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
2023/12/29 1,062 1,073 1,062 1,070 361,500
2023/12/28 1,055 1,062 1,051 1,062 287,000
2023/12/27 1,045 1,054 1,043 1,054 495,700
2023/12/26 1,042 1,045 1,040 1,042 391,500
2023/12/25 1,052 1,053 1,039 1,040 327,800
2023/12/22 1,041 1,051 1,040 1,045 358,700
2023/12/21 1,050 1,051 1,038 1,038 673,600
2023/12/20 1,055 1,061 1,053 1,056 802,700
2023/12/19 1,053 1,057 1,047 1,054 497,000
2023/12/18 1,063 1,064 1,050 1,055 507,000
2023/12/15 1,060 1,069 1,055 1,069 345,000
2023/12/14 1,062 1,062 1,049 1,059 510,000
2023/12/13 1,061 1,063 1,052 1,058 384,700
2023/12/12 1,068 1,071 1,063 1,064 383,000
2023/12/11 1,084 1,084 1,067 1,068 398,000
2023/12/08 1,097 1,101 1,072 1,074 581,600
2023/12/07 1,102 1,106 1,098 1,102 263,800
2023/12/06 1,091 1,107 1,090 1,105 426,500
2023/12/05 1,094 1,102 1,089 1,089 430,600
2023/12/04 1,090 1,099 1,081 1,094 519,600
2023/12/01 1,089 1,093 1,083 1,085 511,600
2023/11/30 1,085 1,088 1,078 1,082 449,700
2023/11/29 1,084 1,091 1,078 1,087 434,000
2023/11/28 1,086 1,086 1,078 1,085 289,900
2023/11/27 1,083 1,085 1,079 1,084 215,400
2023/11/24 1,083 1,083 1,075 1,080 210,200
2023/11/22 1,075 1,081 1,072 1,077 225,400
2023/11/21 1,075 1,079 1,065 1,075 306,300
2023/11/20 1,065 1,078 1,064 1,075 459,000
2023/11/17 1,056 1,067 1,053 1,067 336,800
2023/11/16 1,055 1,067 1,051 1,062 462,800
2023/11/15 1,048 1,055 1,045 1,053 431,000
2023/11/14 1,053 1,054 1,043 1,049 308,300
2023/11/13 1,060 1,062 1,050 1,050 290,400
2023/11/10 1,050 1,061 1,046 1,060 297,600
2023/11/09 1,035 1,058 1,031 1,057 447,300
2023/11/08 1,058 1,059 1,033 1,035 843,600
2023/11/07 1,071 1,071 1,059 1,059 500,600
2023/11/06 1,084 1,084 1,072 1,072 629,300
2023/11/02 1,085 1,095 1,073 1,077 632,800
2023/11/01 1,097 1,101 1,078 1,088 1,086,800
2023/10/31 1,103 1,125 1,100 1,123 497,400
2023/10/30 1,101 1,105 1,092 1,097 1,543,900
2023/10/27 1,108 1,111 1,098 1,111 420,900
2023/10/26 1,105 1,106 1,090 1,094 373,600
2023/10/25 1,105 1,115 1,098 1,108 303,700
2023/10/24 1,107 1,107 1,084 1,098 406,800
2023/10/23 1,111 1,116 1,105 1,106 271,400
2023/10/20 1,112 1,117 1,109 1,112 257,700
2023/10/19 1,115 1,121 1,105 1,120 341,700
2023/10/18 1,108 1,117 1,106 1,116 311,500
2023/10/17 1,095 1,105 1,094 1,102 271,700
2023/10/16 1,099 1,103 1,085 1,087 363,300
2023/10/13 1,119 1,120 1,103 1,106 303,400
2023/10/12 1,115 1,120 1,111 1,120 215,400
2023/10/11 1,127 1,127 1,113 1,115 221,500
2023/10/10 1,131 1,132 1,116 1,120 292,900
2023/10/06 1,128 1,129 1,109 1,110 299,600
2023/10/05 1,101 1,119 1,100 1,119 404,100
2023/10/04 1,110 1,111 1,088 1,090 518,900
2023/10/03 1,155 1,157 1,115 1,117 446,400
