8585 (株)オリエントコーポレーション 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 | 1,018 | 1,021 | 1,013 | 1,014 | 471,600 | 1,014 |
| 2024-05-01 | 1,025 | 1,027 | 1,016 | 1,020 | 458,000 | 1,020 |
| 2024-04-30 | 1,027 | 1,033 | 1,023 | 1,031 | 356,200 | 1,031 |
| 2024-04-26 | 1,026 | 1,027 | 1,018 | 1,024 | 470,500 | 1,024 |
| 2024-04-25 | 1,036 | 1,036 | 1,026 | 1,026 | 343,300 | 1,026 |
| 2024-04-24 | 1,038 | 1,040 | 1,033 | 1,040 | 381,700 | 1,040 |
| 2024-04-23 | 1,038 | 1,043 | 1,036 | 1,037 | 297,800 | 1,037 |
| 2024-04-22 | 1,028 | 1,040 | 1,028 | 1,036 | 416,700 | 1,036 |
| 2024-04-19 | 1,025 | 1,027 | 1,012 | 1,019 | 655,600 | 1,019 |
| 2024-04-18 | 1,023 | 1,034 | 1,023 | 1,028 | 417,400 | 1,028 |
| 2024-04-17 | 1,047 | 1,048 | 1,024 | 1,024 | 1,039,900 | 1,024 |
| 2024-04-16 | 1,060 | 1,060 | 1,046 | 1,046 | 554,500 | 1,046 |
| 2024-04-15 | 1,063 | 1,064 | 1,053 | 1,064 | 399,400 | 1,064 |
| 2024-04-12 | 1,062 | 1,067 | 1,058 | 1,067 | 356,600 | 1,067 |
| 2024-04-11 | 1,061 | 1,064 | 1,055 | 1,063 | 366,400 | 1,063 |
| 2024-04-10 | 1,076 | 1,077 | 1,062 | 1,063 | 498,900 | 1,063 |
| 2024-04-09 | 1,060 | 1,076 | 1,060 | 1,075 | 607,900 | 1,075 |
| 2024-04-08 | 1,053 | 1,058 | 1,051 | 1,057 | 355,800 | 1,057 |
| 2024-04-05 | 1,053 | 1,054 | 1,044 | 1,049 | 615,200 | 1,049 |
| 2024-04-04 | 1,059 | 1,065 | 1,057 | 1,058 | 412,300 | 1,058 |
| 2024-04-03 | 1,051 | 1,066 | 1,050 | 1,056 | 680,000 | 1,056 |
| 2024-04-02 | 1,061 | 1,067 | 1,053 | 1,055 | 781,900 | 1,055 |
| 2024-04-01 | 1,074 | 1,075 | 1,059 | 1,059 | 685,400 | 1,059 |
| 2024-03-29 | 1,069 | 1,079 | 1,067 | 1,073 | 480,400 | 1,073 |
| 2024-03-28 | 1,077 | 1,083 | 1,069 | 1,069 | 588,100 | 1,069 |
| 2024-03-27 | 1,119 | 1,123 | 1,113 | 1,118 | 1,020,000 | 1,118 |
| 2024-03-26 | 1,117 | 1,118 | 1,107 | 1,111 | 363,600 | 1,111 |
| 2024-03-25 | 1,131 | 1,131 | 1,116 | 1,117 | 541,100 | 1,117 |
| 2024-03-22 | 1,119 | 1,127 | 1,112 | 1,127 | 477,500 | 1,127 |
| 2024-03-21 | 1,116 | 1,125 | 1,110 | 1,114 | 607,900 | 1,114 |
| 2024-03-19 | 1,090 | 1,118 | 1,088 | 1,103 | 1,039,600 | 1,103 |
| 2024-03-18 | 1,077 | 1,086 | 1,075 | 1,085 | 505,800 | 1,085 |
| 2024-03-15 | 1,064 | 1,071 | 1,063 | 1,070 | 460,400 | 1,070 |
| 2024-03-14 | 1,060 | 1,068 | 1,059 | 1,066 | 400,500 | 1,066 |
| 2024-03-13 | 1,068 | 1,073 | 1,057 | 1,061 | 568,300 | 1,061 |
| 2024-03-12 | 1,070 | 1,070 | 1,053 | 1,065 | 1,064,100 | 1,065 |
| 2024-03-11 | 1,082 | 1,085 | 1,065 | 1,070 | 691,700 | 1,070 |
| 2024-03-08 | 1,071 | 1,086 | 1,066 | 1,083 | 834,500 | 1,083 |
| 2024-03-07 | 1,067 | 1,075 | 1,065 | 1,071 | 950,600 | 1,071 |
| 2024-03-06 | 1,067 | 1,078 | 1,066 | 1,076 | 604,300 | 1,076 |
