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
2018/12/28 11,175 11,215 10,925 11,055 671,200
2018/12/27 10,995 11,230 10,810 11,170 759,100
2018/12/26 10,350 10,720 10,340 10,510 576,300
2018/12/25 10,620 10,700 10,265 10,300 722,500
2018/12/21 11,195 11,215 10,930 11,070 1,053,300
2018/12/20 11,295 11,425 11,215 11,265 801,500
2018/12/19 11,355 11,430 11,285 11,395 676,800
2018/12/18 11,215 11,280 11,155 11,195 617,300
2018/12/17 11,295 11,400 11,255 11,350 466,300
2018/12/14 11,305 11,410 11,210 11,255 694,500
2018/12/13 11,200 11,300 11,095 11,245 475,300
2018/12/12 11,015 11,145 11,005 11,090 458,000
2018/12/11 10,905 11,015 10,845 10,895 347,600
2018/12/10 10,935 10,980 10,810 10,860 386,800
2018/12/07 11,075 11,255 11,075 11,160 607,400
2018/12/06 11,170 11,230 10,965 11,005 466,900
2018/12/05 11,040 11,295 11,015 11,255 426,500
2018/12/04 11,510 11,545 11,265 11,265 517,400
2018/12/03 11,425 11,615 11,415 11,510 634,500
2018/11/30 11,110 11,380 11,095 11,295 1,417,800
2018/11/29 11,090 11,185 11,015 11,065 401,900
2018/11/28 10,940 11,010 10,890 10,995 405,800
2018/11/27 11,000 11,020 10,880 10,910 330,100
2018/11/26 10,985 11,035 10,885 10,890 383,400
2018/11/22 10,850 10,995 10,845 10,985 311,000
2018/11/21 10,695 10,870 10,665 10,810 405,500
2018/11/20 10,845 11,015 10,815 10,960 384,000
2018/11/19 10,755 10,920 10,735 10,915 321,300
2018/11/16 10,745 10,895 10,700 10,815 363,700
2018/11/15 10,510 10,785 10,510 10,765 625,000
2018/11/14 10,860 10,965 10,750 10,790 463,700
2018/11/13 10,755 10,895 10,730 10,875 506,800
2018/11/12 10,915 11,010 10,880 10,955 300,000
2018/11/09 10,915 11,015 10,860 10,935 366,500
2018/11/08 10,950 10,960 10,800 10,890 438,700
2018/11/07 10,595 10,815 10,570 10,745 721,100
2018/11/06 10,435 10,530 10,365 10,530 325,500
2018/11/05 10,435 10,440 10,250 10,390 434,400
2018/11/02 10,385 10,455 10,285 10,450 582,800
2018/11/01 10,650 10,690 10,365 10,395 590,500
2018/10/31 10,180 10,615 10,135 10,615 1,192,700
2018/10/30 10,000 10,180 9,976 10,150 884,800
2018/10/29 10,100 10,225 10,045 10,050 398,600
2018/10/26 10,255 10,300 10,060 10,140 650,300
2018/10/25 10,225 10,385 10,205 10,215 652,100
2018/10/24 10,500 10,575 10,395 10,535 536,700
2018/10/23 10,775 10,785 10,530 10,530 564,500
2018/10/22 10,715 10,875 10,690 10,820 375,000
2018/10/19 10,825 10,865 10,705 10,845 420,400
2018/10/18 10,805 10,980 10,800 10,930 546,900
2018/10/17 10,755 10,780 10,660 10,775 464,400
2018/10/16 10,555 10,640 10,460 10,600 535,800
2018/10/15 10,780 10,865 10,630 10,635 648,200
2018/10/12 10,945 10,970 10,730 10,765 766,100
2018/10/11 10,990 11,075 10,920 10,970 899,100
2018/10/10 11,215 11,310 11,140 11,250 505,500
2018/10/09 11,315 11,380 11,115 11,160 716,400
2018/10/05 11,440 11,560 11,355 11,365 683,900
2018/10/04 11,740 11,745 11,400 11,430 770,200
2018/10/03 11,940 11,980 11,665 11,665 1,059,600
