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
2026/09/04 861 862 854 855 369,300
2026/09/03 858 863 856 859 344,400
2026/09/02 859 859 853 854 481,100
2026/09/01 865 872 863 867 408,800
2026/08/31 877 877 866 867 490,600
2026/08/28 885 888 878 881 328,200
2026/08/27 887 891 881 885 287,600
2026/08/26 889 891 883 884 259,400
2026/08/25 885 890 877 886 282,000
2026/08/24 877 882 866 880 365,800
2026/08/21 868 877 866 874 337,300
2026/08/20 863 868 854 866 320,600
2026/08/19 865 865 851 857 443,200
2026/08/18 855 863 853 863 457,100
2026/08/17 869 869 851 852 565,000
2026/08/14 871 877 868 874 336,700
2026/08/13 877 879 865 872 394,600
2026/08/12 877 878 868 875 358,100
2026/08/10 871 874 865 871 322,900
2026/08/07 862 872 856 872 460,400
2026/08/06 841 861 841 861 711,500
2026/08/05 848 849 836 843 538,900
2026/08/04 854 856 839 842 578,000
2026/08/03 850 864 838 860 974,100
2026/07/31 916 917 901 903 516,200
2026/07/30 921 925 906 918 466,900
2026/07/29 920 930 913 930 421,700
2026/07/28 926 926 908 909 474,900
2026/07/27 910 918 905 918 473,200
2026/07/24 905 906 898 903 470,800
2026/07/23 921 925 909 914 480,900
2026/07/22 924 934 918 921 496,800
2026/07/21 907 927 905 923 697,400
2026/07/17 884 907 878 906 1,226,000
2026/07/16 892 896 881 883 549,800
2026/07/15 893 899 888 892 352,200
2026/07/14 884 894 879 891 697,100
2026/07/13 888 889 876 880 340,700
2026/07/10 890 893 882 883 437,200
2026/07/09 882 886 874 886 293,600
2026/07/08 884 891 882 888 398,700
2026/07/07 889 894 881 885 525,200
2026/07/06 872 888 870 888 529,000
2026/07/03 880 881 870 874 334,100
2026/07/02 872 885 869 873 585,100
2026/07/01 850 870 846 867 784,100
2026/06/30 844 853 840 849 714,200
2026/06/29 836 841 830 837 583,300
2026/06/26 826 830 822 829 423,200
2026/06/25 835 835 825 825 510,200
2026/06/24 834 840 826 827 508,000
2026/06/23 839 840 830 831 518,900
2026/06/22 845 854 831 833 599,800
2026/06/19 849 852 843 848 807,300
2026/06/18 859 862 846 847 494,400
2026/06/17 861 866 856 856 285,400
2026/06/16 861 861 849 856 423,800
2026/06/15 854 867 849 858 510,200
2026/06/12 845 852 841 843 479,800
2026/06/11 842 847 834 842 418,900
2026/06/10 852 853 841 847 555,800
2026/06/09 835 867 835 848 1,310,100
2026/06/08 816 830 815 828 1,636,600
2026/06/05 828 843 828 830 1,871,200
2026/06/04 852 857 829 829 1,140,100
2026/06/03 852 863 847 862 971,200
2026/06/02 828 847 822 845 1,275,600
2026/06/01 889 891 837 839 1,456,300
2026/05/29 878 902 878 889 1,477,700
2026/05/28 871 882 870 881 600,300
2026/05/27 881 885 873 877 635,400
2026/05/26 872 891 872 886 491,000
2026/05/25 882 885 865 872 832,500
2026/05/22 891 901 887 894 944,100
2026/05/21 889 898 880 885 1,330,300
2026/05/20 872 886 866 886 1,662,000
2026/05/19 865 880 861 867 2,028,200
2026/05/18 940 946 847 856 3,782,700
2026/05/15 1,001 1,006 986 991 505,900
2026/05/14 1,006 1,008 1,001 1,008 227,300
2026/05/13 1,009 1,012 1,004 1,009 313,700
2026/05/12 1,000 1,011 1,000 1,007 455,100
2026/05/11 1,001 1,007 996 998 537,600
2026/05/08 1,014 1,014 1,000 1,004 408,600
2026/05/07 1,010 1,019 1,004 1,015 492,200
2026/05/01 1,015 1,018 1,003 1,007 228,200
