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

オリエンタルランド(4661)の株価時系列情報

オリエンタルランド(4661)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
2012/12/28 10,460 10,480 10,360 10,470 173,200
2012/12/27 10,490 10,500 10,350 10,390 220,100
2012/12/26 10,590 10,590 10,430 10,470 133,400
2012/12/25 10,610 10,630 10,480 10,520 139,900
2012/12/21 10,560 10,690 10,540 10,590 248,500
2012/12/20 10,580 10,610 10,530 10,550 202,700
2012/12/19 10,330 10,540 10,330 10,530 282,500
2012/12/18 10,340 10,390 10,310 10,330 190,200
2012/12/17 10,350 10,400 10,300 10,360 153,700
2012/12/14 10,300 10,400 10,260 10,340 279,400
2012/12/13 10,500 10,500 10,240 10,300 349,300
2012/12/12 10,500 10,550 10,420 10,470 206,800
2012/12/11 10,550 10,570 10,460 10,480 166,900
2012/12/10 10,590 10,600 10,500 10,540 189,200
2012/12/07 10,610 10,650 10,510 10,580 188,900
2012/12/06 10,680 10,720 10,600 10,640 174,300
2012/12/05 10,650 10,740 10,650 10,670 140,400
2012/12/04 10,600 10,720 10,540 10,680 218,200
2012/12/03 10,670 10,720 10,580 10,610 154,300
2012/11/30 10,670 10,690 10,560 10,610 221,000
2012/11/29 10,670 10,730 10,630 10,670 190,400
2012/11/28 10,520 10,770 10,510 10,670 336,000
2012/11/27 10,450 10,540 10,430 10,510 245,400
2012/11/26 10,400 10,450 10,350 10,380 263,700
2012/11/22 10,580 10,580 10,330 10,390 261,200
2012/11/21 10,650 10,650 10,510 10,590 189,000
2012/11/20 10,580 10,640 10,480 10,630 198,800
2012/11/19 10,380 10,530 10,380 10,520 291,000
2012/11/16 10,690 10,700 10,280 10,340 555,000
2012/11/15 10,800 10,800 10,640 10,720 204,000
2012/11/14 10,690 10,890 10,680 10,800 174,100
2012/11/13 10,530 10,680 10,530 10,680 144,900
2012/11/12 10,720 10,730 10,560 10,570 116,600
2012/11/09 10,580 10,730 10,560 10,720 168,600
2012/11/08 10,670 10,750 10,620 10,660 147,900
2012/11/07 10,830 10,830 10,670 10,710 225,400
2012/11/06 10,750 10,840 10,650 10,830 176,700
2012/11/05 10,940 10,940 10,790 10,820 117,700
2012/11/02 10,970 10,990 10,820 10,940 243,800
2012/11/01 10,900 10,970 10,840 10,900 153,100
2012/10/31 10,880 11,080 10,750 10,890 458,300
2012/10/30 11,170 11,190 10,790 10,800 479,400
2012/10/29 10,920 11,140 10,890 11,100 344,100
2012/10/26 10,990 11,100 10,860 10,870 386,700
2012/10/25 10,850 10,990 10,800 10,980 244,500
2012/10/24 10,760 10,920 10,740 10,850 316,000
2012/10/23 10,630 10,790 10,610 10,790 330,300
2012/10/22 10,490 10,640 10,470 10,590 414,500
2012/10/19 10,480 10,500 10,380 10,440 177,100
2012/10/18 10,480 10,500 10,420 10,470 223,600
2012/10/17 10,410 10,480 10,380 10,470 164,300
2012/10/16 10,280 10,410 10,270 10,400 161,200
2012/10/15 10,330 10,400 10,220 10,260 233,100
2012/10/12 10,320 10,410 10,320 10,370 185,000
2012/10/11 10,430 10,430 10,320 10,350 163,400
2012/10/10 10,460 10,480 10,360 10,430 195,500
