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
2014/12/30 28,335 28,335 27,665 27,750 297,600
2014/12/29 28,405 28,495 27,735 28,140 384,500
2014/12/26 27,970 28,290 27,950 28,195 232,500
2014/12/25 27,535 27,920 27,450 27,910 244,100
2014/12/24 27,400 27,495 27,105 27,470 294,300
2014/12/22 27,300 27,440 26,805 27,080 348,900
2014/12/19 26,670 26,970 26,520 26,960 457,000
2014/12/18 26,100 26,465 26,040 26,465 402,000
2014/12/17 25,885 26,055 25,710 25,710 286,600
2014/12/16 26,105 26,265 25,885 25,900 318,700
2014/12/15 26,065 26,455 26,020 26,320 208,800
2014/12/12 25,840 26,480 25,740 26,265 397,900
2014/12/11 25,485 25,955 25,355 25,920 306,300
2014/12/10 26,200 26,460 25,820 25,955 307,000
2014/12/09 26,165 26,330 26,150 26,330 175,300
2014/12/08 26,485 26,490 26,220 26,365 216,800
2014/12/05 26,100 26,290 26,020 26,260 152,500
2014/12/04 26,425 26,425 26,100 26,185 245,100
2014/12/03 26,600 26,650 26,040 26,200 369,800
2014/12/02 26,340 26,370 26,165 26,300 294,300
2014/12/01 26,025 26,565 26,010 26,190 336,300
2014/11/28 25,200 25,845 25,185 25,830 373,900
2014/11/27 24,930 25,215 24,920 25,060 308,300
2014/11/26 24,955 25,000 24,860 24,865 256,700
2014/11/25 24,960 24,995 24,750 24,925 380,300
2014/11/21 24,880 24,915 24,615 24,875 222,200
2014/11/20 24,750 24,930 24,565 24,880 260,000
2014/11/19 24,615 24,790 24,430 24,515 224,000
2014/11/18 24,325 24,610 24,320 24,605 316,700
2014/11/17 24,500 24,520 23,950 23,985 346,300
2014/11/14 24,670 24,670 24,235 24,545 229,400
2014/11/13 24,145 24,380 23,925 24,375 229,300
2014/11/12 24,520 24,670 24,055 24,100 328,200
2014/11/11 23,800 24,350 23,725 24,230 357,700
2014/11/10 23,700 23,835 23,600 23,700 219,100
2014/11/07 23,660 23,770 23,580 23,695 192,100
2014/11/06 24,075 24,100 23,555 23,570 352,900
2014/11/05 24,000 24,150 23,710 24,035 417,500
2014/11/04 25,000 25,000 24,110 24,110 606,300
2014/10/31 23,670 23,920 23,155 23,730 646,400
2014/10/30 22,300 22,760 22,205 22,600 416,400
2014/10/29 22,265 22,365 22,070 22,265 230,900
2014/10/28 22,110 22,335 22,030 22,130 257,200
2014/10/27 21,680 22,260 21,645 22,215 426,700
2014/10/24 21,350 21,490 21,080 21,460 373,700
2014/10/23 21,105 21,200 20,930 21,140 195,200
2014/10/22 20,835 21,130 20,745 21,115 302,700
2014/10/21 20,810 20,900 20,605 20,660 232,200
2014/10/20 20,300 20,765 20,260 20,710 301,300
2014/10/17 20,565 20,620 19,815 19,820 422,400
2014/10/16 20,545 20,820 20,530 20,660 301,800
2014/10/15 20,785 20,875 20,515 20,835 206,200
2014/10/14 20,710 20,745 20,450 20,600 341,600
2014/10/10 20,980 21,110 20,860 20,990 304,200
2014/10/09 21,315 21,365 21,050 21,080 299,600
2014/10/08 21,005 21,265 21,005 21,185 237,400
2014/10/07 21,270 21,495 21,215 21,330 336,300
2014/10/06 21,000 21,265 20,960 21,160 327,000
2014/10/03 20,480 20,985 20,480 20,895 288,300
2014/10/02 20,745 20,860 20,475 20,480 352,400
