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 |
|---|---|---|---|---|---|
| 2024/12/30 | 843 | 854 | 841 | 847 | 498,600 |
| 2024/12/27 | 835 | 845 | 830 | 845 | 586,700 |
| 2024/12/26 | 822 | 829 | 822 | 829 | 766,400 |
| 2024/12/25 | 823 | 824 | 817 | 822 | 350,300 |
| 2024/12/24 | 816 | 826 | 816 | 820 | 652,200 |
| 2024/12/23 | 817 | 819 | 812 | 814 | 412,100 |
| 2024/12/20 | 815 | 824 | 809 | 817 | 815,500 |
| 2024/12/19 | 802 | 812 | 800 | 807 | 657,000 |
| 2024/12/18 | 806 | 815 | 803 | 806 | 767,800 |
| 2024/12/17 | 821 | 823 | 811 | 812 | 821,300 |
| 2024/12/16 | 834 | 835 | 821 | 821 | 902,800 |
| 2024/12/13 | 833 | 839 | 826 | 833 | 514,900 |
| 2024/12/12 | 834 | 842 | 830 | 839 | 946,600 |
| 2024/12/11 | 826 | 829 | 819 | 828 | 410,400 |
| 2024/12/10 | 826 | 831 | 822 | 829 | 435,700 |
| 2024/12/09 | 828 | 828 | 819 | 825 | 488,800 |
| 2024/12/06 | 826 | 828 | 821 | 825 | 376,900 |
| 2024/12/05 | 829 | 832 | 826 | 828 | 482,400 |
| 2024/12/04 | 835 | 838 | 827 | 828 | 536,700 |
| 2024/12/03 | 834 | 842 | 833 | 840 | 735,800 |
| 2024/12/02 | 826 | 837 | 826 | 832 | 486,600 |
| 2024/11/29 | 822 | 826 | 817 | 824 | 634,700 |
| 2024/11/28 | 821 | 825 | 819 | 825 | 420,400 |
| 2024/11/27 | 829 | 830 | 817 | 820 | 671,900 |
| 2024/11/26 | 834 | 835 | 826 | 831 | 391,200 |
| 2024/11/25 | 844 | 846 | 831 | 833 | 666,000 |
| 2024/11/22 | 836 | 842 | 831 | 836 | 377,400 |
| 2024/11/21 | 834 | 837 | 828 | 834 | 400,100 |
| 2024/11/20 | 836 | 838 | 829 | 835 | 305,300 |
| 2024/11/19 | 832 | 842 | 830 | 834 | 656,000 |
| 2024/11/18 | 822 | 829 | 816 | 826 | 698,700 |
| 2024/11/15 | 878 | 879 | 828 | 828 | 1,717,900 |
| 2024/11/14 | 881 | 890 | 875 | 877 | 1,022,700 |
| 2024/11/13 | 847 | 857 | 838 | 853 | 996,700 |
| 2024/11/12 | 839 | 851 | 838 | 844 | 661,100 |
| 2024/11/11 | 834 | 843 | 821 | 833 | 875,400 |
| 2024/11/08 | 843 | 848 | 832 | 835 | 566,700 |
| 2024/11/07 | 844 | 846 | 835 | 841 | 564,500 |
| 2024/11/06 | 823 | 852 | 821 | 839 | 959,100 |
| 2024/11/05 | 836 | 837 | 819 | 819 | 987,300 |
| 2024/11/01 | 871 | 877 | 827 | 834 | 2,351,200 |
| 2024/10/31 | 907 | 915 | 905 | 911 | 461,400 |
| 2024/10/30 | 905 | 910 | 903 | 910 | 405,200 |
