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 |
---|---|---|---|---|---|
2018/12/28 | 135 | 137 | 133 | 134 | 3,826,500 |
2018/12/27 | 134 | 138 | 132 | 137 | 6,286,500 |
2018/12/26 | 128 | 131 | 127 | 129 | 4,613,200 |
2018/12/25 | 125 | 129 | 125 | 126 | 8,582,100 |
2018/12/21 | 133 | 135 | 131 | 132 | 6,620,600 |
2018/12/20 | 140 | 143 | 136 | 137 | 5,770,500 |
2018/12/19 | 143 | 145 | 142 | 143 | 3,302,900 |
2018/12/18 | 144 | 145 | 142 | 144 | 5,491,600 |
2018/12/17 | 150 | 150 | 147 | 147 | 3,523,300 |
2018/12/14 | 154 | 155 | 149 | 150 | 5,885,100 |
2018/12/13 | 156 | 158 | 154 | 156 | 3,838,000 |
2018/12/12 | 153 | 157 | 153 | 156 | 2,808,300 |
2018/12/11 | 157 | 158 | 152 | 153 | 5,479,100 |
2018/12/10 | 160 | 161 | 157 | 159 | 2,993,000 |
2018/12/07 | 163 | 164 | 161 | 164 | 3,247,000 |
2018/12/06 | 165 | 167 | 163 | 163 | 3,679,800 |
2018/12/05 | 170 | 171 | 167 | 167 | 4,080,500 |
2018/12/04 | 175 | 176 | 171 | 172 | 3,292,100 |
2018/12/03 | 177 | 178 | 175 | 175 | 2,281,000 |
2018/11/30 | 176 | 178 | 175 | 176 | 2,412,800 |
2018/11/29 | 178 | 180 | 176 | 176 | 2,257,900 |
2018/11/28 | 180 | 182 | 178 | 178 | 3,296,700 |
2018/11/27 | 177 | 179 | 176 | 178 | 3,150,500 |
2018/11/26 | 176 | 178 | 175 | 175 | 2,160,400 |
2018/11/22 | 174 | 177 | 173 | 176 | 2,978,400 |
2018/11/21 | 176 | 177 | 174 | 174 | 2,647,900 |
2018/11/20 | 179 | 180 | 177 | 178 | 2,155,200 |
2018/11/19 | 179 | 181 | 178 | 180 | 1,838,700 |
2018/11/16 | 183 | 185 | 178 | 179 | 4,162,000 |
2018/11/15 | 181 | 184 | 180 | 184 | 2,845,700 |
2018/11/14 | 189 | 189 | 181 | 183 | 5,386,700 |
2018/11/13 | 184 | 193 | 183 | 188 | 8,026,900 |
2018/11/12 | 183 | 188 | 183 | 188 | 4,581,300 |
2018/11/09 | 179 | 185 | 178 | 185 | 8,530,300 |
2018/11/08 | 176 | 179 | 176 | 179 | 2,005,900 |
2018/11/07 | 175 | 177 | 174 | 174 | 2,505,000 |
2018/11/06 | 179 | 181 | 174 | 174 | 4,396,400 |
2018/11/05 | 175 | 181 | 175 | 178 | 5,292,500 |
2018/11/02 | 175 | 178 | 173 | 177 | 4,117,100 |
2018/11/01 | 178 | 181 | 172 | 173 | 9,018,300 |
2018/10/31 | 170 | 178 | 170 | 177 | 5,297,500 |
2018/10/30 | 165 | 173 | 165 | 168 | 13,880,700 |
2018/10/29 | 166 | 169 | 164 | 165 | 3,762,000 |
2018/10/26 | 169 | 169 | 164 | 165 | 4,071,400 |
2018/10/25 | 168 | 171 | 166 | 167 | 3,927,500 |
2018/10/24 | 175 | 175 | 172 | 174 | 3,565,700 |
2018/10/23 | 179 | 179 | 172 | 173 | 4,388,800 |
2018/10/22 | 175 | 179 | 174 | 178 | 3,980,400 |