2014/10/01 20,750 21,065 20,750 20,815 340,000
2014/09/30 20,720 20,780 20,520 20,735 217,600
2014/09/29 20,500 20,730 20,440 20,715 179,600
2014/09/26 20,255 20,830 20,215 20,610 542,600
2014/09/25 20,000 20,300 20,000 20,300 572,400
2014/09/24 20,100 20,110 19,980 20,050 267,700
2014/09/22 20,055 20,140 19,970 20,140 161,200
2014/09/19 20,075 20,150 20,010 20,040 189,700
2014/09/18 19,950 20,050 19,910 20,005 191,300
2014/09/17 19,610 19,930 19,610 19,855 211,300
2014/09/16 19,600 19,670 19,510 19,645 144,000
2014/09/12 19,575 19,755 19,465 19,660 290,100
2014/09/11 19,775 19,795 19,555 19,585 184,800
2014/09/10 19,690 19,840 19,525 19,760 311,800
2014/09/09 20,150 20,165 19,745 19,760 425,000
2014/09/08 20,305 20,305 20,150 20,200 119,600
2014/09/05 20,450 20,460 20,115 20,230 189,500
2014/09/04 20,390 20,400 20,240 20,330 134,300
2014/09/03 20,650 20,660 20,355 20,370 214,000
2014/09/02 20,495 20,680 20,390 20,580 199,800
2014/09/01 20,280 20,365 20,135 20,355 148,600
2014/08/29 20,310 20,475 20,240 20,245 180,100
2014/08/28 20,310 20,400 20,225 20,310 205,500
2014/08/27 20,450 20,650 20,330 20,415 228,100
2014/08/26 20,440 20,570 20,400 20,450 206,600
2014/08/25 20,815 21,070 20,555 20,595 383,000
2014/08/22 20,000 20,860 19,850 20,810 822,000
2014/08/21 19,775 19,865 19,720 19,815 137,800
2014/08/20 19,750 19,890 19,750 19,815 104,900
2014/08/19 19,995 19,995 19,715 19,780 194,300
2014/08/18 19,835 19,890 19,685 19,855 152,900
2014/08/15 20,000 20,175 19,735 19,835 336,000
2014/08/14 19,620 20,080 19,560 20,020 396,100
2014/08/13 19,535 19,595 19,415 19,525 166,100
2014/08/12 19,280 19,535 19,280 19,525 321,000
2014/08/11 19,090 19,230 18,980 19,210 175,700
2014/08/08 19,210 19,250 18,830 18,940 267,900
2014/08/07 19,110 19,215 18,945 19,210 214,800
2014/08/06 19,200 19,200 18,915 19,075 239,800
2014/08/05 19,375 19,435 19,250 19,260 208,100
2014/08/04 19,300 19,485 19,275 19,370 192,200
2014/08/01 19,280 19,460 19,165 19,325 302,600
2014/07/31 19,365 19,730 19,355 19,400 328,300
2014/07/30 19,560 19,580 19,165 19,280 419,500
2014/07/29 18,580 18,800 18,580 18,760 190,300
2014/07/28 18,510 18,625 18,510 18,565 116,800
2014/07/25 18,455 18,610 18,415 18,600 167,500
2014/07/24 18,620 18,650 18,435 18,455 258,100
2014/07/23 18,600 18,675 18,410 18,580 264,200
2014/07/22 18,495 18,765 18,300 18,565 508,700
2014/07/18 18,760 18,945 18,690 18,870 212,400
2014/07/17 18,960 19,035 18,780 18,845 283,500
2014/07/16 18,760 18,965 18,740 18,890 282,400
2014/07/15 18,620 18,850 18,610 18,735 362,800
2014/07/14 18,310 18,510 18,290 18,510 327,300
2014/07/11 18,000 18,295 17,945 18,220 325,300
2014/07/10 17,995 18,120 17,970 18,035 256,800
2014/07/09 17,800 17,980 17,740 17,950 182,900
2014/07/08 17,820 17,970 17,700 17,840 239,700
2014/07/07 17,885 17,885 17,805 17,805 87,600
2014/07/04 17,870 17,895 17,745 17,795 137,600
2014/07/03 17,800 17,910 17,720 17,745 223,800