| 2024/10/29 | 903 | 913 | 901 | 906 | 621,600 |
| 2024/10/28 | 888 | 896 | 885 | 896 | 451,600 |
| 2024/10/25 | 896 | 897 | 887 | 893 | 269,900 |
| 2024/10/24 | 901 | 902 | 893 | 897 | 545,900 |
| 2024/10/23 | 914 | 917 | 905 | 905 | 475,600 |
| 2024/10/22 | 926 | 926 | 914 | 916 | 587,200 |
| 2024/10/21 | 938 | 938 | 926 | 926 | 366,700 |
| 2024/10/18 | 935 | 940 | 932 | 936 | 204,300 |
| 2024/10/17 | 944 | 944 | 931 | 933 | 252,100 |
| 2024/10/16 | 931 | 946 | 930 | 939 | 373,200 |
| 2024/10/15 | 930 | 939 | 928 | 937 | 393,300 |
| 2024/10/11 | 927 | 935 | 925 | 925 | 323,700 |
| 2024/10/10 | 939 | 939 | 927 | 929 | 523,100 |
| 2024/10/09 | 941 | 943 | 932 | 934 | 353,500 |
| 2024/10/08 | 948 | 952 | 938 | 942 | 409,600 |
| 2024/10/07 | 955 | 964 | 954 | 955 | 398,400 |
| 2024/10/04 | 943 | 947 | 939 | 945 | 211,400 |
| 2024/10/03 | 957 | 958 | 942 | 944 | 400,700 |
| 2024/10/02 | 933 | 949 | 932 | 942 | 385,500 |
| 2024/10/01 | 943 | 943 | 931 | 933 | 486,500 |
| 2024/09/30 | 939 | 952 | 936 | 938 | 408,600 |
| 2024/09/27 | 958 | 964 | 954 | 958 | 334,000 |
| 2024/09/26 | 944 | 952 | 940 | 950 | 369,500 |
| 2024/09/25 | 941 | 944 | 935 | 940 | 329,400 |
| 2024/09/24 | 954 | 958 | 944 | 946 | 317,200 |
| 2024/09/20 | 962 | 963 | 946 | 949 | 1,348,500 |
| 2024/09/19 | 955 | 962 | 953 | 956 | 335,500 |
| 2024/09/18 | 942 | 951 | 940 | 951 | 326,500 |
| 2024/09/17 | 939 | 944 | 927 | 937 | 338,900 |
| 2024/09/13 | 932 | 938 | 929 | 938 | 373,300 |
| 2024/09/12 | 929 | 942 | 925 | 932 | 289,400 |
| 2024/09/11 | 936 | 936 | 916 | 919 | 421,000 |
| 2024/09/10 | 936 | 948 | 936 | 942 | 203,800 |
| 2024/09/09 | 933 | 939 | 926 | 935 | 340,500 |
| 2024/09/06 | 945 | 953 | 937 | 947 | 479,900 |
| 2024/09/05 | 935 | 945 | 930 | 938 | 542,700 |
| 2024/09/04 | 958 | 965 | 943 | 943 | 493,200 |
| 2024/09/03 | 952 | 973 | 952 | 973 | 347,000 |
| 2024/09/02 | 960 | 960 | 949 | 954 | 291,500 |
| 2024/08/30 | 945 | 955 | 944 | 953 | 373,000 |
| 2024/08/29 | 958 | 959 | 943 | 947 | 960,700 |
| 2024/08/28 | 960 | 960 | 952 | 956 | 251,100 |
| 2024/08/27 | 957 | 969 | 957 | 960 | 340,400 |
| 2024/08/26 | 964 | 968 | 949 | 957 | 349,500 |
| 2024/08/23 | 964 | 972 | 963 | 969 | 204,500 |
