4661 (株)オリエンタルランド 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4,335 | 4,356 | 4,270 | 4,278 | 5,501,900 | 4,278 |
| 2024-05-02 | 4,400 | 4,400 | 4,317 | 4,330 | 4,227,100 | 4,330 |
| 2024-05-01 | 4,383 | 4,408 | 4,330 | 4,383 | 6,041,900 | 4,383 |
| 2024-04-30 | 4,480 | 4,545 | 4,272 | 4,362 | 17,865,100 | 4,362 |
| 2024-04-26 | 4,590 | 4,660 | 4,576 | 4,654 | 4,063,300 | 4,654 |
| 2024-04-25 | 4,680 | 4,699 | 4,593 | 4,606 | 3,706,400 | 4,606 |
| 2024-04-24 | 4,740 | 4,763 | 4,715 | 4,727 | 3,121,500 | 4,727 |
| 2024-04-23 | 4,687 | 4,712 | 4,651 | 4,704 | 2,917,000 | 4,704 |
| 2024-04-22 | 4,616 | 4,661 | 4,589 | 4,645 | 2,910,900 | 4,645 |
| 2024-04-19 | 4,571 | 4,584 | 4,498 | 4,546 | 4,339,700 | 4,546 |
| 2024-04-18 | 4,530 | 4,633 | 4,519 | 4,597 | 3,662,000 | 4,597 |
| 2024-04-17 | 4,675 | 4,681 | 4,511 | 4,515 | 6,631,400 | 4,515 |
| 2024-04-16 | 4,701 | 4,714 | 4,669 | 4,712 | 3,531,400 | 4,712 |
| 2024-04-15 | 4,741 | 4,783 | 4,707 | 4,771 | 2,107,200 | 4,771 |
| 2024-04-12 | 4,778 | 4,832 | 4,747 | 4,780 | 2,638,400 | 4,780 |
| 2024-04-11 | 4,799 | 4,809 | 4,733 | 4,748 | 2,899,700 | 4,748 |
| 2024-04-10 | 4,740 | 4,889 | 4,727 | 4,839 | 4,007,100 | 4,839 |
| 2024-04-09 | 4,749 | 4,784 | 4,730 | 4,748 | 2,134,200 | 4,748 |
| 2024-04-08 | 4,714 | 4,746 | 4,684 | 4,721 | 2,240,500 | 4,721 |
| 2024-04-05 | 4,674 | 4,719 | 4,642 | 4,695 | 3,535,900 | 4,695 |
| 2024-04-04 | 4,730 | 4,762 | 4,710 | 4,717 | 3,398,200 | 4,717 |
| 2024-04-03 | 4,770 | 4,805 | 4,696 | 4,706 | 4,209,400 | 4,706 |
| 2024-04-02 | 4,861 | 4,869 | 4,761 | 4,773 | 4,049,400 | 4,773 |
| 2024-04-01 | 4,852 | 4,896 | 4,831 | 4,879 | 2,793,300 | 4,879 |
| 2024-03-29 | 4,852 | 4,904 | 4,839 | 4,849 | 3,110,500 | 4,849 |
| 2024-03-28 | 4,906 | 4,913 | 4,830 | 4,837 | 4,943,000 | 4,837 |
| 2024-03-27 | 4,976 | 4,980 | 4,927 | 4,950 | 4,966,500 | 4,950 |
| 2024-03-26 | 4,949 | 4,962 | 4,901 | 4,942 | 3,295,700 | 4,942 |
| 2024-03-25 | 5,037 | 5,037 | 4,955 | 4,956 | 3,486,000 | 4,956 |
| 2024-03-22 | 5,019 | 5,052 | 4,990 | 5,039 | 3,696,200 | 5,039 |
| 2024-03-21 | 5,089 | 5,094 | 4,948 | 4,983 | 4,675,300 | 4,983 |
| 2024-03-19 | 4,994 | 5,025 | 4,961 | 5,025 | 3,548,100 | 5,025 |
| 2024-03-18 | 4,900 | 4,999 | 4,895 | 4,990 | 4,125,100 | 4,990 |
| 2024-03-15 | 4,871 | 4,943 | 4,862 | 4,883 | 10,629,600 | 4,883 |
| 2024-03-14 | 4,900 | 4,902 | 4,814 | 4,871 | 5,267,800 | 4,871 |
| 2024-03-13 | 4,965 | 4,968 | 4,880 | 4,918 | 3,981,000 | 4,918 |
| 2024-03-12 | 4,900 | 4,947 | 4,852 | 4,947 | 4,408,000 | 4,947 |
| 2024-03-11 | 5,019 | 5,019 | 4,843 | 4,919 | 9,171,700 | 4,919 |
| 2024-03-08 | 4,984 | 5,066 | 4,939 | 5,020 | 14,538,800 | 5,020 |
| 2024-03-07 | 5,198 | 5,227 | 5,150 | 5,169 | 3,882,900 | 5,169 |
| 2024-03-06 | 5,255 | 5,264 | 5,177 | 5,209 | 4,164,900 | 5,209 |
