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 |
---|---|---|---|---|---|
2017/12/29 | 179 | 180 | 178 | 180 | 1,510,600 |
2017/12/28 | 179 | 180 | 178 | 179 | 2,608,000 |
2017/12/27 | 178 | 180 | 178 | 179 | 2,183,300 |
2017/12/26 | 179 | 180 | 177 | 178 | 4,678,500 |
2017/12/25 | 180 | 181 | 179 | 180 | 3,101,800 |
2017/12/22 | 180 | 182 | 180 | 181 | 2,628,900 |
2017/12/21 | 181 | 182 | 180 | 180 | 3,436,200 |
2017/12/20 | 179 | 181 | 179 | 181 | 2,544,500 |
2017/12/19 | 180 | 181 | 179 | 180 | 2,898,800 |
2017/12/18 | 181 | 181 | 179 | 180 | 3,414,700 |
2017/12/15 | 181 | 182 | 178 | 180 | 5,663,500 |
2017/12/14 | 184 | 184 | 181 | 183 | 4,406,500 |
2017/12/13 | 181 | 185 | 181 | 185 | 8,006,400 |
2017/12/12 | 180 | 181 | 180 | 181 | 1,395,800 |
2017/12/11 | 180 | 182 | 180 | 181 | 2,756,900 |
2017/12/08 | 179 | 183 | 179 | 180 | 4,697,400 |
2017/12/07 | 180 | 181 | 179 | 179 | 3,022,800 |
2017/12/06 | 180 | 181 | 178 | 179 | 3,517,700 |
2017/12/05 | 182 | 182 | 179 | 182 | 4,145,900 |
2017/12/04 | 182 | 184 | 181 | 183 | 2,920,100 |
2017/12/01 | 183 | 184 | 181 | 182 | 2,527,500 |
2017/11/30 | 179 | 185 | 179 | 184 | 6,250,100 |
2017/11/29 | 178 | 179 | 178 | 179 | 1,914,400 |
2017/11/28 | 178 | 178 | 176 | 177 | 1,931,500 |
2017/11/27 | 176 | 178 | 175 | 178 | 5,289,800 |
2017/11/24 | 176 | 178 | 175 | 176 | 4,043,300 |
2017/11/22 | 175 | 177 | 175 | 177 | 3,766,000 |
2017/11/21 | 175 | 176 | 173 | 175 | 3,703,000 |
2017/11/20 | 174 | 175 | 173 | 174 | 2,910,900 |
2017/11/17 | 176 | 176 | 173 | 173 | 2,988,800 |
2017/11/16 | 173 | 175 | 172 | 174 | 5,495,600 |
2017/11/15 | 176 | 177 | 173 | 173 | 7,225,000 |
2017/11/14 | 177 | 178 | 176 | 176 | 2,682,000 |
2017/11/13 | 178 | 179 | 176 | 176 | 2,451,200 |
2017/11/10 | 178 | 180 | 178 | 178 | 5,236,700 |
2017/11/09 | 181 | 182 | 178 | 180 | 7,153,600 |
2017/11/08 | 179 | 181 | 179 | 180 | 2,576,300 |
2017/11/07 | 179 | 181 | 178 | 181 | 4,429,700 |
2017/11/06 | 182 | 182 | 179 | 179 | 4,157,000 |
2017/11/02 | 181 | 183 | 179 | 182 | 7,251,700 |
2017/11/01 | 183 | 183 | 180 | 182 | 10,562,800 |
2017/10/31 | 183 | 185 | 182 | 183 | 6,228,500 |
2017/10/30 | 186 | 187 | 183 | 185 | 5,924,700 |
2017/10/27 | 184 | 187 | 183 | 185 | 4,359,800 |
2017/10/26 | 183 | 185 | 183 | 185 | 3,232,200 |
2017/10/25 | 186 | 186 | 183 | 183 | 3,256,800 |
2017/10/24 | 185 | 186 | 184 | 185 | 1,089,600 |
2017/10/23 | 186 | 186 | 184 | 185 | 3,235,100 |