| 2024/08/22 | 967 | 967 | 954 | 961 | 321,800 |
| 2024/08/21 | 968 | 968 | 954 | 965 | 322,300 |
| 2024/08/20 | 977 | 982 | 972 | 975 | 349,800 |
| 2024/08/19 | 969 | 978 | 967 | 968 | 275,900 |
| 2024/08/16 | 968 | 975 | 964 | 973 | 497,700 |
| 2024/08/15 | 953 | 967 | 949 | 958 | 338,800 |
| 2024/08/14 | 940 | 954 | 940 | 948 | 310,400 |
| 2024/08/13 | 937 | 938 | 928 | 938 | 304,500 |
| 2024/08/09 | 935 | 942 | 921 | 933 | 499,300 |
| 2024/08/08 | 937 | 949 | 920 | 920 | 748,700 |
| 2024/08/07 | 920 | 962 | 918 | 946 | 713,900 |
| 2024/08/06 | 925 | 958 | 920 | 931 | 874,200 |
| 2024/08/05 | 970 | 974 | 880 | 889 | 1,672,300 |
| 2024/08/02 | 1,018 | 1,019 | 999 | 999 | 1,214,800 |
| 2024/08/01 | 1,040 | 1,040 | 1,021 | 1,029 | 571,500 |
| 2024/07/31 | 1,034 | 1,055 | 1,032 | 1,055 | 677,200 |
| 2024/07/30 | 1,030 | 1,037 | 1,029 | 1,035 | 284,200 |
| 2024/07/29 | 1,020 | 1,034 | 1,019 | 1,033 | 336,600 |
| 2024/07/26 | 1,022 | 1,024 | 1,014 | 1,017 | 405,500 |
| 2024/07/25 | 1,017 | 1,024 | 1,016 | 1,019 | 517,800 |
| 2024/07/24 | 1,033 | 1,035 | 1,027 | 1,028 | 278,900 |
| 2024/07/23 | 1,028 | 1,036 | 1,027 | 1,033 | 347,500 |
| 2024/07/22 | 1,032 | 1,033 | 1,025 | 1,027 | 297,700 |
| 2024/07/19 | 1,037 | 1,037 | 1,023 | 1,031 | 347,100 |
| 2024/07/18 | 1,030 | 1,042 | 1,028 | 1,038 | 562,400 |
| 2024/07/17 | 1,032 | 1,034 | 1,026 | 1,031 | 242,300 |
| 2024/07/16 | 1,030 | 1,032 | 1,024 | 1,029 | 297,200 |
| 2024/07/12 | 1,019 | 1,034 | 1,018 | 1,032 | 510,900 |
| 2024/07/11 | 1,018 | 1,026 | 1,017 | 1,025 | 401,400 |
| 2024/07/10 | 1,007 | 1,016 | 1,004 | 1,014 | 381,800 |
| 2024/07/09 | 1,008 | 1,010 | 1,000 | 1,008 | 752,900 |
| 2024/07/08 | 1,019 | 1,019 | 1,003 | 1,005 | 840,400 |
| 2024/07/05 | 1,033 | 1,033 | 1,019 | 1,019 | 566,700 |
| 2024/07/04 | 1,037 | 1,039 | 1,033 | 1,033 | 232,000 |
| 2024/07/03 | 1,032 | 1,040 | 1,029 | 1,040 | 250,500 |
| 2024/07/02 | 1,036 | 1,037 | 1,030 | 1,032 | 306,100 |
| 2024/07/01 | 1,037 | 1,043 | 1,033 | 1,041 | 340,700 |
| 2024/06/28 | 1,025 | 1,033 | 1,021 | 1,031 | 422,000 |
| 2024/06/27 | 1,028 | 1,028 | 1,019 | 1,023 | 419,400 |
| 2024/06/26 | 1,038 | 1,039 | 1,026 | 1,031 | 312,400 |
| 2024/06/25 | 1,032 | 1,042 | 1,031 | 1,039 | 348,100 |
