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
2013/12/30 15,210 15,250 15,100 15,170 245,800
2013/12/27 15,090 15,120 15,000 15,120 229,800
2013/12/26 14,840 15,090 14,800 15,030 337,500
2013/12/25 14,400 14,750 14,400 14,680 487,500
2013/12/24 14,500 14,550 14,430 14,460 313,100
2013/12/20 14,510 14,580 14,470 14,550 275,400
2013/12/19 14,510 14,650 14,380 14,470 328,200
2013/12/18 14,130 14,480 14,110 14,470 377,700
2013/12/17 14,420 14,460 14,060 14,300 389,600
2013/12/16 14,730 14,750 14,480 14,500 227,800
2013/12/13 14,800 14,870 14,730 14,760 386,700
2013/12/12 14,870 14,930 14,800 14,870 171,700
2013/12/11 14,970 14,970 14,880 14,880 169,500
2013/12/10 14,940 14,990 14,920 14,920 187,200
2013/12/09 14,970 15,020 14,940 15,020 208,000
2013/12/06 15,020 15,040 14,920 14,940 156,200
2013/12/05 15,010 15,080 15,000 15,010 196,200
2013/12/04 15,020 15,130 14,980 14,990 225,500
2013/12/03 15,100 15,110 15,030 15,040 124,100
2013/12/02 15,100 15,170 15,020 15,050 186,800
2013/11/29 14,910 15,090 14,900 15,090 289,000
2013/11/28 14,980 14,980 14,900 14,920 150,200
2013/11/27 14,930 15,000 14,910 14,960 182,100
2013/11/26 15,000 15,030 14,950 14,960 275,100
2013/11/25 15,110 15,140 15,000 15,040 197,900
2013/11/22 15,160 15,180 15,050 15,090 242,900
2013/11/21 15,040 15,130 15,030 15,100 203,100
2013/11/20 15,030 15,100 15,000 15,040 198,300
2013/11/19 15,070 15,130 15,020 15,020 246,900
2013/11/18 15,280 15,290 15,070 15,110 303,600
2013/11/15 15,250 15,400 15,170 15,190 354,600
2013/11/14 15,170 15,230 15,020 15,140 347,400
2013/11/13 15,300 15,300 15,100 15,140 250,600
2013/11/12 15,250 15,390 15,180 15,360 196,700
2013/11/11 15,290 15,420 15,150 15,200 198,800
2013/11/08 15,390 15,390 15,200 15,270 139,400
2013/11/07 15,410 15,490 15,320 15,430 181,300
2013/11/06 15,290 15,460 15,250 15,390 211,400
2013/11/05 15,540 15,550 15,350 15,390 187,800
2013/11/01 15,710 15,710 15,420 15,460 210,200
2013/10/31 15,600 15,810 15,600 15,720 338,200
2013/10/30 15,600 15,680 15,450 15,670 767,900
2013/10/29 15,270 15,560 15,260 15,560 347,800
2013/10/28 15,290 15,350 15,170 15,260 256,600
2013/10/25 15,690 15,690 15,150 15,220 539,700
2013/10/24 15,450 15,690 15,430 15,680 311,600
2013/10/23 15,810 15,830 15,410 15,410 565,400
2013/10/22 16,000 16,000 15,800 15,820 403,400
2013/10/21 16,230 16,280 16,000 16,040 298,000
2013/10/18 16,220 16,280 16,100 16,110 292,200
2013/10/17 16,390 16,390 16,230 16,280 191,300
2013/10/16 16,340 16,380 16,270 16,330 105,900
2013/10/15 16,490 16,520 16,300 16,380 283,100
2013/10/11 16,290 16,430 16,180 16,430 336,800
2013/10/10 16,190 16,190 16,070 16,150 278,500
2013/10/09 16,190 16,210 16,030 16,210 244,300
2013/10/08 16,250 16,300 16,180 16,190 308,700
2013/10/07 16,260 16,400 16,240 16,320 265,400
2013/10/04 16,340 16,400 16,210 16,290 214,700
2013/10/03 16,310 16,400 16,270 16,340 274,200
