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
2019/12/30 165 167 163 165 3,534,500
2019/12/27 161 165 159 163 3,982,600
2019/12/26 157 159 157 159 2,436,100
2019/12/25 160 161 157 158 3,322,600
2019/12/24 161 162 160 160 1,907,400
2019/12/23 162 163 161 161 1,190,700
2019/12/20 162 163 161 163 2,673,700
2019/12/19 162 162 160 160 1,667,700
2019/12/18 162 163 160 162 1,620,200
2019/12/17 163 164 162 163 2,107,900
2019/12/16 161 163 161 163 1,917,300
2019/12/13 162 163 161 161 3,916,700
2019/12/12 160 161 159 160 1,781,800
2019/12/11 159 160 158 160 1,914,200
2019/12/10 154 160 154 159 3,505,200
2019/12/09 153 156 152 156 5,061,500
2019/12/06 156 158 152 153 6,102,700
2019/12/05 157 160 157 158 3,100,900
2019/12/04 158 158 155 156 2,486,700
2019/12/03 160 162 159 159 3,539,000
2019/12/02 159 164 159 162 3,191,300
2019/11/29 161 162 158 159 4,294,300
2019/11/28 165 165 160 162 4,499,900
2019/11/27 167 167 164 166 2,990,900
2019/11/26 167 168 166 166 3,401,200
2019/11/25 166 168 165 166 2,345,000
2019/11/22 165 166 163 164 3,454,200
2019/11/21 169 170 164 165 8,360,800
2019/11/20 166 172 165 172 6,579,200
2019/11/19 165 168 165 165 3,107,100
2019/11/18 168 169 165 166 3,844,300
2019/11/15 158 167 158 167 9,003,800
2019/11/14 162 162 158 159 3,617,600
2019/11/13 160 162 158 160 2,859,000
2019/11/12 158 161 157 160 4,109,700
2019/11/11 156 159 155 159 2,899,600
2019/11/08 156 157 154 155 1,988,900
2019/11/07 155 156 154 155 1,559,900
2019/11/06 159 159 154 156 3,045,900
2019/11/05 161 161 158 159 2,978,500
2019/11/01 156 157 154 157 4,612,600
2019/10/31 160 165 156 159 12,335,400
2019/10/30 153 154 149 149 4,627,300
2019/10/29 150 155 149 155 8,893,000
2019/10/28 148 148 146 147 1,946,400
2019/10/25 147 147 145 147 1,649,200
2019/10/24 147 148 146 146 2,180,000
2019/10/23 146 148 145 147 2,904,300
2019/10/21 144 146 144 145 1,732,000
2019/10/18 147 149 145 145 2,556,800
2019/10/17 149 152 146 146 4,421,000
2019/10/16 149 152 148 149 9,201,000
2019/10/15 149 150 147 147 3,537,100
2019/10/11 143 147 143 146 2,985,100
2019/10/10 141 143 140 143 2,776,400
2019/10/09 141 142 140 140 1,585,000
2019/10/08 142 144 141 143 2,201,200
2019/10/07 145 145 140 141 3,552,700
2019/10/04 141 143 139 143 4,452,000
2019/10/03 147 148 140 141 7,533,000
2019/10/02 146 151 146 149 4,482,000
2019/10/01 146 149 146 149 3,309,200
2019/09/30 146 149 144 145 4,197,200
2019/09/27 148 149 145 147 6,513,100
2019/09/26 145 148 145 146 5,940,100
2019/09/25 144 146 142 144 3,810,900
2019/09/24 144 146 143 145 2,993,200
2019/09/20 140 143 140 143 1,951,500
2019/09/19 139 141 139 140 1,602,900
2019/09/18 142 143 137 139 4,901,500
2019/09/17 142 144 141 143 2,469,100
2019/09/13 146 146 141 143 4,424,600
2019/09/12 147 147 144 145 4,652,600
2019/09/11 141 148 141 145 8,336,800
2019/09/10 138 141 137 140 6,874,000
2019/09/09 139 140 137 137 2,555,200
2019/09/06 142 142 137 138 5,566,000
2019/09/05 142 143 141 142 5,133,400
2019/09/04 140 141 138 140 4,646,200