| 2024/06/24 | 1,033 | 1,035 | 1,027 | 1,033 | 233,800 |
| 2024/06/21 | 1,029 | 1,037 | 1,028 | 1,028 | 445,300 |
| 2024/06/20 | 1,026 | 1,031 | 1,024 | 1,027 | 486,300 |
| 2024/06/19 | 1,021 | 1,026 | 1,020 | 1,025 | 257,900 |
| 2024/06/18 | 1,014 | 1,021 | 1,011 | 1,018 | 246,000 |
| 2024/06/17 | 1,015 | 1,017 | 1,005 | 1,014 | 398,800 |
| 2024/06/14 | 1,006 | 1,019 | 1,005 | 1,019 | 434,600 |
| 2024/06/13 | 1,027 | 1,027 | 1,012 | 1,012 | 390,300 |
| 2024/06/12 | 1,020 | 1,032 | 1,020 | 1,028 | 392,000 |
| 2024/06/11 | 1,023 | 1,029 | 1,018 | 1,018 | 255,200 |
| 2024/06/10 | 1,019 | 1,028 | 1,019 | 1,026 | 182,700 |
| 2024/06/07 | 1,021 | 1,023 | 1,016 | 1,020 | 235,400 |
| 2024/06/06 | 1,030 | 1,030 | 1,020 | 1,020 | 255,400 |
| 2024/06/05 | 1,035 | 1,038 | 1,024 | 1,024 | 448,900 |
| 2024/06/04 | 1,044 | 1,045 | 1,037 | 1,043 | 241,700 |
| 2024/06/03 | 1,045 | 1,054 | 1,040 | 1,045 | 326,400 |
| 2024/05/31 | 1,041 | 1,048 | 1,037 | 1,040 | 488,700 |
| 2024/05/30 | 1,031 | 1,039 | 1,027 | 1,035 | 357,500 |
| 2024/05/29 | 1,047 | 1,049 | 1,034 | 1,036 | 348,900 |
| 2024/05/28 | 1,055 | 1,058 | 1,048 | 1,049 | 411,000 |
| 2024/05/27 | 1,046 | 1,050 | 1,040 | 1,050 | 228,900 |
| 2024/05/24 | 1,034 | 1,047 | 1,030 | 1,044 | 288,000 |
| 2024/05/23 | 1,039 | 1,047 | 1,030 | 1,042 | 324,200 |
| 2024/05/22 | 1,038 | 1,042 | 1,036 | 1,039 | 261,900 |
| 2024/05/21 | 1,036 | 1,043 | 1,034 | 1,039 | 335,200 |
| 2024/05/20 | 1,035 | 1,045 | 1,033 | 1,037 | 243,100 |
| 2024/05/17 | 1,030 | 1,039 | 1,027 | 1,037 | 212,900 |
| 2024/05/16 | 1,033 | 1,043 | 1,021 | 1,037 | 477,800 |
| 2024/05/15 | 1,052 | 1,052 | 1,032 | 1,033 | 333,400 |
| 2024/05/14 | 1,049 | 1,056 | 1,039 | 1,051 | 582,300 |
| 2024/05/13 | 1,010 | 1,050 | 1,010 | 1,046 | 1,312,300 |
| 2024/05/10 | 1,008 | 1,009 | 1,001 | 1,002 | 543,900 |
| 2024/05/09 | 1,007 | 1,017 | 1,004 | 1,008 | 360,200 |
| 2024/05/08 | 1,018 | 1,018 | 1,006 | 1,006 | 531,000 |
| 2024/05/07 | 1,016 | 1,021 | 1,015 | 1,018 | 360,300 |
| 2024/05/02 | 1,018 | 1,021 | 1,013 | 1,014 | 471,600 |
| 2024/05/01 | 1,025 | 1,027 | 1,016 | 1,020 | 458,000 |
| 2024/04/30 | 1,027 | 1,033 | 1,023 | 1,031 | 356,200 |
| 2024/04/26 | 1,026 | 1,027 | 1,018 | 1,024 | 470,500 |