2018/10/02 11,805 12,140 11,760 12,110 1,175,600
2018/10/01 11,825 11,855 11,710 11,710 418,600
2018/09/28 11,880 11,955 11,815 11,880 642,500
2018/09/27 11,910 12,065 11,860 11,875 504,600
2018/09/26 11,945 11,980 11,740 11,915 787,200
2018/09/25 11,700 11,950 11,685 11,950 1,375,000
2018/09/21 11,730 11,810 11,675 11,700 931,600
2018/09/20 11,705 11,710 11,540 11,625 535,100
2018/09/19 11,745 11,815 11,625 11,705 574,500
2018/09/18 11,250 11,635 11,175 11,600 766,200
2018/09/14 11,405 11,470 11,265 11,275 837,900
2018/09/13 11,295 11,500 11,275 11,360 675,200
2018/09/12 11,555 11,555 11,250 11,305 856,600
2018/09/11 11,590 11,670 11,475 11,560 594,200
2018/09/10 11,810 11,810 11,560 11,570 527,800
2018/09/07 11,690 11,795 11,660 11,775 349,700
2018/09/06 11,735 11,750 11,660 11,685 454,600
2018/09/05 11,960 11,990 11,780 11,790 520,100
2018/09/04 11,805 11,920 11,745 11,890 388,400
2018/09/03 11,850 11,875 11,790 11,820 358,000
2018/08/31 11,745 11,965 11,735 11,905 723,800
2018/08/30 11,865 11,870 11,720 11,730 624,100
2018/08/29 11,895 11,955 11,825 11,830 400,700
2018/08/28 11,970 11,975 11,790 11,845 449,800
2018/08/27 11,940 11,975 11,875 11,940 301,500
2018/08/24 11,830 11,895 11,745 11,875 339,500
2018/08/23 11,655 11,780 11,655 11,750 377,800
2018/08/22 11,730 11,745 11,555 11,580 622,200
2018/08/21 11,850 11,855 11,740 11,750 592,200
2018/08/20 11,785 11,895 11,750 11,885 382,400
2018/08/17 11,870 11,895 11,715 11,730 514,900
2018/08/16 11,900 11,965 11,805 11,815 635,200
2018/08/15 12,260 12,305 11,895 12,030 787,600
2018/08/14 12,270 12,360 12,205 12,350 377,000
2018/08/13 12,350 12,390 12,200 12,220 443,000
2018/08/10 12,300 12,390 12,210 12,370 501,300
2018/08/09 12,265 12,345 12,205 12,250 421,800
2018/08/08 12,335 12,470 12,290 12,300 816,600
2018/08/07 12,045 12,210 11,965 12,210 457,500
2018/08/06 12,010 12,110 11,935 11,945 248,200
2018/08/03 12,125 12,145 11,985 12,030 384,500
2018/08/02 12,200 12,330 12,110 12,130 530,500
2018/08/01 12,170 12,280 12,010 12,140 721,400
2018/07/31 11,690 12,215 11,680 12,130 1,629,600
2018/07/30 11,620 11,620 11,545 11,620 328,600
2018/07/27 11,640 11,645 11,525 11,625 343,600
2018/07/26 11,570 11,645 11,530 11,575 423,800
2018/07/25 11,560 11,570 11,455 11,460 310,700
2018/07/24 11,625 11,635 11,530 11,540 253,400
2018/07/23 11,570 11,645 11,535 11,600 261,900
2018/07/20 11,550 11,645 11,490 11,590 367,300
2018/07/19 11,815 11,815 11,545 11,545 526,400
2018/07/18 11,850 11,880 11,745 11,815 310,000
2018/07/17 11,575 11,790 11,575 11,765 403,600
2018/07/13 11,465 11,555 11,420 11,540 359,800
2018/07/12 11,400 11,555 11,385 11,405 462,800
2018/07/11 11,310 11,460 11,310 11,435 423,900
2018/07/10 11,480 11,525 11,355 11,355 584,300
2018/07/09 11,380 11,475 11,310 11,425 310,200
2018/07/06 11,450 11,470 11,270 11,310 454,600
2018/07/05 11,560 11,575 11,350 11,405 465,500
2018/07/04 11,255 11,520 11,205 11,500 445,300
