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
2026/03/06 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