| 2024/04/25 | 1,036 | 1,036 | 1,026 | 1,026 | 343,300 |
| 2024/04/24 | 1,038 | 1,040 | 1,033 | 1,040 | 381,700 |
| 2024/04/23 | 1,038 | 1,043 | 1,036 | 1,037 | 297,800 |
| 2024/04/22 | 1,028 | 1,040 | 1,028 | 1,036 | 416,700 |
| 2024/04/19 | 1,025 | 1,027 | 1,012 | 1,019 | 655,600 |
| 2024/04/18 | 1,023 | 1,034 | 1,023 | 1,028 | 417,400 |
| 2024/04/17 | 1,047 | 1,048 | 1,024 | 1,024 | 1,039,900 |
| 2024/04/16 | 1,060 | 1,060 | 1,046 | 1,046 | 554,500 |
| 2024/04/15 | 1,063 | 1,064 | 1,053 | 1,064 | 399,400 |
| 2024/04/12 | 1,062 | 1,067 | 1,058 | 1,067 | 356,600 |
| 2024/04/11 | 1,061 | 1,064 | 1,055 | 1,063 | 366,400 |
| 2024/04/10 | 1,076 | 1,077 | 1,062 | 1,063 | 498,900 |
| 2024/04/09 | 1,060 | 1,076 | 1,060 | 1,075 | 607,900 |
| 2024/04/08 | 1,053 | 1,058 | 1,051 | 1,057 | 355,800 |
| 2024/04/05 | 1,053 | 1,054 | 1,044 | 1,049 | 615,200 |
| 2024/04/04 | 1,059 | 1,065 | 1,057 | 1,058 | 412,300 |
| 2024/04/03 | 1,051 | 1,066 | 1,050 | 1,056 | 680,000 |
| 2024/04/02 | 1,061 | 1,067 | 1,053 | 1,055 | 781,900 |
| 2024/04/01 | 1,074 | 1,075 | 1,059 | 1,059 | 685,400 |
| 2024/03/29 | 1,069 | 1,079 | 1,067 | 1,073 | 480,400 |
| 2024/03/28 | 1,077 | 1,083 | 1,069 | 1,069 | 588,100 |
| 2024/03/27 | 1,119 | 1,123 | 1,113 | 1,118 | 1,020,000 |
| 2024/03/26 | 1,117 | 1,118 | 1,107 | 1,111 | 363,600 |
| 2024/03/25 | 1,131 | 1,131 | 1,116 | 1,117 | 541,100 |
| 2024/03/22 | 1,119 | 1,127 | 1,112 | 1,127 | 477,500 |
| 2024/03/21 | 1,116 | 1,125 | 1,110 | 1,114 | 607,900 |
| 2024/03/19 | 1,090 | 1,118 | 1,088 | 1,103 | 1,039,600 |
| 2024/03/18 | 1,077 | 1,086 | 1,075 | 1,085 | 505,800 |
| 2024/03/15 | 1,064 | 1,071 | 1,063 | 1,070 | 460,400 |
| 2024/03/14 | 1,060 | 1,068 | 1,059 | 1,066 | 400,500 |
| 2024/03/13 | 1,068 | 1,073 | 1,057 | 1,061 | 568,300 |
| 2024/03/12 | 1,070 | 1,070 | 1,053 | 1,065 | 1,064,100 |
| 2024/03/11 | 1,082 | 1,085 | 1,065 | 1,070 | 691,700 |
| 2024/03/08 | 1,071 | 1,086 | 1,066 | 1,083 | 834,500 |
| 2024/03/07 | 1,067 | 1,075 | 1,065 | 1,071 | 950,600 |
| 2024/03/06 | 1,067 | 1,078 | 1,066 | 1,076 | 604,300 |
| 2024/03/05 | 1,068 | 1,072 | 1,060 | 1,068 | 648,300 |
| 2024/03/04 | 1,075 | 1,075 | 1,066 | 1,069 | 398,000 |