2018/10/19 | 175 | 178 | 172 | 175 | 9,708,000 |
2018/10/18 | 175 | 178 | 175 | 177 | 4,354,400 |
2018/10/17 | 171 | 175 | 170 | 175 | 4,402,800 |
2018/10/16 | 165 | 169 | 165 | 169 | 2,796,600 |
2018/10/15 | 165 | 166 | 163 | 165 | 2,637,600 |
2018/10/12 | 167 | 168 | 164 | 165 | 2,812,900 |
2018/10/11 | 168 | 169 | 161 | 167 | 4,137,500 |
2018/10/10 | 172 | 174 | 171 | 173 | 2,405,700 |
2018/10/09 | 172 | 173 | 170 | 171 | 3,756,000 |
2018/10/05 | 169 | 172 | 168 | 172 | 3,412,100 |
2018/10/04 | 168 | 170 | 167 | 170 | 2,505,300 |
2018/10/03 | 169 | 170 | 167 | 167 | 2,309,500 |
2018/10/02 | 168 | 169 | 167 | 168 | 2,784,100 |
2018/10/01 | 167 | 167 | 165 | 167 | 1,791,000 |
2018/09/28 | 168 | 168 | 167 | 167 | 2,363,000 |
2018/09/27 | 164 | 168 | 164 | 167 | 5,214,800 |
2018/09/26 | 163 | 164 | 162 | 164 | 2,701,000 |
2018/09/25 | 162 | 164 | 161 | 163 | 4,228,400 |
2018/09/21 | 162 | 163 | 160 | 162 | 5,361,800 |
2018/09/20 | 161 | 162 | 160 | 162 | 2,406,600 |
2018/09/19 | 161 | 162 | 160 | 161 | 1,297,600 |
2018/09/18 | 161 | 162 | 159 | 161 | 3,469,300 |
2018/09/14 | 159 | 162 | 159 | 160 | 4,562,400 |
2018/09/13 | 157 | 159 | 156 | 159 | 2,130,200 |
2018/09/12 | 159 | 159 | 155 | 157 | 4,720,400 |
2018/09/11 | 158 | 159 | 157 | 159 | 2,850,600 |
2018/09/10 | 157 | 158 | 157 | 157 | 2,069,800 |
2018/09/07 | 158 | 160 | 157 | 157 | 6,660,900 |
2018/09/06 | 156 | 159 | 155 | 159 | 3,328,400 |
2018/09/05 | 157 | 157 | 155 | 157 | 1,192,200 |
2018/09/04 | 155 | 157 | 154 | 157 | 936,100 |
2018/09/03 | 155 | 156 | 153 | 155 | 3,376,900 |
2018/08/31 | 155 | 157 | 155 | 157 | 860,300 |
2018/08/30 | 157 | 157 | 156 | 156 | 970,800 |
2018/08/29 | 156 | 157 | 156 | 157 | 810,200 |
2018/08/28 | 156 | 157 | 155 | 157 | 1,802,900 |
2018/08/27 | 156 | 156 | 155 | 156 | 695,700 |
2018/08/24 | 156 | 156 | 154 | 155 | 1,809,300 |
2018/08/23 | 155 | 156 | 153 | 155 | 3,096,700 |
2018/08/22 | 152 | 155 | 152 | 155 | 1,477,100 |
2018/08/21 | 150 | 153 | 150 | 152 | 4,069,700 |
2018/08/20 | 151 | 152 | 150 | 151 | 515,700 |
2018/08/17 | 149 | 151 | 149 | 150 | 2,040,700 |
2018/08/16 | 149 | 149 | 147 | 149 | 1,561,900 |
2018/08/15 | 150 | 151 | 149 | 150 | 1,279,800 |
2018/08/14 | 147 | 151 | 147 | 150 | 1,599,700 |
2018/08/13 | 150 | 151 | 147 | 147 | 1,932,800 |
2018/08/10 | 151 | 154 | 151 | 151 | 1,976,700 |
2018/08/09 | 149 | 152 | 149 | 152 | 3,156,800 |