2013/10/02 16,280 16,420 16,180 16,230 332,900
2013/10/01 16,200 16,300 16,140 16,210 193,900
2013/09/30 16,230 16,300 16,130 16,220 191,600
2013/09/27 16,320 16,370 16,250 16,330 142,800
2013/09/26 16,290 16,390 16,200 16,380 308,000
2013/09/25 16,410 16,470 16,400 16,460 636,200
2013/09/24 16,380 16,460 16,330 16,400 248,400
2013/09/20 16,400 16,410 16,340 16,400 151,800
2013/09/19 16,330 16,370 16,260 16,360 169,900
2013/09/18 16,330 16,330 16,170 16,240 189,000
2013/09/17 16,390 16,440 16,210 16,230 175,400
2013/09/13 16,220 16,440 16,220 16,350 244,800
2013/09/12 16,410 16,420 16,260 16,270 165,200
2013/09/11 16,600 16,650 16,400 16,440 190,000
2013/09/10 16,520 16,650 16,450 16,530 220,800
2013/09/09 16,690 16,700 16,300 16,450 297,700
2013/09/06 16,260 16,290 15,970 16,060 207,100
2013/09/05 16,340 16,380 16,200 16,250 175,200
2013/09/04 16,200 16,320 16,150 16,310 160,600
2013/09/03 16,100 16,280 16,070 16,280 266,300
2013/09/02 15,850 16,050 15,830 16,040 149,800
2013/08/30 15,930 15,940 15,720 15,850 229,700
2013/08/29 15,800 15,870 15,750 15,850 110,900
2013/08/28 15,780 15,800 15,640 15,740 198,000
2013/08/27 16,000 16,030 15,850 15,880 125,100
2013/08/26 16,000 16,160 15,930 16,070 166,800
2013/08/23 16,150 16,150 15,960 15,980 218,400
2013/08/22 15,790 16,090 15,700 15,960 259,500
2013/08/21 16,070 16,130 15,700 15,780 302,800
2013/08/20 16,150 16,380 16,040 16,070 218,600
2013/08/19 16,000 16,280 16,000 16,160 204,100
2013/08/16 15,880 16,080 15,750 15,990 129,600
2013/08/15 16,170 16,190 15,960 15,960 160,400
2013/08/14 16,200 16,310 16,000 16,270 140,500
2013/08/13 16,050 16,140 15,750 16,140 205,300
2013/08/12 16,140 16,160 16,010 16,020 136,000
2013/08/09 16,210 16,300 16,010 16,140 158,300
2013/08/08 16,370 16,600 16,130 16,150 219,000
2013/08/07 16,610 16,690 16,360 16,360 262,500
2013/08/06 16,660 16,800 16,470 16,790 255,900
2013/08/05 16,620 16,750 16,600 16,650 202,400
2013/08/02 16,490 16,620 16,340 16,620 363,200
2013/08/01 16,000 16,600 15,960 16,390 666,500
2013/07/31 15,550 16,040 15,480 15,950 572,600
2013/07/30 15,300 15,400 15,080 15,340 300,600
2013/07/29 15,720 15,780 15,410 15,420 236,700
2013/07/26 15,820 15,970 15,750 15,890 223,000
2013/07/25 16,040 16,040 15,850 15,880 202,400
2013/07/24 15,950 16,040 15,930 16,040 239,600
2013/07/23 15,840 15,970 15,760 15,950 169,500
2013/07/22 15,880 15,910 15,670 15,840 230,800
2013/07/19 15,970 15,980 15,500 15,750 339,300
2013/07/18 15,920 15,950 15,830 15,950 159,000
2013/07/17 15,910 15,970 15,860 15,960 144,500
2013/07/16 15,960 16,000 15,900 15,960 180,100
2013/07/12 15,940 16,020 15,870 15,950 286,900
2013/07/11 15,930 15,990 15,870 15,990 153,300
2013/07/10 15,960 16,000 15,920 15,980 212,200
2013/07/09 15,920 15,970 15,800 15,920 220,200
2013/07/08 15,960 15,990 15,850 15,850 187,200
2013/07/05 15,850 15,910 15,840 15,900 216,100
2013/07/04 15,710 15,810 15,660 15,750 174,300