2017/10/20 | 184 | 186 | 183 | 184 | 3,376,500 |
2017/10/19 | 188 | 188 | 185 | 185 | 3,517,100 |
2017/10/18 | 186 | 187 | 185 | 186 | 2,226,200 |
2017/10/17 | 191 | 192 | 186 | 186 | 7,748,500 |
2017/10/16 | 189 | 192 | 188 | 190 | 8,695,200 |
2017/10/13 | 186 | 188 | 185 | 188 | 6,788,000 |
2017/10/12 | 187 | 190 | 185 | 186 | 15,726,100 |
2017/10/11 | 185 | 185 | 184 | 184 | 1,494,700 |
2017/10/10 | 184 | 185 | 183 | 185 | 2,579,600 |
2017/10/06 | 184 | 185 | 183 | 184 | 3,456,600 |
2017/10/05 | 184 | 185 | 183 | 183 | 1,678,800 |
2017/10/04 | 182 | 185 | 182 | 184 | 5,594,000 |
2017/10/03 | 182 | 183 | 181 | 182 | 3,007,000 |
2017/10/02 | 183 | 184 | 181 | 181 | 3,261,500 |
2017/09/29 | 182 | 185 | 182 | 183 | 5,544,200 |
2017/09/28 | 186 | 186 | 183 | 184 | 4,241,100 |
2017/09/27 | 184 | 185 | 182 | 185 | 1,801,400 |
2017/09/26 | 183 | 183 | 181 | 183 | 2,158,800 |
2017/09/25 | 181 | 184 | 181 | 184 | 3,225,900 |
2017/09/22 | 180 | 182 | 179 | 181 | 4,467,400 |
2017/09/21 | 183 | 184 | 181 | 181 | 5,300,700 |
2017/09/20 | 183 | 185 | 182 | 182 | 2,683,700 |
2017/09/19 | 186 | 187 | 183 | 183 | 5,099,100 |
2017/09/15 | 175 | 184 | 175 | 184 | 13,370,200 |
2017/09/14 | 177 | 178 | 175 | 176 | 3,274,200 |
2017/09/13 | 176 | 178 | 175 | 177 | 2,836,100 |
2017/09/12 | 174 | 176 | 174 | 175 | 1,606,900 |
2017/09/11 | 173 | 175 | 172 | 173 | 2,842,500 |
2017/09/08 | 173 | 174 | 171 | 172 | 3,751,900 |
2017/09/07 | 174 | 176 | 174 | 174 | 2,322,600 |
2017/09/06 | 173 | 174 | 173 | 173 | 2,505,100 |
2017/09/05 | 176 | 177 | 174 | 174 | 2,999,700 |
2017/09/04 | 176 | 178 | 175 | 176 | 4,019,100 |
2017/09/01 | 179 | 179 | 176 | 177 | 4,122,300 |
2017/08/31 | 179 | 180 | 178 | 178 | 3,204,400 |
2017/08/30 | 179 | 180 | 178 | 179 | 1,618,900 |
2017/08/29 | 178 | 180 | 177 | 178 | 3,002,800 |
2017/08/28 | 179 | 180 | 178 | 178 | 1,999,600 |
2017/08/25 | 179 | 180 | 178 | 178 | 3,228,200 |
2017/08/24 | 178 | 180 | 178 | 179 | 1,983,300 |
2017/08/23 | 180 | 180 | 178 | 178 | 2,562,200 |
2017/08/22 | 179 | 181 | 178 | 179 | 2,339,000 |
2017/08/21 | 179 | 180 | 177 | 180 | 3,502,200 |
2017/08/18 | 179 | 180 | 178 | 179 | 2,041,200 |
2017/08/17 | 180 | 182 | 180 | 180 | 4,480,300 |
2017/08/16 | 180 | 181 | 180 | 181 | 1,614,700 |
2017/08/15 | 180 | 181 | 179 | 180 | 3,643,900 |
2017/08/14 | 180 | 180 | 178 | 179 | 4,457,600 |
2017/08/10 | 183 | 184 | 181 | 181 | 3,197,200 |
2017/08/09 | 184 | 185 | 182 | 182 | 5,070,200 |