2018/07/03 11,315 11,425 11,230 11,295 479,100
2018/07/02 11,580 11,605 11,290 11,295 517,200
2018/06/29 11,700 11,720 11,515 11,625 448,300
2018/06/28 11,650 11,680 11,525 11,570 470,200
2018/06/27 11,585 11,765 11,555 11,715 653,400
2018/06/26 11,645 11,700 11,510 11,545 517,300
2018/06/25 11,835 11,840 11,695 11,725 306,000
2018/06/22 11,755 11,855 11,720 11,830 361,000
2018/06/21 11,830 11,880 11,620 11,820 697,700
2018/06/20 12,060 12,115 11,780 11,875 647,400
2018/06/19 12,100 12,230 11,885 11,890 827,000
2018/06/18 12,020 12,080 11,860 12,035 1,057,600
2018/06/15 11,970 11,990 11,865 11,960 1,491,500
2018/06/14 11,790 11,850 11,640 11,670 619,500
2018/06/13 11,550 11,900 11,550 11,850 855,100
2018/06/12 11,320 11,545 11,305 11,520 774,100
2018/06/11 11,250 11,315 11,235 11,275 367,600
2018/06/08 11,150 11,280 11,150 11,235 707,700
2018/06/07 11,290 11,290 11,175 11,210 480,100
2018/06/06 11,200 11,255 11,125 11,240 494,200
2018/06/05 11,120 11,195 11,105 11,155 327,400
2018/06/04 11,170 11,205 11,120 11,125 302,800
2018/06/01 11,070 11,215 11,060 11,075 530,500
2018/05/31 11,085 11,210 11,070 11,150 2,044,600
2018/05/30 11,105 11,155 11,030 11,070 626,300
2018/05/29 11,200 11,255 11,135 11,180 466,900
2018/05/28 11,260 11,305 11,160 11,225 482,400
2018/05/25 11,025 11,165 10,995 11,160 449,600
2018/05/24 11,100 11,165 11,025 11,075 556,400
2018/05/23 11,180 11,235 11,095 11,185 456,600
2018/05/22 11,220 11,270 11,055 11,255 603,300
2018/05/21 11,340 11,375 11,250 11,270 316,200
2018/05/18 11,275 11,340 11,200 11,335 366,500
2018/05/17 11,265 11,310 11,180 11,195 418,400
2018/05/16 11,325 11,400 11,205 11,205 494,500
2018/05/15 11,445 11,445 11,300 11,310 525,600
2018/05/14 11,430 11,485 11,400 11,470 402,400
2018/05/11 11,200 11,390 11,200 11,375 387,100
2018/05/10 11,305 11,310 11,085 11,225 524,800
2018/05/09 11,360 11,465 11,330 11,365 500,800
2018/05/08 11,230 11,485 11,180 11,480 897,800
2018/05/07 11,000 11,250 11,000 11,235 686,300
2018/05/02 10,900 10,990 10,865 10,985 396,600
2018/05/01 10,875 10,920 10,805 10,890 335,300
2018/04/27 10,780 10,965 10,665 10,915 754,900
2018/04/26 10,900 10,920 10,835 10,900 417,300
2018/04/25 10,825 10,940 10,820 10,915 337,900
2018/04/24 10,800 10,860 10,760 10,855 352,400
2018/04/23 10,825 10,850 10,745 10,770 276,500
2018/04/20 10,670 10,840 10,670 10,785 367,400
2018/04/19 10,850 10,850 10,650 10,660 495,800
2018/04/18 10,770 10,925 10,755 10,800 575,300
2018/04/17 10,795 10,805 10,705 10,755 314,900
2018/04/16 10,740 10,915 10,705 10,810 501,600
2018/04/13 10,790 10,790 10,560 10,580 543,900
2018/04/12 10,745 10,830 10,660 10,760 398,600
2018/04/11 11,070 11,080 10,710 10,735 735,700
2018/04/10 11,165 11,355 11,070 11,070 809,900
2018/04/09 10,920 11,245 10,875 11,165 721,300
2018/04/06 10,935 11,045 10,885 10,920 571,500
2018/04/05 10,875 11,010 10,815 10,940 671,100
2018/04/04 10,830 10,870 10,620 10,830 739,200