2014/07/02 17,680 17,780 17,635 17,720 146,900
2014/07/01 17,405 17,630 17,320 17,595 234,900
2014/06/30 17,415 17,420 17,295 17,355 212,000
2014/06/27 17,400 17,415 17,225 17,310 191,200
2014/06/26 17,500 17,515 17,385 17,415 145,400
2014/06/25 17,400 17,660 17,350 17,500 398,500
2014/06/24 17,180 17,400 17,150 17,340 206,600
2014/06/23 17,205 17,300 17,110 17,125 250,700
2014/06/20 17,360 17,380 17,230 17,240 255,700
2014/06/19 17,405 17,425 17,245 17,360 294,200
2014/06/18 17,295 17,475 17,230 17,425 259,600
2014/06/17 17,120 17,260 17,060 17,240 281,100
2014/06/16 17,100 17,150 17,035 17,065 187,000
2014/06/13 17,135 17,220 17,010 17,155 223,000
2014/06/12 17,100 17,160 17,020 17,135 134,900
2014/06/11 17,015 17,190 17,015 17,170 155,500
2014/06/10 17,150 17,230 16,985 17,045 229,100
2014/06/09 17,365 17,370 17,170 17,200 163,000
2014/06/06 17,330 17,415 17,305 17,340 140,700
2014/06/05 17,315 17,445 17,310 17,360 182,100
2014/06/04 17,215 17,320 17,160 17,320 269,200
2014/06/03 17,310 17,385 17,075 17,265 289,400
2014/06/02 17,000 17,320 17,000 17,255 303,000
2014/05/30 16,800 17,000 16,785 16,950 516,000
2014/05/29 16,750 16,855 16,750 16,800 145,600
2014/05/28 16,800 16,900 16,615 16,840 238,200
2014/05/27 16,685 16,970 16,670 16,790 328,600
2014/05/26 16,245 16,700 16,235 16,690 484,800
2014/05/23 16,050 16,170 16,030 16,100 160,800
2014/05/22 16,000 16,050 15,875 16,050 233,400
2014/05/21 15,870 16,000 15,865 16,000 234,600
2014/05/20 15,800 15,965 15,780 15,920 247,500
2014/05/19 15,580 15,820 15,580 15,780 251,800
2014/05/16 15,570 15,620 15,490 15,590 149,900
2014/05/15 15,555 15,705 15,530 15,705 147,400
2014/05/14 15,605 15,720 15,595 15,705 152,800
2014/05/13 15,650 15,700 15,590 15,685 202,900
2014/05/12 15,575 15,730 15,465 15,465 234,300
2014/05/09 15,410 15,620 15,375 15,590 221,000
2014/05/08 15,310 15,435 15,200 15,410 327,600
2014/05/07 15,370 15,470 15,140 15,330 399,400
2014/05/02 15,490 15,495 15,335 15,400 336,600
2014/05/01 15,495 15,505 15,355 15,460 449,500
2014/04/30 15,800 15,840 15,305 15,305 606,100
2014/04/28 15,610 15,790 15,510 15,790 192,800
2014/04/25 15,530 15,670 15,510 15,645 171,200
2014/04/24 15,755 15,785 15,475 15,510 256,200
2014/04/23 15,770 15,845 15,675 15,785 219,100
2014/04/22 15,880 15,940 15,690 15,750 223,100
2014/04/21 15,785 15,945 15,775 15,870 237,200
2014/04/18 15,675 15,750 15,625 15,750 187,200
2014/04/17 15,480 15,675 15,480 15,585 162,000
2014/04/16 15,300 15,510 15,300 15,435 160,900
2014/04/15 15,445 15,455 15,240 15,295 134,000
2014/04/14 15,455 15,590 15,330 15,350 163,800
2014/04/11 15,385 15,595 15,320 15,515 226,800
2014/04/10 15,700 15,740 15,520 15,525 194,500
2014/04/09 15,455 15,645 15,405 15,605 383,800
2014/04/08 15,600 15,675 15,480 15,575 231,300
2014/04/07 15,615 15,740 15,600 15,675 168,300
2014/04/04 15,695 15,725 15,655 15,695 155,200