2017/08/08 | 188 | 188 | 185 | 185 | 2,184,500 |
2017/08/07 | 185 | 189 | 185 | 188 | 4,224,300 |
2017/08/04 | 182 | 185 | 182 | 185 | 3,211,300 |
2017/08/03 | 185 | 186 | 182 | 183 | 3,640,400 |
2017/08/02 | 186 | 186 | 185 | 185 | 1,150,200 |
2017/08/01 | 186 | 187 | 184 | 184 | 4,894,200 |
2017/07/31 | 188 | 188 | 186 | 186 | 6,998,800 |
2017/07/28 | 192 | 193 | 190 | 191 | 2,596,400 |
2017/07/27 | 191 | 193 | 190 | 191 | 2,359,700 |
2017/07/26 | 190 | 192 | 190 | 191 | 1,824,600 |
2017/07/25 | 190 | 191 | 189 | 190 | 1,424,500 |
2017/07/24 | 189 | 191 | 189 | 190 | 2,258,000 |
2017/07/21 | 189 | 191 | 189 | 190 | 1,837,000 |
2017/07/20 | 189 | 191 | 189 | 190 | 1,748,200 |
2017/07/19 | 189 | 190 | 188 | 189 | 1,666,500 |
2017/07/18 | 190 | 191 | 189 | 189 | 2,846,000 |
2017/07/14 | 190 | 192 | 190 | 190 | 2,740,300 |
2017/07/13 | 192 | 193 | 190 | 191 | 2,815,800 |
2017/07/12 | 193 | 193 | 192 | 192 | 1,099,600 |
2017/07/11 | 193 | 194 | 192 | 193 | 1,066,000 |
2017/07/10 | 193 | 194 | 192 | 193 | 2,230,000 |
2017/07/07 | 193 | 194 | 192 | 192 | 3,193,100 |
2017/07/06 | 194 | 195 | 194 | 194 | 1,057,300 |
2017/07/05 | 194 | 195 | 193 | 194 | 3,602,300 |
2017/07/04 | 196 | 197 | 194 | 195 | 4,707,200 |
2017/07/03 | 195 | 196 | 194 | 196 | 1,739,600 |
2017/06/30 | 195 | 196 | 194 | 196 | 3,240,200 |
2017/06/29 | 196 | 197 | 195 | 197 | 3,691,000 |
2017/06/28 | 194 | 196 | 194 | 195 | 2,048,800 |
2017/06/27 | 196 | 196 | 194 | 194 | 1,924,800 |
2017/06/26 | 196 | 196 | 193 | 195 | 4,316,600 |
2017/06/23 | 194 | 197 | 192 | 195 | 6,146,800 |
2017/06/22 | 193 | 193 | 191 | 193 | 2,038,000 |
2017/06/21 | 194 | 195 | 192 | 192 | 3,977,300 |
2017/06/20 | 198 | 199 | 195 | 195 | 4,931,400 |
2017/06/19 | 193 | 197 | 193 | 196 | 6,261,800 |
2017/06/16 | 192 | 194 | 191 | 193 | 2,850,500 |
2017/06/15 | 191 | 193 | 190 | 192 | 2,108,100 |
2017/06/14 | 193 | 194 | 191 | 192 | 2,716,900 |
2017/06/13 | 192 | 194 | 190 | 193 | 4,194,700 |
2017/06/12 | 192 | 197 | 191 | 192 | 7,080,200 |
2017/06/09 | 192 | 194 | 191 | 192 | 3,908,200 |
2017/06/08 | 191 | 195 | 190 | 192 | 8,889,000 |
2017/06/07 | 189 | 191 | 189 | 191 | 1,429,500 |
2017/06/06 | 190 | 191 | 189 | 189 | 2,930,900 |
2017/06/05 | 192 | 193 | 190 | 192 | 2,392,300 |
2017/06/02 | 191 | 194 | 191 | 193 | 4,486,500 |
2017/06/01 | 188 | 191 | 187 | 191 | 4,844,000 |
2017/05/31 | 188 | 188 | 186 | 188 | 3,411,200 |
2017/05/30 | 188 | 189 | 187 | 188 | 3,443,900 |