2013/07/03 15,780 15,830 15,680 15,740 204,200
2013/07/02 15,710 15,800 15,640 15,800 275,900
2013/07/01 15,420 15,610 15,300 15,610 272,400
2013/06/28 14,970 15,360 14,960 15,340 389,000
2013/06/27 14,940 15,000 14,720 14,950 165,100
2013/06/26 15,000 15,090 14,730 14,830 314,200
2013/06/25 14,960 15,150 14,840 14,990 382,100
2013/06/24 14,790 15,030 14,780 14,900 376,400
2013/06/21 14,030 14,700 14,000 14,650 399,500
2013/06/20 14,160 14,390 14,090 14,330 251,800
2013/06/19 14,250 14,300 14,080 14,200 166,300
2013/06/18 14,330 14,330 14,020 14,030 225,900
2013/06/17 13,710 14,330 13,650 14,330 356,200
2013/06/14 13,640 13,870 13,500 13,640 336,900
2013/06/13 14,040 14,040 13,470 13,470 348,000
2013/06/12 14,000 14,070 13,710 14,040 258,300
2013/06/11 14,120 14,480 13,930 14,180 516,700
2013/06/10 13,790 14,050 13,600 14,050 405,200
2013/06/07 13,250 13,500 13,030 13,280 472,200
2013/06/06 14,000 14,290 13,410 13,470 700,800
2013/06/05 13,930 14,740 13,930 14,020 575,900
2013/06/04 13,520 13,940 13,250 13,920 611,900
2013/06/03 13,650 14,000 13,520 13,580 520,100
2013/05/31 14,150 14,300 13,720 13,780 709,100
2013/05/30 14,380 14,440 13,910 13,950 804,400
2013/05/29 14,350 14,750 14,210 14,620 752,700
2013/05/28 14,250 14,470 14,030 14,200 429,100
2013/05/27 13,970 14,530 13,550 14,290 509,400
2013/05/24 14,540 14,790 13,500 14,190 631,400
2013/05/23 15,110 15,290 14,570 14,580 611,700
2013/05/22 15,130 15,310 15,030 15,160 304,400
2013/05/21 15,350 15,380 15,190 15,270 228,800
2013/05/20 15,500 15,540 15,360 15,380 199,200
2013/05/17 15,110 15,570 15,060 15,510 310,100
2013/05/16 15,350 15,370 14,980 15,280 428,000
2013/05/15 15,510 15,550 15,400 15,430 406,300
2013/05/14 15,630 15,670 15,530 15,560 188,800
2013/05/13 15,700 15,750 15,460 15,630 296,000
2013/05/10 15,700 15,710 15,550 15,600 227,000
2013/05/09 15,810 15,830 15,530 15,540 270,100
2013/05/08 15,920 15,930 15,800 15,850 325,400
2013/05/07 15,970 16,020 15,810 15,910 299,700
2013/05/02 15,510 15,830 15,500 15,790 454,400
2013/05/01 15,610 15,750 15,430 15,600 452,300
2013/04/30 16,040 16,080 15,610 15,760 531,300
2013/04/26 16,160 16,220 16,060 16,130 380,700
2013/04/25 16,090 16,160 16,040 16,120 283,900
2013/04/24 16,110 16,120 15,950 16,120 406,600
2013/04/23 16,100 16,140 16,020 16,120 329,300
2013/04/22 16,190 16,290 16,100 16,190 468,000
2013/04/19 16,120 16,160 15,810 15,980 403,200
2013/04/18 16,050 16,230 15,940 16,000 449,800
2013/04/17 15,800 16,110 15,780 16,030 754,800
2013/04/16 15,530 15,790 15,450 15,740 439,300
2013/04/15 15,530 15,670 15,460 15,650 364,600
2013/04/12 15,610 15,680 15,450 15,530 368,300
2013/04/11 15,730 15,800 15,500 15,650 355,600
2013/04/10 15,620 15,730 15,570 15,690 385,800
2013/04/09 15,750 15,750 15,520 15,640 285,400
2013/04/08 15,620 15,780 15,500 15,700 421,200
2013/04/05 15,500 15,720 15,450 15,520 692,900
2013/04/04 14,980 15,390 14,820 15,340 528,400