2018/04/03 10,500 10,840 10,460 10,825 800,600
2018/04/02 10,740 10,815 10,570 10,575 605,700
2018/03/30 10,880 10,920 10,805 10,865 603,700
2018/03/29 10,735 10,865 10,700 10,790 571,800
2018/03/28 10,500 10,705 10,445 10,700 854,200
2018/03/27 10,400 10,685 10,380 10,685 1,520,300
2018/03/26 10,380 10,420 10,215 10,330 804,400
2018/03/23 10,425 10,525 10,375 10,410 857,400
2018/03/22 10,350 10,640 10,350 10,625 622,100
2018/03/20 10,305 10,375 10,230 10,375 357,700
2018/03/19 10,475 10,480 10,310 10,365 383,700
2018/03/16 10,500 10,540 10,455 10,475 607,800
2018/03/15 10,350 10,465 10,320 10,455 357,400
2018/03/14 10,400 10,455 10,325 10,375 461,700
2018/03/13 10,350 10,450 10,350 10,450 358,600
2018/03/12 10,440 10,440 10,325 10,390 526,100
2018/03/09 10,430 10,470 10,250 10,320 707,900
2018/03/08 10,440 10,440 10,265 10,300 360,100
2018/03/07 10,400 10,495 10,345 10,355 449,700
2018/03/06 10,455 10,515 10,390 10,455 567,100
2018/03/05 10,205 10,415 10,200 10,345 538,300
2018/03/02 10,100 10,335 10,075 10,295 579,500
2018/03/01 10,390 10,420 10,215 10,245 653,400
2018/02/28 10,425 10,575 10,415 10,420 644,800
2018/02/27 10,700 10,705 10,435 10,465 673,600
2018/02/26 10,655 10,695 10,555 10,640 404,100
2018/02/23 10,725 10,770 10,650 10,655 503,800
2018/02/22 10,755 10,815 10,635 10,725 524,500
2018/02/21 10,750 10,830 10,690 10,740 425,900
2018/02/20 10,760 10,775 10,620 10,665 491,900
2018/02/19 10,610 10,760 10,540 10,755 484,900
2018/02/16 10,380 10,535 10,335 10,465 569,800
2018/02/15 10,360 10,490 10,280 10,340 560,200
2018/02/14 10,305 10,355 10,210 10,300 571,100
2018/02/13 10,330 10,470 10,275 10,315 811,900
2018/02/09 9,921 10,270 9,909 10,265 989,000
2018/02/08 10,170 10,305 10,145 10,210 641,800
2018/02/07 10,520 10,620 10,085 10,095 1,113,800
2018/02/06 10,025 10,290 9,910 10,065 1,723,100
2018/02/05 10,695 10,770 10,625 10,625 666,600
2018/02/02 10,945 10,990 10,750 10,890 587,500
2018/02/01 10,750 10,965 10,640 10,945 822,200
2018/01/31 10,710 10,820 10,425 10,660 1,712,000
2018/01/30 11,160 11,190 10,930 11,010 859,600
2018/01/29 11,135 11,330 11,100 11,120 942,500
2018/01/26 10,970 11,080 10,910 11,025 480,900
2018/01/25 10,900 11,020 10,875 10,960 331,900
2018/01/24 11,010 11,080 10,945 10,975 474,900
2018/01/23 10,865 11,025 10,865 11,005 447,100
2018/01/22 10,910 10,930 10,780 10,845 460,000
2018/01/19 10,930 11,000 10,865 10,935 546,700
2018/01/18 11,270 11,300 10,915 10,940 1,020,000
2018/01/17 10,850 11,065 10,830 10,970 717,400
2018/01/16 10,860 10,975 10,730 10,925 643,000
2018/01/15 10,745 10,905 10,655 10,875 600,200
2018/01/12 10,920 10,925 10,585 10,740 1,088,500
2018/01/11 10,340 10,945 10,330 10,945 1,911,400
2018/01/10 10,330 10,335 10,220 10,260 540,500
2018/01/09 10,400 10,400 10,255 10,350 683,300
2018/01/05 10,435 10,440 10,310 10,370 646,200
2018/01/04 10,360 10,435 10,290 10,435 507,000

このページの先頭へ