2017/05/29 | 189 | 190 | 188 | 188 | 2,923,300 |
2017/05/26 | 190 | 191 | 189 | 189 | 2,112,500 |
2017/05/25 | 191 | 191 | 189 | 190 | 3,739,500 |
2017/05/24 | 191 | 191 | 189 | 191 | 3,602,300 |
2017/05/23 | 191 | 191 | 188 | 189 | 2,957,500 |
2017/05/22 | 191 | 191 | 189 | 189 | 3,784,100 |
2017/05/19 | 190 | 191 | 188 | 189 | 4,619,500 |
2017/05/18 | 189 | 191 | 188 | 189 | 7,371,100 |
2017/05/17 | 196 | 196 | 192 | 193 | 7,323,400 |
2017/05/16 | 200 | 200 | 196 | 197 | 5,116,000 |
2017/05/15 | 199 | 200 | 198 | 199 | 3,846,700 |
2017/05/12 | 202 | 203 | 198 | 199 | 8,285,100 |
2017/05/11 | 203 | 208 | 201 | 205 | 8,552,600 |
2017/05/10 | 203 | 203 | 202 | 202 | 2,076,000 |
2017/05/09 | 204 | 204 | 201 | 203 | 5,063,900 |
2017/05/08 | 205 | 205 | 202 | 204 | 4,608,400 |
2017/05/02 | 199 | 202 | 199 | 202 | 3,956,500 |
2017/05/01 | 199 | 200 | 198 | 200 | 1,902,100 |
2017/04/28 | 202 | 203 | 198 | 199 | 5,678,600 |
2017/04/27 | 203 | 206 | 202 | 202 | 10,682,200 |
2017/04/26 | 201 | 202 | 198 | 202 | 5,673,600 |
2017/04/25 | 195 | 199 | 195 | 198 | 5,465,500 |
2017/04/24 | 195 | 196 | 194 | 196 | 3,526,600 |
2017/04/21 | 195 | 196 | 194 | 195 | 2,623,400 |
2017/04/20 | 196 | 198 | 193 | 194 | 5,645,800 |
2017/04/19 | 192 | 196 | 192 | 196 | 5,338,000 |
2017/04/18 | 193 | 197 | 192 | 194 | 4,675,300 |
2017/04/17 | 190 | 192 | 188 | 191 | 3,330,900 |
2017/04/14 | 189 | 193 | 189 | 191 | 6,202,300 |
2017/04/13 | 189 | 191 | 188 | 191 | 3,396,000 |
2017/04/12 | 193 | 194 | 189 | 191 | 5,960,400 |
2017/04/11 | 195 | 196 | 194 | 195 | 2,522,400 |
2017/04/10 | 197 | 197 | 194 | 196 | 3,259,000 |
2017/04/07 | 194 | 197 | 192 | 196 | 5,898,300 |
2017/04/06 | 195 | 197 | 192 | 192 | 3,837,100 |
2017/04/05 | 197 | 198 | 195 | 197 | 3,421,500 |
2017/04/04 | 198 | 199 | 195 | 197 | 6,579,200 |
2017/04/03 | 202 | 202 | 197 | 200 | 7,250,900 |
2017/03/31 | 203 | 206 | 201 | 201 | 5,843,400 |
2017/03/30 | 204 | 204 | 201 | 201 | 3,764,400 |
2017/03/29 | 206 | 206 | 203 | 204 | 2,705,500 |
2017/03/28 | 204 | 206 | 203 | 206 | 3,969,800 |
2017/03/27 | 204 | 205 | 202 | 202 | 2,897,100 |
2017/03/24 | 202 | 207 | 202 | 207 | 4,172,200 |
2017/03/23 | 203 | 203 | 201 | 203 | 4,555,500 |
2017/03/22 | 206 | 208 | 200 | 202 | 13,243,900 |
2017/03/21 | 210 | 210 | 206 | 209 | 7,255,900 |
2017/03/17 | 210 | 211 | 209 | 210 | 5,103,400 |
2017/03/16 | 210 | 213 | 210 | 210 | 4,475,700 |