2013/04/03 14,690 15,100 14,670 15,060 400,700
2013/04/02 13,900 14,820 13,350 14,730 738,100
2013/04/01 15,070 15,210 14,470 14,480 428,800
2013/03/29 15,340 15,400 14,880 15,320 416,600
2013/03/28 15,410 15,470 15,300 15,400 238,400
2013/03/27 15,470 15,510 15,260 15,480 469,700
2013/03/26 15,540 15,630 15,510 15,520 654,000
2013/03/25 15,590 15,680 15,520 15,580 310,800
2013/03/22 15,710 15,790 15,510 15,510 417,400
2013/03/21 15,500 15,820 15,380 15,690 490,300
2013/03/19 15,120 15,480 15,100 15,450 461,700
2013/03/18 15,050 15,190 15,000 15,020 282,600
2013/03/15 14,980 15,140 14,950 15,140 378,100
2013/03/14 14,570 14,940 14,520 14,920 329,100
2013/03/13 14,870 14,870 14,600 14,650 433,000
2013/03/12 15,000 15,050 14,870 14,920 323,900
2013/03/11 15,000 15,150 14,850 14,950 401,100
2013/03/08 15,200 15,260 14,880 14,920 777,500
2013/03/07 14,990 15,300 14,960 15,280 669,600
2013/03/06 14,390 14,760 14,360 14,740 361,400
2013/03/05 14,220 14,390 14,150 14,280 349,100
2013/03/04 13,950 14,230 13,900 14,230 358,200
2013/03/01 13,750 13,840 13,700 13,830 274,900
2013/02/28 13,470 13,700 13,430 13,690 319,700
2013/02/27 13,770 13,800 13,420 13,420 344,200
2013/02/26 13,260 13,640 13,260 13,610 346,700
2013/02/25 13,380 13,450 13,260 13,370 230,100
2013/02/22 12,970 13,250 12,970 13,230 348,200
2013/02/21 12,990 13,100 12,950 12,990 276,200
2013/02/20 12,830 12,980 12,720 12,970 285,100
2013/02/19 12,500 12,820 12,480 12,800 336,800
2013/02/18 12,430 12,490 12,360 12,490 163,700
2013/02/15 12,310 12,460 12,280 12,430 233,300
2013/02/14 12,400 12,400 12,270 12,340 191,400
2013/02/13 12,490 12,520 12,370 12,440 143,500
2013/02/12 12,430 12,580 12,420 12,530 162,500
2013/02/08 12,490 12,490 12,360 12,420 236,600
2013/02/07 12,550 12,600 12,470 12,490 254,000
2013/02/06 12,500 12,600 12,480 12,520 246,300
2013/02/05 12,540 12,580 12,380 12,380 260,300
2013/02/04 12,610 12,630 12,490 12,490 278,700
2013/02/01 12,260 12,540 12,260 12,410 302,000
2013/01/31 12,090 12,200 12,030 12,160 277,900
2013/01/30 11,880 12,080 11,820 12,030 258,000
2013/01/29 11,850 11,890 11,710 11,750 198,300
2013/01/28 11,760 11,920 11,760 11,840 227,200
2013/01/25 11,480 11,680 11,470 11,680 241,500
2013/01/24 11,330 11,480 11,330 11,470 216,000
2013/01/23 11,170 11,420 11,130 11,330 224,300
2013/01/22 11,330 11,370 11,100 11,190 350,500
2013/01/21 11,400 11,540 11,300 11,320 226,700
2013/01/18 11,220 11,400 11,150 11,390 376,600
2013/01/17 11,040 11,180 11,000 11,180 289,900
2013/01/16 11,040 11,090 10,970 10,990 195,300
2013/01/15 10,950 11,050 10,950 11,030 186,400
2013/01/11 10,900 10,930 10,830 10,930 174,100
2013/01/10 10,880 10,890 10,780 10,840 158,500
2013/01/09 10,820 10,920 10,660 10,850 360,600
2013/01/08 10,650 10,850 10,600 10,810 276,900
2013/01/07 10,520 10,670 10,470 10,640 251,100
2013/01/04 10,580 10,590 10,450 10,480 196,900

このページの先頭へ