| 2024/03/01 | 1,068 | 1,074 | 1,066 | 1,074 | 417,800 |
| 2024/02/29 | 1,070 | 1,073 | 1,062 | 1,068 | 526,300 |
| 2024/02/28 | 1,064 | 1,074 | 1,062 | 1,070 | 635,100 |
| 2024/02/27 | 1,064 | 1,070 | 1,061 | 1,062 | 540,800 |
| 2024/02/26 | 1,072 | 1,075 | 1,063 | 1,063 | 650,800 |
| 2024/02/22 | 1,075 | 1,076 | 1,065 | 1,069 | 527,200 |
| 2024/02/21 | 1,073 | 1,075 | 1,067 | 1,072 | 318,400 |
| 2024/02/20 | 1,080 | 1,080 | 1,066 | 1,068 | 486,000 |
| 2024/02/19 | 1,064 | 1,079 | 1,063 | 1,078 | 597,500 |
| 2024/02/16 | 1,061 | 1,067 | 1,058 | 1,064 | 395,900 |
| 2024/02/15 | 1,066 | 1,067 | 1,054 | 1,061 | 292,100 |
| 2024/02/14 | 1,069 | 1,071 | 1,056 | 1,064 | 503,300 |
| 2024/02/13 | 1,071 | 1,074 | 1,066 | 1,072 | 404,400 |
| 2024/02/09 | 1,056 | 1,067 | 1,052 | 1,064 | 387,700 |
| 2024/02/08 | 1,067 | 1,068 | 1,055 | 1,058 | 413,800 |
| 2024/02/07 | 1,067 | 1,068 | 1,061 | 1,065 | 404,900 |
| 2024/02/06 | 1,069 | 1,074 | 1,063 | 1,070 | 408,900 |
| 2024/02/05 | 1,059 | 1,072 | 1,055 | 1,071 | 547,300 |
| 2024/02/02 | 1,050 | 1,063 | 1,046 | 1,058 | 747,300 |
| 2024/02/01 | 1,070 | 1,073 | 1,048 | 1,052 | 1,674,900 |
| 2024/01/31 | 1,107 | 1,115 | 1,101 | 1,115 | 398,600 |
| 2024/01/30 | 1,123 | 1,124 | 1,110 | 1,110 | 207,500 |
| 2024/01/29 | 1,119 | 1,125 | 1,115 | 1,124 | 221,300 |
| 2024/01/26 | 1,116 | 1,126 | 1,111 | 1,114 | 460,500 |
| 2024/01/25 | 1,114 | 1,119 | 1,111 | 1,114 | 238,100 |
| 2024/01/24 | 1,118 | 1,120 | 1,108 | 1,113 | 406,100 |
| 2024/01/23 | 1,122 | 1,126 | 1,116 | 1,118 | 207,200 |
| 2024/01/22 | 1,107 | 1,120 | 1,107 | 1,120 | 244,000 |
| 2024/01/19 | 1,108 | 1,111 | 1,101 | 1,106 | 219,500 |
| 2024/01/18 | 1,121 | 1,122 | 1,099 | 1,101 | 388,900 |
| 2024/01/17 | 1,140 | 1,147 | 1,126 | 1,126 | 314,400 |
| 2024/01/16 | 1,133 | 1,137 | 1,125 | 1,137 | 274,200 |
| 2024/01/15 | 1,106 | 1,137 | 1,106 | 1,130 | 379,900 |
| 2024/01/12 | 1,101 | 1,114 | 1,099 | 1,106 | 609,400 |
| 2024/01/11 | 1,092 | 1,098 | 1,089 | 1,094 | 288,300 |
| 2024/01/10 | 1,094 | 1,098 | 1,084 | 1,084 | 456,500 |
| 2024/01/09 | 1,094 | 1,099 | 1,091 | 1,097 | 289,000 |
| 2024/01/05 | 1,084 | 1,095 | 1,082 | 1,094 | 369,800 |
| 2024/01/04 | 1,066 | 1,083 | 1,057 | 1,082 | 367,600 |