2018/08/08 | 150 | 151 | 148 | 149 | 2,477,300 |
2018/08/07 | 149 | 150 | 147 | 150 | 2,409,000 |
2018/08/06 | 149 | 151 | 148 | 149 | 4,735,600 |
2018/08/03 | 153 | 154 | 151 | 151 | 3,566,300 |
2018/08/02 | 155 | 156 | 154 | 154 | 2,373,300 |
2018/08/01 | 155 | 156 | 153 | 156 | 2,441,200 |
2018/07/31 | 155 | 157 | 152 | 156 | 2,698,900 |
2018/07/30 | 155 | 157 | 154 | 155 | 3,941,100 |
2018/07/27 | 154 | 154 | 151 | 153 | 2,113,800 |
2018/07/26 | 151 | 154 | 151 | 154 | 1,941,400 |
2018/07/25 | 151 | 152 | 150 | 152 | 2,242,800 |
2018/07/24 | 149 | 151 | 148 | 149 | 2,540,500 |
2018/07/23 | 146 | 151 | 145 | 149 | 4,067,300 |
2018/07/20 | 147 | 148 | 145 | 146 | 2,812,900 |
2018/07/19 | 146 | 147 | 145 | 146 | 1,250,300 |
2018/07/18 | 149 | 149 | 147 | 147 | 1,106,000 |
2018/07/17 | 146 | 149 | 145 | 148 | 3,876,800 |
2018/07/13 | 144 | 146 | 144 | 146 | 1,581,900 |
2018/07/12 | 146 | 146 | 144 | 144 | 1,268,300 |
2018/07/11 | 144 | 146 | 143 | 145 | 2,865,900 |
2018/07/10 | 146 | 147 | 145 | 146 | 1,426,700 |
2018/07/09 | 143 | 145 | 142 | 145 | 3,765,300 |
2018/07/06 | 142 | 144 | 141 | 143 | 2,198,000 |
2018/07/05 | 144 | 144 | 139 | 141 | 4,251,400 |
2018/07/04 | 144 | 146 | 144 | 144 | 2,007,400 |
2018/07/03 | 147 | 148 | 145 | 145 | 2,426,200 |
2018/07/02 | 149 | 150 | 147 | 147 | 2,365,700 |
2018/06/29 | 149 | 149 | 147 | 149 | 2,286,200 |
2018/06/28 | 149 | 150 | 147 | 149 | 3,554,400 |
2018/06/27 | 150 | 151 | 148 | 148 | 2,640,200 |
2018/06/26 | 147 | 151 | 145 | 150 | 3,658,500 |
2018/06/25 | 150 | 150 | 148 | 149 | 2,784,900 |
2018/06/22 | 150 | 150 | 149 | 150 | 1,522,500 |
2018/06/21 | 151 | 152 | 150 | 151 | 3,254,500 |
2018/06/20 | 151 | 152 | 150 | 151 | 5,319,100 |
2018/06/19 | 152 | 152 | 151 | 151 | 1,819,700 |
2018/06/18 | 153 | 154 | 152 | 152 | 893,500 |
2018/06/15 | 155 | 156 | 153 | 154 | 5,103,500 |
2018/06/14 | 154 | 156 | 153 | 155 | 2,620,500 |
2018/06/13 | 154 | 157 | 154 | 155 | 3,712,500 |
2018/06/12 | 154 | 155 | 154 | 154 | 1,222,900 |
2018/06/11 | 153 | 155 | 152 | 154 | 3,278,900 |
2018/06/08 | 154 | 155 | 153 | 153 | 2,144,500 |
2018/06/07 | 154 | 156 | 153 | 155 | 4,640,500 |
2018/06/06 | 152 | 154 | 151 | 152 | 2,892,800 |
2018/06/05 | 153 | 154 | 152 | 153 | 2,643,900 |
2018/06/04 | 153 | 154 | 151 | 153 | 3,421,900 |
2018/06/01 | 150 | 152 | 149 | 151 | 3,728,500 |
2018/05/31 | 150 | 153 | 150 | 151 | 5,181,700 |
