1. HOME >
  2. 株価時系列 >
  3. 1786 >
  4. 2021年

1786 オリエンタル白石(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30233235232233261,100233
2021-12-29226235226235526,400235
2021-12-28225227223226803,900226
2021-12-27230230225225604,000225
2021-12-24228229228228143,700228
2021-12-23229229227229229,500229
2021-12-22227229226227284,700227
2021-12-21230230227227255,200227
2021-12-20232232227227537,400227
2021-12-17236236232234351,600234
2021-12-16230236229234507,400234
2021-12-15229230228229293,600229
2021-12-14228230227230339,600230
2021-12-13229230225229671,300229
2021-12-10231231227230798,300230
2021-12-09232234230230415,400230
2021-12-08235237231231493,300231
2021-12-07228233226233848,300233
2021-12-06226231226228322,400228
2021-12-03225228225226460,300226
2021-12-02226229225226399,500226
2021-12-01225230224228375,000228
2021-11-30231235227227559,400227
2021-11-29235236230230510,300230
2021-11-26238238233238529,900238
2021-11-25242243239239526,000239
2021-11-24243246242242358,600242
2021-11-22243244242242324,300242
2021-11-19248249245245476,500245
2021-11-18253253248248507,400248
2021-11-17257258254254482,100254
2021-11-16262263258258562,600258
2021-11-15261268258262637,900262
2021-11-12269272268271359,200271
2021-11-11269270265267338,500267
2021-11-10270271268269239,100269
2021-11-09272273270270292,400270
2021-11-08273274270271317,700271
2021-11-05277277272273381,700273
2021-11-04270276269276458,000276
2021-11-02268271268270243,100270
2021-11-01270271269269436,800269
2021-10-29269270268269253,000269
2021-10-28271273269269574,000269
2021-10-27272274271273286,000273
2021-10-26270274269274302,700274
2021-10-25271271265269491,500269
2021-10-22267270266270299,000270
2021-10-21270271267267370,500267
2021-10-20273273270270518,200270
2021-10-19277277273273285,000273
2021-10-18276277273276430,200276
2021-10-15273278273278279,100278
2021-10-14275275272274386,200274
2021-10-13278278273273670,900273
2021-10-12279281278278400,900278
2021-10-11279282276282496,000282
2021-10-08283284277280936,300280
2021-10-072772942762862,004,500286
2021-10-062642792632761,205,800276
2021-10-05260263259262588,800262
2021-10-04263265261262776,900262
2021-10-01266266263263707,500263
2021-09-30268269266267374,800267
2021-09-29265270265269666,500269
2021-09-28267269264266694,700266
2021-09-27268269265266624,100266
2021-09-24265267265267530,700267
2021-09-22265267263264613,000264
2021-09-21267269265268451,500268
2021-09-17267269266269619,200269
2021-09-16269269266267377,900267
2021-09-15270271264269788,800269
2021-09-14272274271271513,300271
2021-09-13272274270274406,400274
2021-09-10273274271272549,200272
2021-09-09272274271273351,000273
2021-09-08271274271273423,600273
2021-09-07272276271272387,400272
2021-09-06272273269273295,400273
2021-09-03269274269273297,100273
2021-09-02273273268268560,400268
2021-09-01274275272274293,000274
2021-08-31272275272274212,800274
2021-08-30271277271275490,900275
2021-08-27267270266270234,600270
2021-08-26269270267270223,500270
2021-08-25272272268269259,800269
2021-08-24271272270271210,000271
2021-08-23271272270271248,600271
2021-08-20277277269270570,700270
2021-08-19276278274277337,700277
2021-08-18271279271275235,200275
2021-08-17273274270273289,800273
2021-08-16280280272274333,100274
2021-08-13276283276282718,600282
2021-08-12270271268269212,200269
2021-08-11272272267269347,200269
2021-08-10272272270270271,000270
2021-08-06272273271271152,200271
2021-08-05274274271274340,700274
2021-08-04275276274275118,200275
2021-08-03276277274276199,600276
2021-08-02276278275276162,100276
2021-07-30277279272274404,900274
2021-07-29279280277280173,100280
2021-07-28278279276279210,100279
2021-07-2727828027827983,900279
2021-07-26281281277280267,500280
2021-07-21277278275276279,900276
2021-07-20276280275276305,000276
2021-07-19280282278278207,500278
2021-07-16279283279283253,600283
2021-07-15281281277278405,600278
2021-07-14280284280283248,400283
2021-07-13281284280283266,200283
2021-07-12280284280281220,400281
2021-07-09280281276281346,700281
2021-07-08283283280280204,700280
2021-07-07278282278282213,900282
2021-07-06277282277281226,300281
2021-07-05277280277277205,900277
2021-07-02278279275279446,400279
2021-07-01281281278279160,000279
2021-06-30281282278278257,900278
2021-06-29282284280281153,500281
2021-06-28282285281285157,300285
2021-06-25284284280280183,000280
2021-06-2428028228028286,500282
2021-06-2328328328028287,000282
2021-06-22280283279283230,200283
2021-06-21280280278278328,600278
2021-06-18290290283283199,700283
2021-06-17290290288289116,900289
2021-06-16289291288289131,200289
2021-06-15289291287289301,300289
2021-06-14292293288293175,600293
2021-06-11295295291291280,400291
2021-06-10293294291294243,400294
2021-06-09288292288291223,200291
2021-06-08286288286286119,100286
2021-06-07283287283285236,300285
2021-06-04284287283285265,800285
2021-06-03278284278282213,400282
2021-06-02280282278278259,300278
2021-06-01279282279280274,400280
2021-05-31282283279279311,200279
2021-05-28283286282283334,600283
2021-05-27283283279279271,000279
2021-05-26278282278278191,500278
2021-05-25281281278280333,100280
2021-05-24280282275280301,700280
2021-05-21278281278279113,600279
2021-05-20280283278278418,400278
2021-05-19281285281281168,400281
2021-05-18282286281286405,200286
2021-05-17293293282285432,200285
2021-05-14292295291293227,700293
2021-05-13290293288290301,100290
2021-05-12299300292293432,300293
2021-05-11298301297299290,200299
2021-05-10298303297300287,100300
2021-05-07299299297297106,200297
2021-05-06295300294296200,000296
2021-04-30298298294294270,100294
2021-04-28294298294298224,800298
2021-04-27300300294294225,600294
2021-04-26304304297299221,300299
2021-04-23297302293297247,300297
2021-04-22291298290298340,700298
2021-04-21293294286286197,100286
2021-04-20295296293293180,200293
2021-04-19299300296296140,500296
2021-04-16298301297299230,800299
2021-04-15297305297301203,700301
2021-04-14303303296297348,200297
2021-04-13307309303303386,500303
2021-04-12307308305305502,400305
2021-04-09317318305310810,300310
2021-04-08309314303308934,800308
2021-04-072873192833142,555,800314
2021-04-06293294280280450,000280
2021-04-05282289278289458,600289
2021-04-02290293277282596,400282
2021-04-01300302284289481,700289
2021-03-31------
2021-03-30------
2021-03-29------
2021-03-26------
2021-03-25------
2021-03-24------
2021-03-23------
2021-03-22------
2021-03-19------
2021-03-18------
2021-03-17------
2021-03-16------
2021-03-15------
2021-03-12------
2021-03-11------
2021-03-10------
2021-03-09------
2021-03-08------
2021-03-05------
2021-03-04------
2021-03-03------

分割・併合履歴 ： なし