2023/10/02 1,164 1,184 1,158 1,159 216,400
2023/09/29 1,180 1,181 1,158 1,160 231,500
2023/09/28 1,195 1,199 1,173 1,180 288,700
2023/09/27 1,175 1,193 1,169 1,192 301,300
2023/09/26 1,180 1,184 1,172 1,172 196,400
2023/09/25 1,173 1,179 1,165 1,176 200,500
2023/09/22 1,172 1,180 1,157 1,173 569,400
2023/09/21 1,185 1,193 1,179 1,179 297,500
2023/09/20 1,205 1,211 1,185 1,185 407,700
2023/09/19 1,188 1,201 1,187 1,201 435,900
2023/09/15 1,170 1,196 1,170 1,185 917,000
2023/09/14 1,153 1,166 1,146 1,163 478,300
2023/09/13 1,151 1,156 1,145 1,154 317,700
2023/09/12 1,147 1,152 1,144 1,152 270,100
2023/09/11 1,141 1,144 1,134 1,138 214,400
2023/09/08 1,149 1,152 1,135 1,141 329,900
2023/09/07 1,140 1,152 1,139 1,149 256,000
2023/09/06 1,138 1,148 1,136 1,145 282,400
2023/09/05 1,126 1,137 1,125 1,137 292,700
2023/09/04 1,115 1,126 1,113 1,126 292,000
2023/09/01 1,105 1,116 1,101 1,113 162,400
2023/08/31 1,107 1,110 1,103 1,105 182,600
2023/08/30 1,098 1,112 1,096 1,110 215,100
2023/08/29 1,094 1,100 1,091 1,099 155,500
2023/08/28 1,096 1,099 1,094 1,098 112,600
2023/08/25 1,090 1,092 1,085 1,092 114,500
2023/08/24 1,083 1,094 1,083 1,092 170,500
2023/08/23 1,087 1,087 1,081 1,087 155,600
2023/08/22 1,078 1,089 1,075 1,089 182,900
2023/08/21 1,079 1,085 1,077 1,078 315,200
2023/08/18 1,068 1,073 1,064 1,071 323,100
2023/08/17 1,080 1,080 1,065 1,077 359,700
2023/08/16 1,090 1,090 1,082 1,082 253,900
2023/08/15 1,094 1,098 1,090 1,097 207,500
2023/08/14 1,096 1,098 1,091 1,096 316,700
2023/08/10 1,086 1,093 1,083 1,092 156,900
2023/08/09 1,091 1,091 1,081 1,086 252,500
2023/08/08 1,102 1,105 1,091 1,095 208,900
2023/08/07 1,090 1,102 1,082 1,102 384,400
2023/08/04 1,080 1,094 1,080 1,089 312,900
2023/08/03 1,092 1,092 1,082 1,083 298,700
2023/08/02 1,102 1,103 1,093 1,096 332,400
2023/08/01 1,119 1,119 1,102 1,105 483,300
2023/07/31 1,135 1,138 1,107 1,112 934,300
2023/07/28 1,143 1,152 1,133 1,151 409,400
2023/07/27 1,137 1,145 1,134 1,142 205,700
2023/07/26 1,138 1,140 1,132 1,140 180,600
2023/07/25 1,141 1,143 1,135 1,139 245,900
2023/07/24 1,138 1,145 1,136 1,137 238,700
2023/07/21 1,141 1,142 1,133 1,134 201,600
2023/07/20 1,149 1,153 1,139 1,139 116,400
2023/07/19 1,148 1,151 1,144 1,149 138,700
2023/07/18 1,137 1,149 1,135 1,139 169,300
2023/07/14 1,146 1,152 1,138 1,144 189,800
2023/07/13 1,151 1,151 1,135 1,138 133,500
2023/07/12 1,158 1,158 1,142 1,145 202,100
2023/07/11 1,154 1,157 1,151 1,156 236,300
2023/07/10 1,148 1,153 1,142 1,146 219,200
2023/07/07 1,137 1,146 1,133 1,141 203,500
2023/07/06 1,158 1,158 1,143 1,147 167,700
2023/07/05 1,147 1,158 1,140 1,158 242,200