2018/05/30 | 151 | 152 | 149 | 150 | 4,596,100 |
2018/05/29 | 153 | 155 | 152 | 153 | 5,512,100 |
2018/05/28 | 154 | 154 | 153 | 154 | 2,692,700 |
2018/05/25 | 155 | 156 | 153 | 154 | 4,759,500 |
2018/05/24 | 157 | 157 | 156 | 156 | 2,385,700 |
2018/05/23 | 158 | 158 | 157 | 158 | 5,578,700 |
2018/05/22 | 159 | 160 | 158 | 159 | 1,987,900 |
2018/05/21 | 160 | 161 | 159 | 159 | 3,058,700 |
2018/05/18 | 160 | 161 | 160 | 161 | 1,326,900 |
2018/05/17 | 159 | 161 | 158 | 160 | 3,150,100 |
2018/05/16 | 159 | 161 | 159 | 159 | 3,102,800 |
2018/05/15 | 159 | 162 | 159 | 159 | 6,149,500 |
2018/05/14 | 160 | 161 | 158 | 159 | 5,251,100 |
2018/05/11 | 165 | 165 | 160 | 160 | 13,276,000 |
2018/05/10 | 169 | 170 | 169 | 170 | 2,262,000 |
2018/05/09 | 169 | 171 | 168 | 169 | 3,835,900 |
2018/05/08 | 169 | 170 | 168 | 168 | 1,772,800 |
2018/05/07 | 169 | 169 | 168 | 168 | 819,500 |
2018/05/02 | 168 | 169 | 167 | 168 | 2,145,700 |
2018/05/01 | 169 | 170 | 168 | 168 | 1,866,200 |
2018/04/27 | 171 | 172 | 169 | 169 | 2,047,400 |
2018/04/26 | 172 | 173 | 171 | 171 | 1,103,600 |
2018/04/25 | 170 | 173 | 169 | 172 | 3,222,200 |
2018/04/24 | 171 | 171 | 170 | 171 | 1,652,400 |
2018/04/23 | 170 | 171 | 169 | 171 | 1,896,700 |
2018/04/20 | 171 | 171 | 169 | 170 | 2,065,600 |
2018/04/19 | 170 | 172 | 170 | 171 | 2,916,800 |
2018/04/18 | 168 | 170 | 167 | 170 | 2,000,800 |
2018/04/17 | 167 | 168 | 167 | 167 | 1,373,300 |
2018/04/16 | 168 | 170 | 167 | 168 | 2,596,200 |
2018/04/13 | 169 | 170 | 168 | 169 | 1,331,200 |
2018/04/12 | 169 | 169 | 167 | 167 | 1,830,100 |
2018/04/11 | 169 | 169 | 168 | 169 | 405,400 |
2018/04/10 | 168 | 170 | 168 | 168 | 958,900 |
2018/04/09 | 168 | 170 | 168 | 169 | 2,575,800 |
2018/04/06 | 170 | 171 | 169 | 169 | 1,009,800 |
2018/04/05 | 171 | 171 | 168 | 171 | 5,171,900 |
2018/04/04 | 168 | 171 | 166 | 171 | 5,444,300 |
2018/04/03 | 167 | 168 | 166 | 167 | 2,992,500 |
2018/04/02 | 168 | 169 | 167 | 167 | 1,805,700 |
2018/03/30 | 169 | 170 | 167 | 167 | 3,457,400 |
2018/03/29 | 169 | 171 | 168 | 169 | 3,069,200 |
2018/03/28 | 168 | 169 | 167 | 168 | 3,361,500 |
2018/03/27 | 169 | 170 | 168 | 170 | 1,776,100 |
2018/03/26 | 167 | 169 | 166 | 169 | 2,692,400 |
2018/03/23 | 168 | 169 | 166 | 166 | 4,024,800 |
2018/03/22 | 170 | 171 | 169 | 170 | 2,962,100 |
2018/03/20 | 168 | 170 | 168 | 170 | 881,000 |
2018/03/19 | 169 | 171 | 168 | 169 | 2,601,900 |
2018/03/16 | 172 | 172 | 169 | 171 | 3,172,100 |
