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 |
|---|---|---|---|---|---|
| 2024/05/15 | 4,668 | 4,671 | 4,542 | 4,549 | 3,686,800 |
| 2024/05/14 | 4,522 | 4,622 | 4,506 | 4,616 | 4,296,900 |
| 2024/05/13 | 4,478 | 4,540 | 4,460 | 4,517 | 4,009,200 |
| 2024/05/10 | 4,350 | 4,491 | 4,336 | 4,445 | 5,153,700 |
| 2024/05/09 | 4,382 | 4,388 | 4,312 | 4,329 | 3,372,500 |
| 2024/05/08 | 4,311 | 4,425 | 4,302 | 4,357 | 7,262,700 |
| 2024/05/07 | 4,335 | 4,356 | 4,270 | 4,278 | 5,501,900 |
| 2024/05/02 | 4,400 | 4,400 | 4,317 | 4,330 | 4,227,100 |
| 2024/05/01 | 4,383 | 4,408 | 4,330 | 4,383 | 6,041,900 |
| 2024/04/30 | 4,480 | 4,545 | 4,272 | 4,362 | 17,865,100 |
| 2024/04/26 | 4,590 | 4,660 | 4,576 | 4,654 | 4,063,300 |
| 2024/04/25 | 4,680 | 4,699 | 4,593 | 4,606 | 3,706,400 |
| 2024/04/24 | 4,740 | 4,763 | 4,715 | 4,727 | 3,121,500 |
| 2024/04/23 | 4,687 | 4,712 | 4,651 | 4,704 | 2,917,000 |
| 2024/04/22 | 4,616 | 4,661 | 4,589 | 4,645 | 2,910,900 |
| 2024/04/19 | 4,571 | 4,584 | 4,498 | 4,546 | 4,339,700 |
| 2024/04/18 | 4,530 | 4,633 | 4,519 | 4,597 | 3,662,000 |
| 2024/04/17 | 4,675 | 4,681 | 4,511 | 4,515 | 6,631,400 |
| 2024/04/16 | 4,701 | 4,714 | 4,669 | 4,712 | 3,531,400 |
| 2024/04/15 | 4,741 | 4,783 | 4,707 | 4,771 | 2,107,200 |
| 2024/04/12 | 4,778 | 4,832 | 4,747 | 4,780 | 2,638,400 |
| 2024/04/11 | 4,799 | 4,809 | 4,733 | 4,748 | 2,899,700 |
| 2024/04/10 | 4,740 | 4,889 | 4,727 | 4,839 | 4,007,100 |
| 2024/04/09 | 4,749 | 4,784 | 4,730 | 4,748 | 2,134,200 |
| 2024/04/08 | 4,714 | 4,746 | 4,684 | 4,721 | 2,240,500 |
| 2024/04/05 | 4,674 | 4,719 | 4,642 | 4,695 | 3,535,900 |
| 2024/04/04 | 4,730 | 4,762 | 4,710 | 4,717 | 3,398,200 |
| 2024/04/03 | 4,770 | 4,805 | 4,696 | 4,706 | 4,209,400 |
| 2024/04/02 | 4,861 | 4,869 | 4,761 | 4,773 | 4,049,400 |
| 2024/04/01 | 4,852 | 4,896 | 4,831 | 4,879 | 2,793,300 |
| 2024/03/29 | 4,852 | 4,904 | 4,839 | 4,849 | 3,110,500 |
| 2024/03/28 | 4,906 | 4,913 | 4,830 | 4,837 | 4,943,000 |
| 2024/03/27 | 4,976 | 4,980 | 4,927 | 4,950 | 4,966,500 |
| 2024/03/26 | 4,949 | 4,962 | 4,901 | 4,942 | 3,295,700 |
| 2024/03/25 | 5,037 | 5,037 | 4,955 | 4,956 | 3,486,000 |
| 2024/03/22 | 5,019 | 5,052 | 4,990 | 5,039 | 3,696,200 |
| 2024/03/21 | 5,089 | 5,094 | 4,948 | 4,983 | 4,675,300 |
| 2024/03/19 | 4,994 | 5,025 | 4,961 | 5,025 | 3,548,100 |
| 2024/03/18 | 4,900 | 4,999 | 4,895 | 4,990 | 4,125,100 |
| 2024/03/15 | 4,871 | 4,943 | 4,862 | 4,883 | 10,629,600 |
| 2024/03/14 | 4,900 | 4,902 | 4,814 | 4,871 | 5,267,800 |
| 2024/03/13 | 4,965 | 4,968 | 4,880 | 4,918 | 3,981,000 |
| 2024/03/12 | 4,900 | 4,947 | 4,852 | 4,947 | 4,408,000 |