2012/10/09 10,340 10,500 10,320 10,450 317,500
2012/10/05 10,330 10,330 10,260 10,300 135,900
2012/10/04 10,320 10,390 10,310 10,330 174,800
2012/10/03 10,230 10,330 10,230 10,300 201,300
2012/10/02 10,260 10,340 10,230 10,240 206,500
2012/10/01 10,270 10,320 10,170 10,320 197,700
2012/09/28 10,340 10,360 10,190 10,280 274,000
2012/09/27 10,280 10,360 10,200 10,330 222,800
2012/09/26 10,220 10,300 10,110 10,280 453,300
2012/09/25 10,300 10,390 10,270 10,320 967,900
2012/09/24 10,200 10,330 10,190 10,300 348,900
2012/09/21 10,150 10,230 10,070 10,190 328,600
2012/09/20 10,000 10,120 9,940 10,110 318,500
2012/09/19 9,820 9,990 9,770 9,930 379,200
2012/09/18 10,090 10,090 9,720 9,860 590,200
2012/09/14 10,450 10,460 10,090 10,160 526,500
2012/09/13 10,470 10,540 10,430 10,460 135,700
2012/09/12 10,430 10,500 10,410 10,440 146,400
2012/09/11 10,340 10,450 10,310 10,420 159,100
2012/09/10 10,330 10,330 10,230 10,330 130,400
2012/09/07 10,420 10,470 10,270 10,320 221,900
2012/09/06 10,320 10,380 10,260 10,340 157,800
2012/09/05 10,260 10,420 10,260 10,350 242,600
2012/09/04 10,450 10,460 10,180 10,260 271,300
2012/09/03 10,540 10,560 10,490 10,500 196,100
2012/08/31 10,430 10,610 10,420 10,560 394,500
2012/08/30 10,230 10,470 10,220 10,450 281,800
2012/08/29 10,230 10,290 10,180 10,230 201,800
2012/08/28 10,100 10,240 10,100 10,200 268,700
2012/08/27 10,070 10,120 10,060 10,070 106,200
2012/08/24 10,060 10,100 10,030 10,050 145,400
2012/08/23 9,990 10,080 9,990 10,070 163,300
2012/08/22 9,980 10,010 9,940 9,990 176,100
2012/08/21 9,990 10,000 9,970 9,990 136,300
2012/08/20 9,860 9,980 9,850 9,960 141,800
2012/08/17 9,940 9,950 9,840 9,850 161,300
2012/08/16 9,970 10,020 9,920 9,940 212,900
2012/08/15 9,990 10,000 9,930 9,970 150,800
2012/08/14 9,940 10,000 9,920 9,990 190,300
2012/08/13 9,890 9,910 9,830 9,910 65,200
2012/08/10 9,890 9,910 9,850 9,870 84,300
2012/08/09 9,860 9,880 9,730 9,880 218,400
2012/08/08 9,960 9,990 9,810 9,840 237,700
2012/08/07 9,970 9,980 9,930 9,940 132,500
2012/08/06 9,970 9,990 9,880 9,950 177,000
2012/08/03 9,750 9,960 9,740 9,930 256,200
2012/08/02 9,720 9,760 9,690 9,710 126,300
2012/08/01 9,650 9,850 9,640 9,720 225,400
2012/07/31 9,500 9,760 9,500 9,740 423,900
2012/07/30 9,420 9,450 9,380 9,430 161,200
2012/07/27 9,500 9,530 9,420 9,480 146,100
2012/07/26 9,510 9,540 9,440 9,490 137,400
2012/07/25 9,420 9,530 9,420 9,510 173,400
2012/07/24 9,530 9,570 9,410 9,410 223,200
2012/07/23 9,490 9,630 9,480 9,570 358,300
2012/07/20 9,400 9,480 9,350 9,450 248,500
2012/07/19 9,450 9,490 9,400 9,400 192,500
2012/07/18 9,290 9,410 9,270 9,360 231,400
2012/07/17 9,210 9,300 9,200 9,220 133,100
2012/07/13 9,250 9,290 9,210 9,210 182,800
2012/07/12 9,180 9,280 9,170 9,240 193,800
2012/07/11 9,110 9,180 9,100 9,180 113,600
