1786 オリエンタル白石(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 376 | 378 | 375 | 376 | 145,400 | 376 |
| 2024-05-01 | 378 | 378 | 374 | 376 | 157,800 | 376 |
| 2024-04-30 | 376 | 379 | 374 | 379 | 171,600 | 379 |
| 2024-04-26 | 371 | 375 | 367 | 375 | 234,900 | 375 |
| 2024-04-25 | 380 | 380 | 371 | 372 | 372,500 | 372 |
| 2024-04-24 | 380 | 382 | 377 | 381 | 261,500 | 381 |
| 2024-04-23 | 373 | 380 | 373 | 376 | 285,800 | 376 |
| 2024-04-22 | 370 | 375 | 370 | 372 | 270,500 | 372 |
| 2024-04-19 | 371 | 371 | 363 | 365 | 376,000 | 365 |
| 2024-04-18 | 370 | 373 | 367 | 371 | 257,200 | 371 |
| 2024-04-17 | 375 | 376 | 367 | 370 | 334,800 | 370 |
| 2024-04-16 | 381 | 382 | 375 | 378 | 393,600 | 378 |
| 2024-04-15 | 380 | 385 | 378 | 383 | 381,700 | 383 |
| 2024-04-12 | 389 | 389 | 386 | 386 | 155,900 | 386 |
| 2024-04-11 | 389 | 390 | 386 | 389 | 219,100 | 389 |
| 2024-04-10 | 394 | 394 | 389 | 389 | 207,800 | 389 |
| 2024-04-09 | 393 | 394 | 389 | 394 | 194,600 | 394 |
| 2024-04-08 | 393 | 396 | 392 | 394 | 193,200 | 394 |
| 2024-04-05 | 394 | 396 | 391 | 393 | 240,600 | 393 |
| 2024-04-04 | 394 | 398 | 394 | 395 | 296,400 | 395 |
| 2024-04-03 | 393 | 397 | 391 | 394 | 410,200 | 394 |
| 2024-04-02 | 400 | 400 | 395 | 395 | 303,200 | 395 |
| 2024-04-01 | 405 | 407 | 396 | 399 | 384,000 | 399 |
| 2024-03-29 | 395 | 404 | 395 | 402 | 374,000 | 402 |
| 2024-03-28 | 400 | 400 | 393 | 395 | 268,500 | 395 |
| 2024-03-27 | 399 | 406 | 398 | 403 | 562,100 | 403 |
| 2024-03-26 | 396 | 399 | 395 | 399 | 229,800 | 399 |
| 2024-03-25 | 399 | 400 | 396 | 396 | 303,900 | 396 |
| 2024-03-22 | 400 | 400 | 396 | 397 | 222,800 | 397 |
| 2024-03-21 | 398 | 402 | 398 | 400 | 373,100 | 400 |
| 2024-03-19 | 397 | 398 | 393 | 396 | 201,000 | 396 |
| 2024-03-18 | 399 | 400 | 396 | 396 | 257,500 | 396 |
| 2024-03-15 | 398 | 398 | 393 | 396 | 301,600 | 396 |
| 2024-03-14 | 398 | 398 | 393 | 398 | 260,600 | 398 |
| 2024-03-13 | 397 | 401 | 391 | 393 | 314,900 | 393 |
| 2024-03-12 | 393 | 395 | 389 | 395 | 439,400 | 395 |
| 2024-03-11 | 399 | 399 | 387 | 390 | 449,900 | 390 |
| 2024-03-08 | 387 | 401 | 387 | 400 | 697,600 | 400 |
| 2024-03-07 | 387 | 389 | 386 | 387 | 355,600 | 387 |
| 2024-03-06 | 387 | 391 | 386 | 388 | 246,500 | 388 |
| 2024-03-05 | 386 | 389 | 385 | 388 | 210,600 | 388 |
| 2024-03-04 | 391 | 392 | 384 | 388 | 388,000 | 388 |
| 2024-03-01 | 398 | 398 | 392 | 394 | 353,300 | 394 |
| 2024-02-29 | 400 | 401 | 397 | 397 | 313,800 | 397 |
| 2024-02-28 | 399 | 408 | 397 | 401 | 887,100 | 401 |
| 2024-02-27 | 383 | 391 | 383 | 391 | 347,200 | 391 |
| 2024-02-26 | 385 | 386 | 381 | 383 | 363,500 | 383 |
| 2024-02-22 | 385 | 387 | 382 | 383 | 338,800 | 383 |
| 2024-02-21 | 385 | 386 | 382 | 384 | 336,800 | 384 |
| 2024-02-20 | 391 | 391 | 383 | 384 | 481,400 | 384 |
| 2024-02-19 | 375 | 394 | 373 | 390 | 1,158,200 | 390 |
| 2024-02-16 | 367 | 370 | 364 | 368 | 484,900 | 368 |
| 2024-02-15 | 365 | 367 | 362 | 363 | 345,800 | 363 |
| 2024-02-14 | 368 | 373 | 365 | 367 | 831,900 | 367 |
| 2024-02-13 | 355 | 360 | 354 | 360 | 332,300 | 360 |
| 2024-02-09 | 355 | 356 | 352 | 353 | 306,300 | 353 |
| 2024-02-08 | 360 | 361 | 354 | 358 | 364,000 | 358 |
| 2024-02-07 | 358 | 363 | 358 | 360 | 261,300 | 360 |
| 2024-02-06 | 360 | 362 | 359 | 359 | 259,800 | 359 |
| 2024-02-05 | 364 | 364 | 360 | 362 | 231,900 | 362 |
| 2024-02-02 | 368 | 368 | 363 | 363 | 261,800 | 363 |
| 2024-02-01 | 369 | 370 | 367 | 367 | 254,400 | 367 |
| 2024-01-31 | 373 | 373 | 367 | 370 | 377,600 | 370 |
| 2024-01-30 | 370 | 373 | 369 | 372 | 341,700 | 372 |
| 2024-01-29 | 363 | 367 | 363 | 366 | 222,800 | 366 |
| 2024-01-26 | 366 | 366 | 361 | 363 | 317,400 | 363 |
| 2024-01-25 | 367 | 370 | 365 | 366 | 348,300 | 366 |
| 2024-01-24 | 363 | 365 | 359 | 362 | 289,900 | 362 |
| 2024-01-23 | 361 | 368 | 361 | 364 | 838,100 | 364 |
| 2024-01-22 | 358 | 361 | 358 | 360 | 307,700 | 360 |
| 2024-01-19 | 357 | 359 | 356 | 357 | 258,400 | 357 |
| 2024-01-18 | 356 | 356 | 354 | 354 | 183,400 | 354 |
| 2024-01-17 | 355 | 360 | 354 | 355 | 371,500 | 355 |
| 2024-01-16 | 356 | 358 | 354 | 355 | 342,200 | 355 |
| 2024-01-15 | 354 | 359 | 350 | 358 | 517,500 | 358 |
| 2024-01-12 | 359 | 360 | 354 | 355 | 342,700 | 355 |
| 2024-01-11 | 355 | 361 | 355 | 356 | 750,400 | 356 |
| 2024-01-10 | 352 | 354 | 348 | 352 | 621,500 | 352 |
| 2024-01-09 | 351 | 354 | 348 | 352 | 585,300 | 352 |
| 2024-01-05 | 345 | 352 | 344 | 350 | 631,400 | 350 |
| 2024-01-04 | 345 | 346 | 342 | 343 | 587,200 | 343 |
分割・併合履歴 ： なし