| 2024/03/11 | 5,019 | 5,019 | 4,843 | 4,919 | 9,171,700 |
| 2024/03/08 | 4,984 | 5,066 | 4,939 | 5,020 | 14,538,800 |
| 2024/03/07 | 5,198 | 5,227 | 5,150 | 5,169 | 3,882,900 |
| 2024/03/06 | 5,255 | 5,264 | 5,177 | 5,209 | 4,164,900 |
| 2024/03/05 | 5,256 | 5,284 | 5,180 | 5,276 | 2,826,500 |
| 2024/03/04 | 5,385 | 5,410 | 5,280 | 5,280 | 3,196,100 |
| 2024/03/01 | 5,351 | 5,400 | 5,327 | 5,389 | 2,935,900 |
| 2024/02/29 | 5,322 | 5,403 | 5,318 | 5,363 | 3,584,400 |
| 2024/02/28 | 5,300 | 5,408 | 5,299 | 5,326 | 3,354,900 |
| 2024/02/27 | 5,325 | 5,358 | 5,287 | 5,287 | 3,005,700 |
| 2024/02/26 | 5,367 | 5,390 | 5,304 | 5,325 | 3,770,800 |
| 2024/02/22 | 5,356 | 5,388 | 5,337 | 5,370 | 3,107,400 |
| 2024/02/21 | 5,335 | 5,405 | 5,266 | 5,385 | 4,050,700 |
| 2024/02/20 | 5,521 | 5,530 | 5,360 | 5,391 | 4,497,800 |
| 2024/02/19 | 5,353 | 5,555 | 5,336 | 5,553 | 6,045,800 |
| 2024/02/16 | 5,305 | 5,353 | 5,278 | 5,313 | 3,872,000 |
| 2024/02/15 | 5,270 | 5,299 | 5,228 | 5,298 | 3,729,700 |
| 2024/02/14 | 5,206 | 5,256 | 5,161 | 5,248 | 3,752,300 |
| 2024/02/13 | 5,220 | 5,250 | 5,137 | 5,247 | 4,428,700 |
| 2024/02/09 | 5,148 | 5,202 | 5,101 | 5,160 | 5,041,000 |
| 2024/02/08 | 5,130 | 5,135 | 5,051 | 5,112 | 3,772,900 |
| 2024/02/07 | 5,137 | 5,159 | 5,060 | 5,112 | 5,103,700 |
| 2024/02/06 | 5,210 | 5,212 | 5,106 | 5,136 | 6,515,800 |
| 2024/02/05 | 5,426 | 5,435 | 5,201 | 5,209 | 6,858,900 |
| 2024/02/02 | 5,523 | 5,530 | 5,418 | 5,419 | 3,514,900 |
| 2024/02/01 | 5,476 | 5,552 | 5,462 | 5,500 | 3,841,400 |
| 2024/01/31 | 5,501 | 5,647 | 5,461 | 5,502 | 6,177,900 |
| 2024/01/30 | 5,532 | 5,599 | 5,507 | 5,534 | 3,534,800 |
| 2024/01/29 | 5,463 | 5,501 | 5,410 | 5,497 | 2,263,300 |
| 2024/01/26 | 5,550 | 5,556 | 5,442 | 5,448 | 2,840,100 |
| 2024/01/25 | 5,502 | 5,605 | 5,500 | 5,562 | 2,743,500 |
| 2024/01/24 | 5,540 | 5,544 | 5,477 | 5,480 | 2,847,400 |
| 2024/01/23 | 5,595 | 5,647 | 5,534 | 5,542 | 2,315,000 |
| 2024/01/22 | 5,565 | 5,593 | 5,523 | 5,593 | 1,906,500 |
| 2024/01/19 | 5,644 | 5,665 | 5,531 | 5,562 | 2,358,900 |
| 2024/01/18 | 5,637 | 5,650 | 5,542 | 5,569 | 2,989,400 |
| 2024/01/17 | 5,656 | 5,765 | 5,594 | 5,643 | 5,384,200 |
| 2024/01/16 | 5,550 | 5,700 | 5,547 | 5,684 | 5,541,400 |
| 2024/01/15 | 5,554 | 5,561 | 5,468 | 5,534 | 3,370,100 |
| 2024/01/12 | 5,538 | 5,547 | 5,459 | 5,546 | 4,239,600 |
| 2024/01/11 | 5,500 | 5,532 | 5,413 | 5,462 | 4,540,500 |
| 2024/01/10 | 5,332 | 5,482 | 5,330 | 5,466 | 5,216,200 |
| 2024/01/09 | 5,300 | 5,349 | 5,277 | 5,302 | 2,604,100 |
| 2024/01/05 | 5,165 | 5,292 | 5,153 | 5,274 | 3,223,700 |
| 2024/01/04 | 5,238 | 5,240 | 5,106 | 5,152 | 3,583,200 |