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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 386 | 387 | 382 | 386 | 211,600 | 386 |
| 2024-12-02 | 384 | 386 | 381 | 386 | 167,600 | 386 |
| 2024-11-29 | 381 | 384 | 379 | 381 | 140,900 | 381 |
| 2024-11-28 | 385 | 386 | 382 | 384 | 247,800 | 384 |
| 2024-11-27 | 388 | 388 | 382 | 383 | 296,500 | 383 |
| 2024-11-26 | 395 | 396 | 385 | 387 | 219,600 | 387 |
| 2024-11-25 | 395 | 397 | 390 | 390 | 251,100 | 390 |
| 2024-11-22 | 391 | 394 | 390 | 393 | 216,800 | 393 |
| 2024-11-21 | 389 | 394 | 388 | 390 | 347,000 | 390 |
| 2024-11-20 | 377 | 385 | 377 | 384 | 242,000 | 384 |
| 2024-11-19 | 381 | 383 | 378 | 381 | 193,800 | 381 |
| 2024-11-18 | 384 | 386 | 380 | 382 | 102,700 | 382 |
| 2024-11-15 | 386 | 388 | 383 | 385 | 260,700 | 385 |
| 2024-11-14 | 391 | 393 | 387 | 387 | 145,300 | 387 |
| 2024-11-13 | 381 | 394 | 381 | 387 | 524,700 | 387 |
| 2024-11-12 | 377 | 381 | 377 | 380 | 289,300 | 380 |
| 2024-11-11 | 380 | 381 | 377 | 378 | 201,700 | 378 |
| 2024-11-08 | 381 | 381 | 377 | 379 | 332,300 | 379 |
| 2024-11-07 | 379 | 381 | 377 | 381 | 217,200 | 381 |
| 2024-11-06 | 379 | 381 | 376 | 378 | 230,900 | 378 |
| 2024-11-05 | 378 | 381 | 377 | 379 | 183,000 | 379 |
| 2024-11-01 | 378 | 380 | 377 | 378 | 165,900 | 378 |
| 2024-10-31 | 381 | 384 | 379 | 383 | 346,100 | 383 |
| 2024-10-30 | 378 | 380 | 377 | 377 | 295,800 | 377 |
| 2024-10-29 | 378 | 382 | 378 | 378 | 242,400 | 378 |
| 2024-10-28 | 375 | 384 | 375 | 379 | 362,200 | 379 |
| 2024-10-25 | 377 | 377 | 371 | 373 | 502,000 | 373 |
| 2024-10-24 | 372 | 377 | 370 | 375 | 266,700 | 375 |
| 2024-10-23 | 373 | 375 | 368 | 371 | 240,000 | 371 |
| 2024-10-22 | 379 | 380 | 373 | 373 | 251,000 | 373 |
| 2024-10-21 | 378 | 380 | 376 | 377 | 175,900 | 377 |
| 2024-10-18 | 380 | 381 | 378 | 380 | 126,900 | 380 |
| 2024-10-17 | 380 | 382 | 377 | 377 | 162,100 | 377 |
| 2024-10-16 | 381 | 386 | 380 | 380 | 188,400 | 380 |
| 2024-10-15 | 379 | 383 | 378 | 380 | 190,400 | 380 |
| 2024-10-11 | 380 | 381 | 378 | 379 | 121,800 | 379 |
| 2024-10-10 | 381 | 381 | 376 | 379 | 130,100 | 379 |
| 2024-10-09 | 381 | 382 | 377 | 378 | 115,900 | 378 |
| 2024-10-08 | 384 | 385 | 379 | 381 | 182,500 | 381 |
| 2024-10-07 | 384 | 385 | 380 | 384 | 292,400 | 384 |
| 2024-10-04 | 382 | 384 | 380 | 382 | 195,600 | 382 |
| 2024-10-03 | 390 | 391 | 381 | 384 | 247,200 | 384 |
| 2024-10-02 | 395 | 399 | 385 | 388 | 347,200 | 388 |
| 2024-10-01 | 391 | 397 | 390 | 395 | 208,700 | 395 |
| 2024-09-30 | 388 | 394 | 387 | 390 | 366,800 | 390 |
| 2024-09-27 | 392 | 399 | 389 | 396 | 415,800 | 396 |
| 2024-09-26 | 393 | 401 | 393 | 399 | 566,500 | 399 |
| 2024-09-25 | 397 | 397 | 391 | 393 | 378,200 | 393 |