2017/03/15 | 211 | 211 | 210 | 211 | 2,251,900 |
2017/03/14 | 212 | 214 | 209 | 211 | 4,791,900 |
2017/03/13 | 212 | 217 | 211 | 211 | 9,866,700 |
2017/03/10 | 208 | 210 | 207 | 209 | 4,542,600 |
2017/03/09 | 208 | 209 | 206 | 208 | 3,629,300 |
2017/03/08 | 208 | 210 | 207 | 208 | 5,149,700 |
2017/03/07 | 208 | 210 | 207 | 209 | 5,019,400 |
2017/03/06 | 209 | 210 | 208 | 209 | 4,618,400 |
2017/03/03 | 211 | 212 | 208 | 210 | 4,762,300 |
2017/03/02 | 211 | 213 | 210 | 211 | 7,816,900 |
2017/03/01 | 208 | 211 | 207 | 209 | 7,496,600 |
2017/02/28 | 210 | 211 | 208 | 208 | 9,270,400 |
2017/02/27 | 213 | 213 | 207 | 210 | 5,583,100 |
2017/02/24 | 213 | 215 | 212 | 213 | 8,723,400 |
2017/02/23 | 216 | 216 | 213 | 213 | 4,477,300 |
2017/02/22 | 219 | 219 | 214 | 217 | 10,381,900 |
2017/02/21 | 216 | 219 | 216 | 218 | 4,646,400 |
2017/02/20 | 217 | 218 | 215 | 215 | 2,199,400 |
2017/02/17 | 214 | 218 | 214 | 217 | 6,546,200 |
2017/02/16 | 214 | 216 | 213 | 215 | 2,669,700 |
2017/02/15 | 214 | 216 | 213 | 214 | 4,216,900 |
2017/02/14 | 216 | 217 | 212 | 212 | 4,285,400 |
2017/02/13 | 214 | 217 | 213 | 215 | 7,019,700 |
2017/02/10 | 214 | 214 | 211 | 213 | 4,942,900 |
2017/02/09 | 209 | 214 | 209 | 212 | 4,900,600 |
2017/02/08 | 212 | 212 | 209 | 210 | 4,764,700 |
2017/02/07 | 210 | 212 | 209 | 211 | 3,998,000 |
2017/02/06 | 214 | 214 | 211 | 212 | 4,511,200 |
2017/02/03 | 214 | 217 | 210 | 211 | 7,329,600 |
2017/02/02 | 222 | 223 | 211 | 212 | 11,046,400 |
2017/02/01 | 230 | 231 | 217 | 221 | 30,285,900 |
2017/01/31 | 205 | 212 | 205 | 207 | 9,031,500 |
2017/01/30 | 211 | 212 | 207 | 208 | 5,114,600 |
2017/01/27 | 206 | 213 | 206 | 209 | 10,477,000 |
2017/01/26 | 204 | 208 | 203 | 206 | 5,396,900 |
2017/01/25 | 203 | 205 | 201 | 201 | 4,102,800 |
2017/01/24 | 203 | 203 | 201 | 202 | 2,471,700 |
2017/01/23 | 206 | 206 | 203 | 203 | 2,805,500 |
2017/01/20 | 207 | 209 | 207 | 207 | 1,746,900 |
2017/01/19 | 209 | 209 | 207 | 209 | 2,853,300 |
2017/01/18 | 204 | 207 | 203 | 206 | 3,911,500 |
2017/01/17 | 208 | 209 | 204 | 206 | 5,999,700 |
2017/01/16 | 213 | 214 | 209 | 209 | 3,841,100 |
2017/01/13 | 211 | 213 | 211 | 212 | 2,752,300 |
2017/01/12 | 214 | 215 | 211 | 211 | 3,969,700 |
2017/01/11 | 215 | 216 | 214 | 215 | 2,582,800 |
2017/01/10 | 217 | 218 | 213 | 215 | 5,508,700 |
2017/01/06 | 213 | 219 | 213 | 217 | 9,194,900 |
2017/01/05 | 217 | 218 | 213 | 215 | 4,953,200 |
2017/01/04 | 215 | 217 | 214 | 216 | 4,698,600 |