2012/07/10 9,150 9,170 9,090 9,090 145,900
2012/07/09 9,040 9,130 9,020 9,130 112,800
2012/07/06 9,020 9,110 9,010 9,070 126,500
2012/07/05 9,060 9,090 9,010 9,020 83,000
2012/07/04 9,100 9,150 9,100 9,100 88,100
2012/07/03 9,050 9,180 9,050 9,170 173,700
2012/07/02 9,100 9,110 8,970 9,020 182,300
2012/06/29 9,070 9,150 9,020 9,120 220,200
2012/06/28 8,990 9,060 8,960 9,060 136,100
2012/06/27 8,850 8,990 8,820 8,990 134,100
2012/06/26 8,750 8,830 8,740 8,830 157,400
2012/06/25 8,680 8,770 8,680 8,750 73,100
2012/06/22 8,780 8,800 8,710 8,710 117,400
2012/06/21 8,800 8,840 8,770 8,820 134,900
2012/06/20 8,670 8,790 8,660 8,780 115,300
2012/06/19 8,620 8,670 8,600 8,640 110,700
2012/06/18 8,630 8,640 8,570 8,610 89,500
2012/06/15 8,580 8,600 8,530 8,580 86,000
2012/06/14 8,560 8,610 8,540 8,550 79,600
2012/06/13 8,520 8,630 8,510 8,590 94,400
2012/06/12 8,540 8,550 8,430 8,530 123,200
2012/06/11 8,670 8,700 8,570 8,570 121,700
2012/06/08 8,670 8,670 8,530 8,600 241,300
2012/06/07 8,500 8,660 8,480 8,660 151,400
2012/06/06 8,490 8,490 8,440 8,470 133,400
2012/06/05 8,390 8,460 8,370 8,440 149,300
2012/06/04 8,440 8,450 8,320 8,390 235,200
2012/06/01 8,530 8,560 8,460 8,500 228,700
2012/05/31 8,420 8,550 8,410 8,550 162,300
2012/05/30 8,360 8,470 8,350 8,470 176,400
2012/05/29 8,430 8,430 8,340 8,360 108,700
2012/05/28 8,460 8,460 8,410 8,440 113,800
2012/05/25 8,350 8,440 8,300 8,420 156,100
2012/05/24 8,340 8,430 8,320 8,340 133,600
2012/05/23 8,490 8,490 8,350 8,370 217,700
2012/05/22 8,490 8,550 8,430 8,470 181,600
2012/05/21 8,450 8,540 8,410 8,410 165,700
2012/05/18 8,560 8,590 8,480 8,500 226,100
2012/05/17 8,760 8,770 8,580 8,640 229,000
2012/05/16 8,760 8,810 8,750 8,770 163,900
2012/05/15 8,840 8,890 8,760 8,800 280,300
2012/05/14 8,910 8,930 8,860 8,860 113,000
2012/05/11 8,980 8,990 8,930 8,930 90,400
2012/05/10 9,030 9,030 8,950 8,980 139,000
2012/05/09 9,110 9,120 9,020 9,020 124,300
2012/05/08 9,140 9,170 9,080 9,130 148,700
2012/05/07 9,070 9,180 9,070 9,130 211,300
2012/05/02 9,010 9,180 8,990 9,150 296,100
2012/05/01 8,870 9,010 8,850 8,980 270,100
2012/04/27 8,880 8,920 8,860 8,860 274,700
2012/04/26 8,910 8,950 8,900 8,920 114,300
2012/04/25 8,890 8,910 8,860 8,900 101,700
2012/04/24 8,890 8,900 8,850 8,860 115,500
2012/04/23 8,960 8,970 8,890 8,900 104,200
2012/04/20 8,950 8,970 8,930 8,950 79,900
2012/04/19 8,940 8,960 8,910 8,960 102,900
2012/04/18 8,940 8,990 8,920 8,960 139,100
2012/04/17 8,880 8,950 8,870 8,930 160,600
2012/04/16 8,890 8,900 8,850 8,900 137,500
2012/04/13 8,860 8,900 8,840 8,900 129,400
2012/04/12 8,830 8,880 8,810 8,860 199,700
2012/04/11 8,730 8,820 8,720 8,800 156,600
2012/04/10 8,800 8,810 8,740 8,780 114,100
2012/04/09 8,750 8,820 8,740 8,800 112,900
2012/04/06 8,730 8,780 8,700 8,780 97,700