| 2024-09-24 | 396 | 400 | 396 | 396 | 286,700 | 396 |
| 2024-09-20 | 389 | 402 | 388 | 392 | 431,000 | 392 |
| 2024-09-19 | 390 | 393 | 385 | 386 | 293,100 | 386 |
| 2024-09-18 | 390 | 394 | 380 | 383 | 440,300 | 383 |
| 2024-09-17 | 390 | 393 | 384 | 388 | 388,100 | 388 |
| 2024-09-13 | 390 | 394 | 382 | 386 | 674,900 | 386 |
| 2024-09-12 | 392 | 399 | 392 | 396 | 719,100 | 396 |
| 2024-09-11 | 379 | 389 | 378 | 386 | 598,000 | 386 |
| 2024-09-10 | 380 | 385 | 378 | 383 | 301,400 | 383 |
| 2024-09-09 | 373 | 380 | 370 | 380 | 359,600 | 380 |
| 2024-09-06 | 380 | 382 | 375 | 377 | 188,800 | 377 |
| 2024-09-05 | 375 | 381 | 374 | 377 | 265,700 | 377 |
| 2024-09-04 | 373 | 378 | 372 | 377 | 450,200 | 377 |
| 2024-09-03 | 377 | 380 | 377 | 379 | 172,800 | 379 |
| 2024-09-02 | 378 | 379 | 373 | 375 | 244,200 | 375 |
| 2024-08-30 | 381 | 381 | 376 | 377 | 264,000 | 377 |
| 2024-08-29 | 382 | 384 | 380 | 381 | 206,300 | 381 |
| 2024-08-28 | 383 | 384 | 378 | 378 | 200,800 | 378 |
| 2024-08-27 | 379 | 385 | 377 | 384 | 282,800 | 384 |
| 2024-08-26 | 380 | 381 | 377 | 379 | 400,700 | 379 |
| 2024-08-23 | 382 | 387 | 382 | 385 | 630,200 | 385 |
| 2024-08-22 | 377 | 381 | 376 | 380 | 452,900 | 380 |
| 2024-08-21 | 366 | 381 | 366 | 377 | 1,135,500 | 377 |
| 2024-08-20 | 362 | 363 | 359 | 363 | 369,800 | 363 |
| 2024-08-19 | 359 | 364 | 355 | 360 | 581,400 | 360 |
| 2024-08-16 | 357 | 361 | 355 | 360 | 800,800 | 360 |
| 2024-08-15 | 357 | 357 | 351 | 354 | 201,800 | 354 |
| 2024-08-14 | 358 | 358 | 352 | 356 | 396,200 | 356 |
| 2024-08-13 | 350 | 356 | 347 | 356 | 646,400 | 356 |
| 2024-08-09 | 342 | 354 | 339 | 345 | 1,422,900 | 345 |
| 2024-08-08 | 308 | 319 | 308 | 310 | 320,500 | 310 |
| 2024-08-07 | 307 | 321 | 303 | 316 | 598,100 | 316 |
| 2024-08-06 | 311 | 320 | 306 | 310 | 599,400 | 310 |
| 2024-08-05 | 308 | 314 | 288 | 288 | 871,400 | 288 |
| 2024-08-02 | 330 | 333 | 324 | 324 | 668,800 | 324 |
| 2024-08-01 | 346 | 346 | 333 | 337 | 745,500 | 337 |
| 2024-07-31 | 340 | 349 | 339 | 349 | 342,700 | 349 |
| 2024-07-30 | 342 | 344 | 339 | 341 | 322,100 | 341 |
| 2024-07-29 | 343 | 346 | 341 | 345 | 161,400 | 345 |
| 2024-07-26 | 341 | 343 | 339 | 340 | 299,000 | 340 |
| 2024-07-25 | 344 | 344 | 338 | 339 | 571,600 | 339 |
| 2024-07-24 | 347 | 347 | 344 | 345 | 370,700 | 345 |
| 2024-07-23 | 349 | 349 | 345 | 349 | 216,500 | 349 |
| 2024-07-22 | 351 | 352 | 347 | 347 | 277,800 | 347 |
| 2024-07-19 | 351 | 353 | 348 | 350 | 342,300 | 350 |
| 2024-07-18 | 351 | 354 | 351 | 351 | 191,500 | 351 |
| 2024-07-17 | 353 | 354 | 350 | 352 | 211,200 | 352 |
| 2024-07-16 | 353 | 354 | 350 | 350 | 354,300 | 350 |
| 2024-07-12 | 351 | 357 | 350 | 353 | 281,300 | 353 |