| 2024-03-05 | 1,068 | 1,072 | 1,060 | 1,068 | 648,300 | 1,068 |
| 2024-03-04 | 1,075 | 1,075 | 1,066 | 1,069 | 398,000 | 1,069 |
| 2024-03-01 | 1,068 | 1,074 | 1,066 | 1,074 | 417,800 | 1,074 |
| 2024-02-29 | 1,070 | 1,073 | 1,062 | 1,068 | 526,300 | 1,068 |
| 2024-02-28 | 1,064 | 1,074 | 1,062 | 1,070 | 635,100 | 1,070 |
| 2024-02-27 | 1,064 | 1,070 | 1,061 | 1,062 | 540,800 | 1,062 |
| 2024-02-26 | 1,072 | 1,075 | 1,063 | 1,063 | 650,800 | 1,063 |
| 2024-02-22 | 1,075 | 1,076 | 1,065 | 1,069 | 527,200 | 1,069 |
| 2024-02-21 | 1,073 | 1,075 | 1,067 | 1,072 | 318,400 | 1,072 |
| 2024-02-20 | 1,080 | 1,080 | 1,066 | 1,068 | 486,000 | 1,068 |
| 2024-02-19 | 1,064 | 1,079 | 1,063 | 1,078 | 597,500 | 1,078 |
| 2024-02-16 | 1,061 | 1,067 | 1,058 | 1,064 | 395,900 | 1,064 |
| 2024-02-15 | 1,066 | 1,067 | 1,054 | 1,061 | 292,100 | 1,061 |
| 2024-02-14 | 1,069 | 1,071 | 1,056 | 1,064 | 503,300 | 1,064 |
| 2024-02-13 | 1,071 | 1,074 | 1,066 | 1,072 | 404,400 | 1,072 |
| 2024-02-09 | 1,056 | 1,067 | 1,052 | 1,064 | 387,700 | 1,064 |
| 2024-02-08 | 1,067 | 1,068 | 1,055 | 1,058 | 413,800 | 1,058 |
| 2024-02-07 | 1,067 | 1,068 | 1,061 | 1,065 | 404,900 | 1,065 |
| 2024-02-06 | 1,069 | 1,074 | 1,063 | 1,070 | 408,900 | 1,070 |
| 2024-02-05 | 1,059 | 1,072 | 1,055 | 1,071 | 547,300 | 1,071 |
| 2024-02-02 | 1,050 | 1,063 | 1,046 | 1,058 | 747,300 | 1,058 |
| 2024-02-01 | 1,070 | 1,073 | 1,048 | 1,052 | 1,674,900 | 1,052 |
| 2024-01-31 | 1,107 | 1,115 | 1,101 | 1,115 | 398,600 | 1,115 |
| 2024-01-30 | 1,123 | 1,124 | 1,110 | 1,110 | 207,500 | 1,110 |
| 2024-01-29 | 1,119 | 1,125 | 1,115 | 1,124 | 221,300 | 1,124 |
| 2024-01-26 | 1,116 | 1,126 | 1,111 | 1,114 | 460,500 | 1,114 |
| 2024-01-25 | 1,114 | 1,119 | 1,111 | 1,114 | 238,100 | 1,114 |
| 2024-01-24 | 1,118 | 1,120 | 1,108 | 1,113 | 406,100 | 1,113 |
| 2024-01-23 | 1,122 | 1,126 | 1,116 | 1,118 | 207,200 | 1,118 |
| 2024-01-22 | 1,107 | 1,120 | 1,107 | 1,120 | 244,000 | 1,120 |
| 2024-01-19 | 1,108 | 1,111 | 1,101 | 1,106 | 219,500 | 1,106 |
| 2024-01-18 | 1,121 | 1,122 | 1,099 | 1,101 | 388,900 | 1,101 |
| 2024-01-17 | 1,140 | 1,147 | 1,126 | 1,126 | 314,400 | 1,126 |
| 2024-01-16 | 1,133 | 1,137 | 1,125 | 1,137 | 274,200 | 1,137 |
| 2024-01-15 | 1,106 | 1,137 | 1,106 | 1,130 | 379,900 | 1,130 |
| 2024-01-12 | 1,101 | 1,114 | 1,099 | 1,106 | 609,400 | 1,106 |
| 2024-01-11 | 1,092 | 1,098 | 1,089 | 1,094 | 288,300 | 1,094 |
| 2024-01-10 | 1,094 | 1,098 | 1,084 | 1,084 | 456,500 | 1,084 |
| 2024-01-09 | 1,094 | 1,099 | 1,091 | 1,097 | 289,000 | 1,097 |
| 2024-01-05 | 1,084 | 1,095 | 1,082 | 1,094 | 369,800 | 1,094 |
| 2024-01-04 | 1,066 | 1,083 | 1,057 | 1,082 | 367,600 | 1,082 |
分割・併合履歴 ： [2022-09-29]10株→1株 [2007-06-04]1株→0.5株 [1983-03-28]1株→1.3株
