27 | 208 | 215 | 207 | 213 | 9,259,600 |
2016/01/26 | 204 | 208 | 202 | 203 | 6,407,100 |
2016/01/25 | 209 | 212 | 204 | 208 | 6,802,200 |
2016/01/22 | 203 | 208 | 198 | 207 | 9,692,900 |
2016/01/21 | 200 | 209 | 194 | 194 | 9,353,300 |
2016/01/20 | 213 | 215 | 201 | 202 | 7,947,500 |
2016/01/19 | 213 | 218 | 209 | 212 | 6,657,900 |
2016/01/18 | 207 | 217 | 206 | 215 | 7,703,800 |
2016/01/15 | 223 | 228 | 213 | 215 | 7,061,800 |
2016/01/14 | 222 | 226 | 217 | 222 | 7,551,200 |
2016/01/13 | 226 | 233 | 223 | 230 | 6,858,300 |
2016/01/12 | 233 | 234 | 220 | 222 | 9,107,800 |
2016/01/08 | 233 | 241 | 232 | 236 | 7,117,300 |
2016/01/07 | 247 | 249 | 238 | 238 | 6,581,100 |
2016/01/06 | 250 | 254 | 246 | 248 | 5,351,300 |
2016/01/05 | 250 | 254 | 248 | 250 | 4,046,400 |
2016/01/04 | 254 | 256 | 248 | 250 | 6,740,600 |