2019/09/03 136 142 135 142 6,577,400
2019/09/02 135 139 135 136 6,529,000
2019/08/30 131 134 130 134 5,128,300
2019/08/29 127 129 126 129 2,825,600
2019/08/28 134 135 125 126 10,722,100
2019/08/27 133 138 132 134 15,527,500
2019/08/26 127 130 127 128 3,129,800
2019/08/23 124 130 123 130 8,569,400
2019/08/22 123 124 122 122 3,055,700
2019/08/21 124 125 122 123 2,130,000
2019/08/20 123 124 122 124 2,201,200
2019/08/19 121 122 120 122 2,419,300
2019/08/16 118 120 118 119 2,330,500
2019/08/15 119 120 118 118 3,352,100
2019/08/14 121 122 119 122 2,361,600
2019/08/13 121 122 119 120 1,792,900
2019/08/09 122 124 122 122 1,060,200
2019/08/08 125 125 122 122 2,529,100
2019/08/07 122 125 121 125 2,723,700
2019/08/06 117 124 115 122 5,558,600
2019/08/05 122 124 117 120 3,918,200
2019/08/02 127 129 121 122 8,141,500
2019/08/01 126 131 126 129 6,264,600
2019/07/31 124 130 124 128 7,352,500
2019/07/30 126 128 125 125 3,311,000
2019/07/29 123 128 122 127 7,770,000
2019/07/26 122 123 121 122 2,368,300
2019/07/25 121 122 120 122 1,560,800
2019/07/24 122 124 120 120 2,897,100
2019/07/23 120 122 119 121 1,206,800
2019/07/22 122 122 120 120 1,305,800
2019/07/19 120 122 120 121 1,274,600
2019/07/18 120 120 117 119 3,570,000
2019/07/17 122 123 119 120 5,078,000
2019/07/16 123 124 120 121 2,537,200
2019/07/12 127 127 122 124 5,469,600
2019/07/11 130 131 126 128 7,040,200
2019/07/10 122 128 122 128 7,949,600
2019/07/09 121 123 120 122 5,404,600
2019/07/08 122 124 118 119 6,997,500
2019/07/05 114 122 114 121 7,681,400
2019/07/04 117 117 115 115 1,087,100
2019/07/03 116 116 115 116 1,449,400
2019/07/02 118 118 116 116 2,192,600
2019/07/01 116 119 115 119 6,069,300
2019/06/28 112 115 112 115 4,624,200
2019/06/27 110 112 110 112 4,456,300
2019/06/26 110 111 109 110 1,763,000
2019/06/25 107 111 107 111 5,494,600
2019/06/24 108 108 106 107 1,179,100
2019/06/21 109 109 106 108 3,621,100
2019/06/20 108 109 107 109 2,719,900
2019/06/19 108 109 107 109 1,676,100
2019/06/18 109 109 106 107 2,518,700
2019/06/17 108 109 108 108 1,552,100
2019/06/14 109 110 106 109 5,445,900
2019/06/13 111 112 110 110 3,426,400
2019/06/12 112 113 111 111 2,867,700
2019/06/11 112 113 112 112 1,245,600
2019/06/10 113 113 112 113 1,439,500
2019/06/07 111 113 111 112 3,244,600
2019/06/06 112 113 112 113 1,620,800
2019/06/05 112 113 111 113 1,754,500
2019/06/04 110 111 110 111 1,469,300
2019/06/03 111 112 110 110 3,051,200
2019/05/31 113 114 111 112 3,023,700
2019/05/30 113 115 113 115 1,993,600
2019/05/29 112 115 112 114 1,897,100
2019/05/28 114 114 112 113 2,045,000
2019/05/27 113 115 113 115 1,248,000
2019/05/24 111 114 111 114 2,821,100
2019/05/23 113 113 111 112 2,517,100
2019/05/22 115 115 113 113 1,968,100
2019/05/21 114 115 113 115 1,520,700
2019/05/20 116 116 114 116 1,489,100
2019/05/17 117 117 115 116 1,405,800
2019/05/16 120 120 115 116 3,388,400
2019/05/15 120 121 117 119 2,511,100
2019/05/14 114 120 112 119 5,252,400
2019/05/13 118 118 113 114 4,762,000
2019/05/10 114 119 113 119 4,790,300