2012/04/05 8,760 8,790 8,730 8,760 147,700
2012/04/04 8,820 8,830 8,780 8,790 150,000
2012/04/03 8,800 8,840 8,730 8,810 187,900
2012/04/02 8,830 8,860 8,780 8,780 184,500
2012/03/30 8,860 8,870 8,810 8,870 149,900
2012/03/29 8,780 8,870 8,780 8,860 200,100
2012/03/28 8,720 8,840 8,690 8,840 522,000
2012/03/27 8,840 8,850 8,750 8,800 834,100
2012/03/26 8,900 8,930 8,830 8,830 384,000
2012/03/23 8,850 8,870 8,800 8,840 189,600
2012/03/22 8,740 8,850 8,730 8,840 276,000
2012/03/21 8,650 8,750 8,640 8,730 249,300
2012/03/19 8,610 8,660 8,610 8,630 136,600
2012/03/16 8,620 8,640 8,600 8,610 126,900
2012/03/15 8,650 8,650 8,620 8,620 125,300
2012/03/14 8,690 8,720 8,620 8,620 153,800
2012/03/13 8,710 8,730 8,630 8,640 194,100
2012/03/12 8,690 8,740 8,660 8,690 250,900
2012/03/09 8,660 8,680 8,610 8,640 236,500
2012/03/08 8,580 8,630 8,570 8,630 192,800
2012/03/07 8,480 8,550 8,480 8,550 180,100
2012/03/06 8,430 8,510 8,420 8,500 197,300
2012/03/05 8,410 8,440 8,390 8,430 126,300
2012/03/02 8,450 8,460 8,390 8,390 198,500
2012/03/01 8,440 8,450 8,400 8,430 141,400
2012/02/29 8,410 8,460 8,400 8,420 184,700
2012/02/28 8,310 8,430 8,300 8,410 153,900
2012/02/27 8,340 8,340 8,270 8,280 199,200
2012/02/24 8,400 8,410 8,320 8,330 173,500
2012/02/23 8,390 8,400 8,320 8,360 120,000
2012/02/22 8,340 8,400 8,300 8,380 198,900
2012/02/21 8,240 8,330 8,240 8,310 170,400
2012/02/20 8,330 8,330 8,210 8,220 285,600
2012/02/17 8,400 8,400 8,320 8,320 201,100
2012/02/16 8,420 8,440 8,350 8,390 175,800
2012/02/15 8,550 8,580 8,400 8,460 290,900
2012/02/14 8,500 8,560 8,490 8,550 186,000
2012/02/13 8,430 8,500 8,410 8,490 139,700
2012/02/10 8,360 8,450 8,340 8,450 220,200
2012/02/09 8,300 8,360 8,260 8,340 184,200
2012/02/08 8,290 8,340 8,280 8,320 219,700
2012/02/07 8,240 8,290 8,230 8,290 226,500
2012/02/06 8,200 8,240 8,180 8,220 196,000
2012/02/03 8,120 8,150 8,090 8,140 112,000
2012/02/02 8,110 8,130 8,090 8,120 126,400
2012/02/01 8,110 8,110 8,070 8,090 86,800
2012/01/31 8,060 8,100 8,050 8,100 153,600
2012/01/30 7,990 8,040 7,990 8,030 80,800
2012/01/27 7,970 8,010 7,970 7,990 79,700
2012/01/26 7,980 8,000 7,960 7,980 94,000
2012/01/25 7,930 8,000 7,910 8,000 172,000
2012/01/24 7,930 7,950 7,900 7,930 118,200
2012/01/23 7,910 7,960 7,820 7,930 262,300
2012/01/20 8,100 8,110 7,860 7,900 457,700
2012/01/19 8,140 8,220 8,100 8,110 132,300
2012/01/18 8,170 8,170 8,120 8,140 75,400
2012/01/17 8,140 8,170 8,120 8,170 91,500
2012/01/16 8,100 8,140 8,050 8,140 58,800
2012/01/13 8,110 8,150 8,090 8,110 91,300
2012/01/12 8,180 8,190 8,100 8,100 96,800
2012/01/11 8,230 8,240 8,180 8,220 88,300
2012/01/10 8,230 8,280 8,200 8,230 98,600
2012/01/06 8,220 8,220 8,160 8,200 92,800
2012/01/05 8,240 8,270 8,190 8,190 101,700
2012/01/04 8,160 8,240 8,160 8,240 153,100

このページの先頭へ