2023/07/04 1,137 1,147 1,134 1,147 251,800
2023/07/03 1,133 1,143 1,133 1,141 185,400
2023/06/30 1,139 1,139 1,126 1,128 158,600
2023/06/29 1,141 1,142 1,129 1,138 262,000
2023/06/28 1,130 1,143 1,129 1,142 305,000
2023/06/27 1,127 1,127 1,112 1,120 234,900
2023/06/26 1,140 1,141 1,124 1,124 231,800
2023/06/23 1,164 1,164 1,136 1,141 329,700
2023/06/22 1,155 1,172 1,152 1,163 426,100
2023/06/21 1,137 1,151 1,136 1,148 380,800
2023/06/20 1,123 1,146 1,121 1,146 534,800
2023/06/19 1,110 1,120 1,109 1,120 307,500
2023/06/16 1,115 1,115 1,109 1,110 209,800
2023/06/15 1,104 1,118 1,097 1,110 388,100
2023/06/14 1,094 1,105 1,093 1,103 364,200
2023/06/13 1,088 1,091 1,085 1,090 212,600
2023/06/12 1,086 1,091 1,082 1,084 186,600
2023/06/09 1,073 1,085 1,072 1,082 278,700
2023/06/08 1,078 1,082 1,072 1,073 254,900
2023/06/07 1,084 1,087 1,073 1,077 344,200
2023/06/06 1,068 1,077 1,065 1,077 309,500
2023/06/05 1,078 1,084 1,072 1,073 248,300
2023/06/02 1,065 1,074 1,063 1,067 311,400
2023/06/01 1,056 1,068 1,054 1,064 297,300
2023/05/31 1,062 1,066 1,057 1,057 408,700
2023/05/30 1,076 1,079 1,061 1,068 268,400
2023/05/29 1,086 1,086 1,077 1,080 234,400
2023/05/26 1,100 1,100 1,075 1,075 587,900
2023/05/25 1,101 1,102 1,097 1,099 269,400
2023/05/24 1,105 1,106 1,100 1,101 357,400
2023/05/23 1,111 1,115 1,104 1,105 289,800
2023/05/22 1,107 1,110 1,103 1,110 268,400
2023/05/19 1,112 1,115 1,107 1,107 249,000
2023/05/18 1,118 1,118 1,111 1,112 335,600
2023/05/17 1,112 1,118 1,108 1,118 287,800
2023/05/16 1,131 1,131 1,111 1,113 344,300
2023/05/15 1,128 1,132 1,123 1,130 301,800
2023/05/12 1,123 1,134 1,114 1,121 506,800
2023/05/11 1,131 1,143 1,131 1,139 152,100
2023/05/10 1,148 1,149 1,134 1,137 178,800
2023/05/09 1,138 1,146 1,135 1,146 218,600
2023/05/08 1,137 1,145 1,131 1,132 294,600
2023/05/02 1,146 1,146 1,130 1,146 332,300
2023/05/01 1,136 1,148 1,134 1,148 339,500
2023/04/28 1,123 1,136 1,121 1,132 351,100
2023/04/27 1,110 1,119 1,109 1,118 193,100
2023/04/26 1,122 1,124 1,111 1,113 328,200
2023/04/25 1,129 1,137 1,129 1,131 221,400
2023/04/24 1,125 1,132 1,125 1,128 143,900
2023/04/21 1,129 1,131 1,123 1,126 145,900
2023/04/20 1,122 1,130 1,119 1,130 250,100
2023/04/19 1,122 1,127 1,121 1,127 249,300
2023/04/18 1,120 1,123 1,117 1,119 186,300
2023/04/17 1,119 1,122 1,117 1,121 134,700
2023/04/14 1,125 1,127 1,118 1,121 225,700
2023/04/13 1,115 1,121 1,112 1,121 154,900
2023/04/12 1,115 1,123 1,113 1,119 174,400
2023/04/11 1,121 1,122 1,111 1,115 165,900
2023/04/10 1,117 1,119 1,112 1,116 106,700
2023/04/07 1,108 1,114 1,108 1,113 126,900
2023/04/06 1,107 1,115 1,104 1,109 309,400
2023/04/05 1,117 1,119 1,108 1,108 218,100