2026/04/30 1,004 1,018 1,003 1,014 348,900
2026/04/28 1,008 1,018 1,004 1,018 280,500
2026/04/27 1,005 1,015 1,000 1,006 406,100
2026/04/24 1,016 1,021 1,006 1,012 332,000
2026/04/23 1,030 1,041 1,019 1,020 580,500
2026/04/22 1,050 1,060 1,042 1,042 799,500
2026/04/21 1,099 1,107 1,061 1,063 2,768,100
2026/04/20 1,009 1,011 1,000 1,005 342,200
2026/04/17 995 1,006 993 1,002 471,500
2026/04/16 1,004 1,009 992 996 522,800
2026/04/15 996 1,001 992 996 386,400
2026/04/14 990 992 981 987 331,800
2026/04/13 979 987 976 983 402,400
2026/04/10 980 985 974 975 476,200
2026/04/09 1,004 1,008 980 980 429,900
2026/04/08 998 1,005 995 1,003 469,800
2026/04/07 996 998 980 983 415,300
2026/04/06 987 993 982 985 292,000
2026/04/03 984 995 983 987 406,700
2026/03/27 1,030 1,036 1,024 1,030 1,356,000
2026/03/26 1,042 1,043 1,022 1,030 727,600
2026/03/25 1,044 1,048 1,035 1,039 797,200
2026/03/24 1,030 1,030 1,018 1,025 774,500
2026/03/23 1,022 1,023 1,006 1,008 694,400
2026/03/19 1,045 1,058 1,035 1,035 744,300
2026/03/18 1,055 1,064 1,054 1,062 506,300
2026/03/17 1,046 1,051 1,034 1,035 372,300
2026/03/16 1,049 1,050 1,036 1,036 343,800
2026/03/13 1,047 1,059 1,043 1,048 471,900
2026/03/12 1,070 1,070 1,049 1,055 391,700
2026/03/11 1,080 1,084 1,072 1,073 267,700
2026/03/10 1,056 1,079 1,050 1,076 636,300
2026/03/09 1,010 1,038 1,006 1,037 744,900
2026/03/06 1,040 1,056 1,038 1,052 306,400
2026/03/05 1,056 1,065 1,046 1,055 626,700
2026/03/04 1,060 1,067 1,021 1,029 912,600
2026/03/03 1,118 1,119 1,077 1,081 675,800
2026/03/02 1,124 1,126 1,111 1,115 713,100
2026/02/27 1,140 1,155 1,135 1,150 566,100
2026/02/26 1,133 1,139 1,127 1,131 358,500
2026/02/25 1,135 1,135 1,125 1,126 341,000
2026/02/24 1,133 1,138 1,114 1,131 278,600
2026/02/20 1,159 1,159 1,133 1,135 487,500
2026/02/19 1,160 1,170 1,156 1,166 569,900
2026/02/18 1,155 1,157 1,146 1,155 622,000
2026/02/17 1,157 1,162 1,149 1,149 456,500
2026/02/16 1,160 1,162 1,143 1,153 438,000
2026/02/13 1,150 1,157 1,140 1,147 540,200
2026/02/12 1,158 1,164 1,151 1,158 362,900
2026/02/10 1,160 1,168 1,150 1,156 520,000
2026/02/09 1,170 1,173 1,155 1,157 431,700
2026/02/06 1,138 1,151 1,135 1,150 362,500
2026/02/05 1,144 1,153 1,131 1,136 411,000
2026/02/04 1,120 1,142 1,116 1,131 592,900
2026/02/03 1,084 1,125 1,082 1,125 435,700
2026/02/02 1,081 1,098 1,069 1,084 895,300
2026/01/30 1,095 1,099 1,086 1,099 398,400
2026/01/29 1,086 1,092 1,073 1,092 589,300
2026/01/28 1,090 1,100 1,088 1,091 367,200
2026/01/27 1,108 1,114 1,083 1,098 976,800
2026/01/26 1,110 1,126 1,107 1,115 557,100
2026/01/23 1,126 1,133 1,116 1,126 455,100
2026/01/22 1,117 1,130 1,115 1,125 492,000
2026/01/21 1,098 1,113 1,097 1,107 594,500
2026/01/20 1,114 1,121 1,106 1,114 259,300
2026/01/19 1,137 1,142 1,120 1,120 369,700
2026/01/16 1,130 1,142 1,127 1,136 522,000
2026/01/15 1,112 1,130 1,111 1,124 437,500
2026/01/14 1,097 1,114 1,097 1,111 408,600
2026/01/13 1,101 1,111 1,092 1,097 559,900
2026/01/09 1,090 1,095 1,082 1,092 455,700
2026/01/08 1,084 1,090 1,080 1,081 230,100
2026/01/07 1,076 1,093 1,076 1,084 355,500
2026/01/06 1,070 1,089 1,069 1,085 452,500
2026/01/05 1,065 1,067 1,052 1,063 407,800

このページの先頭へ