2014/04/03 15,605 15,725 15,545 15,660 228,000
2014/04/02 15,695 15,745 15,610 15,615 262,200
2014/04/01 15,695 15,695 15,510 15,630 248,700
2014/03/31 15,570 15,710 15,500 15,700 321,700
2014/03/28 15,240 15,585 15,225 15,580 303,500
2014/03/27 15,300 15,425 15,185 15,415 416,800
2014/03/26 15,365 15,500 15,365 15,445 874,300
2014/03/25 15,325 15,530 15,300 15,355 424,100
2014/03/24 15,000 15,345 14,990 15,225 317,000
2014/03/20 14,930 14,965 14,800 14,865 269,800
2014/03/19 15,090 15,090 14,870 14,930 155,100
2014/03/18 15,040 15,080 14,950 15,005 157,900
2014/03/17 14,990 15,005 14,775 14,830 237,100
2014/03/14 15,200 15,200 14,960 14,975 460,900
2014/03/13 15,405 15,460 15,290 15,315 159,600
2014/03/12 15,400 15,495 15,350 15,370 173,900
2014/03/11 15,555 15,600 15,495 15,560 128,700
2014/03/10 15,565 15,585 15,450 15,545 123,700
2014/03/07 15,480 15,600 15,455 15,550 187,000
2014/03/06 15,360 15,450 15,325 15,415 144,500
2014/03/05 15,420 15,465 15,305 15,360 245,800
2014/03/04 15,100 15,410 15,045 15,360 221,400
2014/03/03 15,120 15,230 15,005 15,220 201,800
2014/02/28 15,445 15,475 15,145 15,270 252,300
2014/02/27 15,450 15,520 15,335 15,385 173,300
2014/02/26 15,600 15,700 15,480 15,495 167,700
2014/02/25 15,555 15,650 15,530 15,650 201,100
2014/02/24 15,465 15,565 15,315 15,505 181,200
2014/02/21 15,310 15,490 15,265 15,460 224,900
2014/02/20 15,230 15,305 15,130 15,265 202,600
2014/02/19 15,155 15,245 15,080 15,225 150,500
2014/02/18 15,115 15,320 14,960 15,280 315,800
2014/02/17 15,070 15,185 15,015 15,115 139,000
2014/02/14 15,245 15,370 15,010 15,135 188,200
2014/02/13 15,585 15,620 15,255 15,275 189,700
2014/02/12 15,530 15,615 15,455 15,500 254,900
2014/02/10 15,445 15,480 15,320 15,440 168,700
2014/02/07 15,035 15,315 14,905 15,275 317,800
2014/02/06 15,040 15,050 14,845 14,905 202,400
2014/02/05 15,010 15,075 14,750 14,975 467,300
2014/02/04 15,050 15,090 14,830 14,890 565,900
2014/02/03 15,585 15,840 15,435 15,435 469,800
2014/01/31 15,265 15,595 15,110 15,595 532,500
2014/01/30 15,325 15,325 15,065 15,245 333,900
2014/01/29 15,160 15,495 15,110 15,480 251,200
2014/01/28 15,155 15,305 15,035 15,040 299,700
2014/01/27 15,335 15,355 15,100 15,155 335,200
2014/01/24 15,520 15,570 15,435 15,490 249,000
2014/01/23 15,680 15,690 15,615 15,615 217,400
2014/01/22 15,630 15,655 15,505 15,630 204,100
2014/01/21 15,690 15,690 15,520 15,525 168,500
2014/01/20 15,630 15,710 15,540 15,635 394,800
2014/01/17 15,595 15,760 15,485 15,545 536,600
2014/01/16 15,320 15,415 15,260 15,350 320,400
2014/01/15 15,155 15,280 15,105 15,280 489,400
2014/01/14 15,100 15,210 14,985 15,025 381,700
2014/01/10 15,090 15,110 15,000 15,100 265,400
2014/01/09 15,030 15,060 14,990 15,060 248,700
2014/01/08 15,070 15,070 14,880 14,990 191,400
2014/01/07 15,100 15,130 14,930 14,960 258,600
2014/01/06 15,130 15,150 15,000 15,130 219,400

このページの先頭へ