| 2024-03-05 | 5,256 | 5,284 | 5,180 | 5,276 | 2,826,500 | 5,276 |
| 2024-03-04 | 5,385 | 5,410 | 5,280 | 5,280 | 3,196,100 | 5,280 |
| 2024-03-01 | 5,351 | 5,400 | 5,327 | 5,389 | 2,935,900 | 5,389 |
| 2024-02-29 | 5,322 | 5,403 | 5,318 | 5,363 | 3,584,400 | 5,363 |
| 2024-02-28 | 5,300 | 5,408 | 5,299 | 5,326 | 3,354,900 | 5,326 |
| 2024-02-27 | 5,325 | 5,358 | 5,287 | 5,287 | 3,005,700 | 5,287 |
| 2024-02-26 | 5,367 | 5,390 | 5,304 | 5,325 | 3,770,800 | 5,325 |
| 2024-02-22 | 5,356 | 5,388 | 5,337 | 5,370 | 3,107,400 | 5,370 |
| 2024-02-21 | 5,335 | 5,405 | 5,266 | 5,385 | 4,050,700 | 5,385 |
| 2024-02-20 | 5,521 | 5,530 | 5,360 | 5,391 | 4,497,800 | 5,391 |
| 2024-02-19 | 5,353 | 5,555 | 5,336 | 5,553 | 6,045,800 | 5,553 |
| 2024-02-16 | 5,305 | 5,353 | 5,278 | 5,313 | 3,872,000 | 5,313 |
| 2024-02-15 | 5,270 | 5,299 | 5,228 | 5,298 | 3,729,700 | 5,298 |
| 2024-02-14 | 5,206 | 5,256 | 5,161 | 5,248 | 3,752,300 | 5,248 |
| 2024-02-13 | 5,220 | 5,250 | 5,137 | 5,247 | 4,428,700 | 5,247 |
| 2024-02-09 | 5,148 | 5,202 | 5,101 | 5,160 | 5,041,000 | 5,160 |
| 2024-02-08 | 5,130 | 5,135 | 5,051 | 5,112 | 3,772,900 | 5,112 |
| 2024-02-07 | 5,137 | 5,159 | 5,060 | 5,112 | 5,103,700 | 5,112 |
| 2024-02-06 | 5,210 | 5,212 | 5,106 | 5,136 | 6,515,800 | 5,136 |
| 2024-02-05 | 5,426 | 5,435 | 5,201 | 5,209 | 6,858,900 | 5,209 |
| 2024-02-02 | 5,523 | 5,530 | 5,418 | 5,419 | 3,514,900 | 5,419 |
| 2024-02-01 | 5,476 | 5,552 | 5,462 | 5,500 | 3,841,400 | 5,500 |
| 2024-01-31 | 5,501 | 5,647 | 5,461 | 5,502 | 6,177,900 | 5,502 |
| 2024-01-30 | 5,532 | 5,599 | 5,507 | 5,534 | 3,534,800 | 5,534 |
| 2024-01-29 | 5,463 | 5,501 | 5,410 | 5,497 | 2,263,300 | 5,497 |
| 2024-01-26 | 5,550 | 5,556 | 5,442 | 5,448 | 2,840,100 | 5,448 |
| 2024-01-25 | 5,502 | 5,605 | 5,500 | 5,562 | 2,743,500 | 5,562 |
| 2024-01-24 | 5,540 | 5,544 | 5,477 | 5,480 | 2,847,400 | 5,480 |
| 2024-01-23 | 5,595 | 5,647 | 5,534 | 5,542 | 2,315,000 | 5,542 |
| 2024-01-22 | 5,565 | 5,593 | 5,523 | 5,593 | 1,906,500 | 5,593 |
| 2024-01-19 | 5,644 | 5,665 | 5,531 | 5,562 | 2,358,900 | 5,562 |
| 2024-01-18 | 5,637 | 5,650 | 5,542 | 5,569 | 2,989,400 | 5,569 |
| 2024-01-17 | 5,656 | 5,765 | 5,594 | 5,643 | 5,384,200 | 5,643 |
| 2024-01-16 | 5,550 | 5,700 | 5,547 | 5,684 | 5,541,400 | 5,684 |
| 2024-01-15 | 5,554 | 5,561 | 5,468 | 5,534 | 3,370,100 | 5,534 |
| 2024-01-12 | 5,538 | 5,547 | 5,459 | 5,546 | 4,239,600 | 5,546 |
| 2024-01-11 | 5,500 | 5,532 | 5,413 | 5,462 | 4,540,500 | 5,462 |
| 2024-01-10 | 5,332 | 5,482 | 5,330 | 5,466 | 5,216,200 | 5,466 |
| 2024-01-09 | 5,300 | 5,349 | 5,277 | 5,302 | 2,604,100 | 5,302 |
| 2024-01-05 | 5,165 | 5,292 | 5,153 | 5,274 | 3,223,700 | 5,274 |
| 2024-01-04 | 5,238 | 5,240 | 5,106 | 5,152 | 3,583,200 | 5,152 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