| 2024-07-11 | 350 | 352 | 347 | 352 | 209,100 | 352 |
| 2024-07-10 | 354 | 354 | 346 | 349 | 356,400 | 349 |
| 2024-07-09 | 348 | 353 | 348 | 351 | 284,800 | 351 |
| 2024-07-08 | 354 | 355 | 350 | 351 | 264,300 | 351 |
| 2024-07-05 | 361 | 362 | 354 | 355 | 424,800 | 355 |
| 2024-07-04 | 361 | 362 | 359 | 362 | 244,900 | 362 |
| 2024-07-03 | 360 | 366 | 360 | 361 | 231,500 | 361 |
| 2024-07-02 | 363 | 363 | 360 | 360 | 226,500 | 360 |
| 2024-07-01 | 366 | 366 | 361 | 363 | 154,300 | 363 |
| 2024-06-28 | 365 | 366 | 361 | 362 | 223,500 | 362 |
| 2024-06-27 | 363 | 367 | 363 | 366 | 133,300 | 366 |
| 2024-06-26 | 365 | 369 | 363 | 366 | 252,100 | 366 |
| 2024-06-25 | 360 | 365 | 359 | 365 | 342,200 | 365 |
| 2024-06-24 | 356 | 360 | 356 | 360 | 202,900 | 360 |
| 2024-06-21 | 360 | 360 | 356 | 356 | 240,200 | 356 |
| 2024-06-20 | 355 | 360 | 355 | 359 | 305,500 | 359 |
| 2024-06-19 | 350 | 357 | 349 | 357 | 304,800 | 357 |
| 2024-06-18 | 345 | 349 | 345 | 348 | 236,000 | 348 |
| 2024-06-17 | 343 | 345 | 340 | 342 | 210,200 | 342 |
| 2024-06-14 | 338 | 346 | 338 | 346 | 280,900 | 346 |
| 2024-06-13 | 343 | 343 | 338 | 339 | 279,200 | 339 |
| 2024-06-12 | 341 | 344 | 341 | 343 | 308,300 | 343 |
| 2024-06-11 | 346 | 349 | 341 | 341 | 179,100 | 341 |
| 2024-06-10 | 343 | 348 | 343 | 346 | 184,900 | 346 |
| 2024-06-07 | 345 | 347 | 342 | 343 | 332,800 | 343 |
| 2024-06-06 | 349 | 349 | 337 | 343 | 662,700 | 343 |
| 2024-06-05 | 354 | 356 | 348 | 351 | 274,600 | 351 |
| 2024-06-04 | 359 | 359 | 356 | 358 | 198,100 | 358 |
| 2024-06-03 | 359 | 360 | 357 | 358 | 206,500 | 358 |
| 2024-05-31 | 355 | 358 | 354 | 358 | 257,800 | 358 |
| 2024-05-30 | 352 | 356 | 351 | 354 | 244,700 | 354 |
| 2024-05-29 | 355 | 357 | 353 | 355 | 225,600 | 355 |
| 2024-05-28 | 360 | 362 | 355 | 356 | 298,900 | 356 |
| 2024-05-27 | 361 | 363 | 359 | 362 | 226,200 | 362 |
| 2024-05-24 | 356 | 361 | 355 | 359 | 210,400 | 359 |
| 2024-05-23 | 358 | 360 | 355 | 357 | 220,000 | 357 |
| 2024-05-22 | 357 | 361 | 357 | 357 | 412,700 | 357 |
| 2024-05-21 | 352 | 358 | 351 | 355 | 382,300 | 355 |
| 2024-05-20 | 350 | 353 | 350 | 351 | 249,900 | 351 |
| 2024-05-17 | 345 | 348 | 344 | 348 | 341,600 | 348 |
| 2024-05-16 | 359 | 360 | 346 | 348 | 719,900 | 348 |
| 2024-05-15 | 359 | 361 | 353 | 354 | 507,500 | 354 |
| 2024-05-14 | 369 | 369 | 355 | 355 | 1,495,400 | 355 |
| 2024-05-13 | 385 | 387 | 383 | 385 | 300,400 | 385 |
| 2024-05-10 | 381 | 385 | 380 | 382 | 237,700 | 382 |
| 2024-05-09 | 377 | 380 | 375 | 380 | 227,600 | 380 |
| 2024-05-08 | 376 | 378 | 375 | 375 | 153,900 | 375 |
| 2024-05-07 | 377 | 378 | 376 | 376 | 163,000 | 376 |
| 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