2019/05/09 114 115 111 113 4,115,700
2019/05/08 114 115 112 114 3,714,200
2019/05/07 116 116 114 114 1,695,200
2019/04/26 117 117 116 117 1,260,000
2019/04/25 115 117 115 117 1,848,100
2019/04/24 115 117 114 116 3,931,900
2019/04/23 115 115 113 114 1,352,200
2019/04/22 114 116 114 114 1,031,800
2019/04/19 116 117 114 115 2,196,400
2019/04/18 117 118 116 116 2,251,700
2019/04/17 116 119 116 117 4,498,600
2019/04/16 117 117 116 117 1,064,800
2019/04/15 115 118 115 117 4,332,300
2019/04/12 115 115 114 114 1,358,600
2019/04/11 113 114 112 113 2,263,400
2019/04/10 113 114 112 113 1,915,900
2019/04/09 113 115 113 113 1,279,300
2019/04/08 114 115 113 113 1,992,000
2019/04/05 114 115 114 114 1,141,500
2019/04/04 114 116 114 115 1,899,200
2019/04/03 114 115 113 115 2,595,000
2019/04/02 114 115 113 113 1,978,800
2019/04/01 113 115 113 113 2,500,800
2019/03/29 114 115 112 113 4,216,800
2019/03/28 117 117 114 115 3,831,800
2019/03/27 117 117 115 117 2,588,700
2019/03/26 116 117 115 117 3,261,500
2019/03/25 115 116 114 116 4,259,000
2019/03/22 119 120 118 118 2,084,500
2019/03/20 121 121 119 120 1,932,800
2019/03/19 122 123 120 121 2,379,800
2019/03/18 120 123 120 122 3,256,600
2019/03/15 119 121 118 120 3,621,000
2019/03/14 119 120 118 118 3,779,900
2019/03/13 120 120 118 119 1,669,500
2019/03/12 118 121 118 119 2,416,500
2019/03/11 117 118 116 117 1,899,700
2019/03/08 118 119 115 118 4,702,100
2019/03/07 121 122 119 121 2,980,200
2019/03/06 126 126 122 123 3,188,900
2019/03/05 123 126 123 125 3,607,600
2019/03/04 124 125 123 124 2,885,600
2019/03/01 122 123 120 123 2,973,400
2019/02/28 122 122 121 122 1,922,100
2019/02/27 120 121 119 121 1,735,500
2019/02/26 122 123 119 120 3,113,800
2019/02/25 119 123 118 122 4,906,700
2019/02/22 118 118 117 118 1,616,200
2019/02/21 118 119 117 118 2,233,500
2019/02/20 116 117 115 117 3,490,100
2019/02/19 115 116 114 115 4,540,300
2019/02/18 116 117 114 115 4,557,800
2019/02/15 115 116 112 114 6,666,600
2019/02/14 117 117 115 116 4,607,000
2019/02/13 119 119 116 117 4,873,800
2019/02/12 117 120 117 118 3,383,300
2019/02/08 119 120 117 117 5,963,300
2019/02/07 123 123 119 122 4,073,700
2019/02/06 124 125 123 123 3,972,500
2019/02/05 126 126 123 124 4,818,000
2019/02/04 124 126 124 125 1,941,600
2019/02/01 123 125 121 123 8,352,700
2019/01/31 128 128 126 128 5,179,700
2019/01/30 130 130 125 126 6,506,100
2019/01/29 131 131 128 130 4,435,800
2019/01/28 131 132 129 132 2,946,700
2019/01/25 130 133 130 130 3,188,500
2019/01/24 131 132 130 130 2,723,200
2019/01/23 130 131 129 131 3,325,000
2019/01/22 132 132 130 130 1,121,400
2019/01/21 133 134 131 131 3,326,100
2019/01/18 133 133 131 131 2,988,200
2019/01/17 129 132 128 132 4,086,000
2019/01/16 130 131 127 128 5,541,400
2019/01/15 130 132 129 131 3,782,400
2019/01/11 131 132 129 131 2,785,900
2019/01/10 131 131 129 131 3,071,900
2019/01/09 133 134 130 131 5,265,600
2019/01/08 131 133 130 132 4,546,800
2019/01/07 136 137 128 129 6,530,700
2019/01/04 130 133 130 132 3,083,600

このページの先頭へ