2018/03/15 | 172 | 172 | 170 | 172 | 1,817,200 |
2018/03/14 | 172 | 173 | 171 | 173 | 1,997,100 |
2018/03/13 | 171 | 173 | 170 | 173 | 2,228,300 |
2018/03/12 | 170 | 172 | 169 | 172 | 2,793,100 |
2018/03/09 | 169 | 170 | 167 | 168 | 4,646,400 |
2018/03/08 | 169 | 170 | 168 | 168 | 1,970,200 |
2018/03/07 | 168 | 170 | 167 | 169 | 4,014,500 |
2018/03/06 | 168 | 170 | 168 | 168 | 2,309,200 |
2018/03/05 | 167 | 168 | 166 | 167 | 4,180,300 |
2018/03/02 | 168 | 169 | 167 | 167 | 4,568,800 |
2018/03/01 | 170 | 171 | 169 | 169 | 3,351,000 |
2018/02/28 | 173 | 173 | 171 | 171 | 1,613,300 |
2018/02/27 | 174 | 174 | 172 | 173 | 1,794,400 |
2018/02/26 | 175 | 176 | 172 | 173 | 3,174,600 |
2018/02/23 | 171 | 175 | 171 | 174 | 2,204,300 |
2018/02/22 | 172 | 172 | 170 | 170 | 2,948,400 |
2018/02/21 | 172 | 173 | 171 | 172 | 3,186,500 |
2018/02/20 | 173 | 173 | 172 | 173 | 2,050,600 |
2018/02/19 | 171 | 173 | 170 | 173 | 2,845,900 |
2018/02/16 | 168 | 171 | 168 | 170 | 5,844,500 |
2018/02/15 | 168 | 170 | 167 | 168 | 3,613,700 |
2018/02/14 | 170 | 171 | 166 | 167 | 4,917,100 |
2018/02/13 | 172 | 173 | 169 | 169 | 5,330,100 |
2018/02/09 | 170 | 172 | 168 | 171 | 5,114,800 |
2018/02/08 | 172 | 174 | 171 | 173 | 3,485,100 |
2018/02/07 | 174 | 175 | 170 | 172 | 11,876,800 |
2018/02/06 | 172 | 173 | 167 | 171 | 11,918,000 |
2018/02/05 | 177 | 178 | 176 | 176 | 3,437,400 |
2018/02/02 | 179 | 181 | 178 | 179 | 5,068,800 |
2018/02/01 | 180 | 181 | 177 | 179 | 8,187,100 |
2018/01/31 | 181 | 182 | 180 | 180 | 2,459,500 |
2018/01/30 | 184 | 184 | 181 | 182 | 4,360,000 |
2018/01/29 | 184 | 185 | 183 | 183 | 1,926,100 |
2018/01/26 | 184 | 186 | 183 | 185 | 3,476,800 |
2018/01/25 | 185 | 185 | 182 | 184 | 3,941,200 |
2018/01/24 | 185 | 188 | 185 | 186 | 6,287,300 |
2018/01/23 | 183 | 185 | 183 | 185 | 2,285,900 |
2018/01/22 | 183 | 185 | 182 | 183 | 3,371,100 |
2018/01/19 | 183 | 184 | 182 | 184 | 1,417,400 |
2018/01/18 | 184 | 185 | 182 | 182 | 4,437,600 |
2018/01/17 | 185 | 185 | 182 | 183 | 2,670,700 |
2018/01/16 | 186 | 186 | 184 | 186 | 2,130,400 |
2018/01/15 | 185 | 186 | 183 | 186 | 4,863,600 |
2018/01/12 | 187 | 188 | 183 | 184 | 7,971,800 |
2018/01/11 | 184 | 187 | 183 | 186 | 6,259,800 |
2018/01/10 | 183 | 185 | 183 | 184 | 4,680,100 |
2018/01/09 | 183 | 184 | 182 | 184 | 5,084,600 |
2018/01/05 | 181 | 183 | 180 | 183 | 5,176,100 |
2018/01/04 | 180 | 181 | 180 | 181 | 2,580,500 |