2023/04/04 1,125 1,127 1,117 1,125 224,300
2023/04/03 1,111 1,126 1,110 1,126 344,800
2023/03/31 1,113 1,114 1,102 1,103 362,800
2023/03/30 1,102 1,110 1,098 1,110 352,400
2023/03/29 1,115 1,128 1,110 1,128 636,000
2023/03/28 1,120 1,122 1,111 1,113 572,000
2023/03/27 1,120 1,123 1,114 1,120 328,500
2023/03/24 1,115 1,119 1,109 1,116 234,000
2023/03/23 1,106 1,122 1,101 1,122 238,300
2023/03/22 1,118 1,119 1,111 1,114 253,200
2023/03/20 1,111 1,117 1,101 1,101 441,900
2023/03/17 1,125 1,126 1,116 1,121 277,400
2023/03/16 1,120 1,124 1,109 1,120 425,500
2023/03/15 1,142 1,146 1,129 1,133 290,000
2023/03/14 1,139 1,139 1,120 1,124 483,400
2023/03/13 1,166 1,171 1,149 1,158 355,300
2023/03/10 1,189 1,195 1,178 1,182 267,000
2023/03/09 1,193 1,203 1,193 1,198 297,700
2023/03/08 1,179 1,192 1,177 1,191 250,600
2023/03/07 1,180 1,182 1,175 1,181 131,400
2023/03/06 1,171 1,179 1,167 1,177 408,800
2023/03/03 1,169 1,175 1,165 1,168 167,900
2023/03/02 1,173 1,177 1,161 1,165 199,400
2023/03/01 1,165 1,168 1,162 1,167 136,000
2023/02/28 1,178 1,179 1,165 1,168 172,700
2023/02/27 1,165 1,174 1,165 1,173 185,600
2023/02/24 1,157 1,163 1,154 1,162 211,000
2023/02/22 1,176 1,176 1,157 1,161 192,900
2023/02/21 1,170 1,175 1,164 1,175 122,700
2023/02/20 1,156 1,168 1,156 1,166 138,600
2023/02/17 1,156 1,162 1,151 1,156 143,200
2023/02/16 1,168 1,169 1,157 1,162 189,000
2023/02/15 1,182 1,184 1,167 1,168 137,500
2023/02/14 1,179 1,184 1,174 1,182 75,300
2023/02/13 1,172 1,182 1,166 1,170 145,900
2023/02/10 1,171 1,187 1,170 1,177 148,700
2023/02/09 1,158 1,184 1,157 1,178 318,800
2023/02/08 1,163 1,163 1,151 1,158 99,800
2023/02/07 1,148 1,163 1,148 1,155 158,400
2023/02/06 1,141 1,151 1,134 1,150 309,300
2023/02/03 1,122 1,134 1,118 1,134 399,300
2023/02/02 1,128 1,132 1,122 1,124 394,100
2023/02/01 1,149 1,150 1,122 1,122 1,217,400
2023/01/31 1,186 1,191 1,181 1,185 279,600
2023/01/30 1,175 1,184 1,172 1,179 222,000
2023/01/27 1,169 1,178 1,163 1,172 256,200
2023/01/26 1,158 1,172 1,157 1,169 293,700
2023/01/25 1,153 1,158 1,147 1,155 149,100
2023/01/24 1,156 1,159 1,149 1,156 171,400
2023/01/23 1,151 1,154 1,146 1,149 180,300
2023/01/20 1,148 1,148 1,142 1,145 107,400
2023/01/19 1,150 1,152 1,141 1,148 137,800
2023/01/18 1,138 1,158 1,134 1,155 230,600
2023/01/17 1,137 1,138 1,128 1,136 151,000
2023/01/16 1,136 1,138 1,132 1,132 159,000
2023/01/13 1,139 1,147 1,139 1,141 106,700
2023/01/12 1,142 1,148 1,139 1,147 127,400
2023/01/11 1,135 1,140 1,132 1,139 205,100
2023/01/10 1,137 1,140 1,133 1,133 215,400
2023/01/06 1,138 1,143 1,128 1,128 328,200
2023/01/05 1,146 1,146 1,136 1,142 293,500
2023/01/04 1,152 1,156 1,142 1,145 246,400

このページの先頭へ