1786 オリエンタル白石(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 352 | 355 | 346 | 352 | 610,600 | 352 |
| 2025-04-08 | 346 | 357 | 346 | 354 | 575,300 | 354 |
| 2025-04-07 | 325 | 341 | 323 | 334 | 1,134,500 | 334 |
| 2025-04-04 | 351 | 354 | 345 | 350 | 777,600 | 350 |
| 2025-04-03 | 351 | 358 | 351 | 358 | 362,700 | 358 |
| 2025-04-02 | 368 | 368 | 361 | 363 | 286,600 | 363 |
| 2025-04-01 | 370 | 372 | 365 | 366 | 249,800 | 366 |
| 2025-03-31 | 373 | 373 | 365 | 366 | 406,700 | 366 |
| 2025-03-28 | 375 | 378 | 374 | 375 | 232,600 | 375 |
| 2025-03-27 | 379 | 382 | 375 | 382 | 366,900 | 382 |
| 2025-03-26 | 381 | 384 | 379 | 381 | 394,700 | 381 |
| 2025-03-25 | 382 | 383 | 380 | 382 | 256,400 | 382 |
| 2025-03-24 | 381 | 381 | 378 | 381 | 252,700 | 381 |
| 2025-03-21 | 377 | 381 | 375 | 380 | 306,300 | 380 |
| 2025-03-19 | 376 | 379 | 376 | 377 | 140,200 | 377 |
| 2025-03-18 | 374 | 376 | 372 | 376 | 411,200 | 376 |
| 2025-03-17 | 371 | 375 | 371 | 373 | 275,000 | 373 |
| 2025-03-14 | 371 | 373 | 370 | 371 | 336,400 | 371 |
| 2025-03-13 | 370 | 374 | 369 | 371 | 261,500 | 371 |
| 2025-03-12 | 365 | 371 | 365 | 371 | 343,500 | 371 |
| 2025-03-11 | 370 | 370 | 365 | 367 | 507,000 | 367 |
| 2025-03-10 | 375 | 377 | 373 | 373 | 257,300 | 373 |
| 2025-03-07 | 373 | 374 | 370 | 373 | 464,500 | 373 |
| 2025-03-06 | 374 | 381 | 374 | 377 | 400,200 | 377 |
| 2025-03-05 | 376 | 377 | 373 | 373 | 287,200 | 373 |
| 2025-03-04 | 376 | 378 | 372 | 376 | 315,000 | 376 |
| 2025-03-03 | 376 | 380 | 376 | 379 | 220,400 | 379 |
| 2025-02-28 | 378 | 380 | 374 | 375 | 369,800 | 375 |
| 2025-02-27 | 377 | 382 | 377 | 380 | 216,500 | 380 |
| 2025-02-26 | 378 | 379 | 375 | 377 | 404,900 | 377 |
| 2025-02-25 | 376 | 384 | 374 | 378 | 397,500 | 378 |
| 2025-02-21 | 377 | 379 | 372 | 376 | 711,400 | 376 |
| 2025-02-20 | 380 | 382 | 377 | 378 | 486,300 | 378 |
| 2025-02-19 | 386 | 387 | 380 | 381 | 555,700 | 381 |
| 2025-02-18 | 390 | 393 | 384 | 388 | 344,900 | 388 |
| 2025-02-17 | 394 | 399 | 390 | 390 | 339,400 | 390 |
| 2025-02-14 | 395 | 401 | 393 | 394 | 638,700 | 394 |
| 2025-02-13 | 381 | 399 | 375 | 398 | 1,519,200 | 398 |
| 2025-02-12 | 396 | 398 | 391 | 393 | 674,900 | 393 |
| 2025-02-10 | 383 | 392 | 383 | 391 | 267,400 | 391 |
| 2025-02-07 | 384 | 385 | 380 | 382 | 295,100 | 382 |
| 2025-02-06 | 387 | 388 | 385 | 385 | 165,000 | 385 |
| 2025-02-05 | 385 | 390 | 384 | 389 | 224,100 | 389 |
| 2025-02-04 | 392 | 394 | 386 | 387 | 166,100 | 387 |
| 2025-02-03 | 391 | 395 | 388 | 389 | 321,500 | 389 |
| 2025-01-31 | 390 | 395 | 388 | 395 | 286,100 | 395 |
| 2025-01-30 | 384 | 391 | 382 | 388 | 499,300 | 388 |
| 2025-01-29 | 382 | 385 | 381 | 384 | 186,500 | 384 |
| 2025-01-28 | 381 | 383 | 381 | 382 | 164,100 | 382 |
| 2025-01-27 | 382 | 385 | 380 | 383 | 273,700 | 383 |
| 2025-01-24 | 377 | 380 | 377 | 378 | 186,100 | 378 |
| 2025-01-23 | 379 | 379 | 377 | 378 | 142,600 | 378 |
| 2025-01-22 | 378 | 379 | 376 | 377 | 221,200 | 377 |
| 2025-01-21 | 381 | 381 | 377 | 379 | 63,400 | 379 |
| 2025-01-20 | 377 | 380 | 375 | 378 | 205,200 | 378 |
| 2025-01-17 | 376 | 377 | 372 | 377 | 303,800 | 377 |
| 2025-01-16 | 382 | 382 | 375 | 376 | 231,900 | 376 |
| 2025-01-15 | 380 | 381 | 376 | 381 | 190,900 | 381 |
| 2025-01-14 | 380 | 382 | 374 | 378 | 531,400 | 378 |
| 2025-01-10 | 380 | 381 | 378 | 379 | 168,500 | 379 |
| 2025-01-09 | 380 | 382 | 378 | 382 | 252,000 | 382 |
| 2025-01-08 | 385 | 385 | 380 | 381 | 379,300 | 381 |
| 2025-01-07 | 388 | 390 | 383 | 384 | 360,200 | 384 |
| 2025-01-06 | 394 | 394 | 387 | 387 | 265,700 | 387 |
分割・併合履歴 ： なし