1786 オリエンタル白石(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	332	340	332	340	581,900	340
2023-12-28	332	333	331	333	199,600	333
2023-12-27	333	333	330	332	269,500	332
2023-12-26	331	333	329	330	166,500	330
2023-12-25	333	334	331	331	182,700	331
2023-12-22	332	334	331	333	276,500	333
2023-12-21	330	332	329	330	151,200	330
2023-12-20	331	333	330	332	263,700	332
2023-12-19	329	331	327	330	291,300	330
2023-12-18	331	333	327	330	265,300	330
2023-12-15	331	332	329	332	353,700	332
2023-12-14	330	331	328	329	350,000	329
2023-12-13	326	329	326	329	297,000	329
2023-12-12	327	329	326	326	305,500	326
2023-12-11	324	326	323	325	328,400	325
2023-12-08	324	326	318	322	625,300	322
2023-12-07	325	325	322	324	276,300	324
2023-12-06	322	327	322	327	248,200	327
2023-12-05	328	330	323	323	416,400	323
2023-12-04	330	333	329	330	278,300	330
2023-12-01	330	332	326	329	274,800	329
2023-11-30	328	330	326	330	212,900	330
2023-11-29	330	332	328	328	221,600	328
2023-11-28	332	335	331	332	176,400	332
2023-11-27	336	337	331	332	237,000	332
2023-11-24	330	334	328	334	391,000	334
2023-11-22	325	332	325	330	369,000	330
2023-11-21	327	328	324	326	283,600	326
2023-11-20	323	335	323	327	462,300	327
2023-11-17	320	325	320	325	333,900	325
2023-11-16	323	324	320	321	260,200	321
2023-11-15	326	326	321	322	332,700	322
2023-11-14	319	326	319	325	307,900	325
2023-11-13	319	326	317	319	1,028,600	319
2023-11-10	331	335	328	335	381,900	335
2023-11-09	331	332	327	331	426,300	331
2023-11-08	329	330	325	325	526,900	325
2023-11-07	331	335	329	329	250,200	329
2023-11-06	335	336	330	333	474,800	333
2023-11-02	336	338	334	335	587,400	335
2023-11-01	333	336	331	332	426,500	332
2023-10-31	333	334	329	333	586,900	333
2023-10-30	330	332	328	331	774,000	331
2023-10-27	331	333	328	332	606,900	332
2023-10-26	327	329	324	327	432,600	327
2023-10-25	325	328	322	324	838,900	324
2023-10-24	325	325	316	322	556,300	322
2023-10-23	326	328	323	325	703,700	325
2023-10-20	322	326	322	326	411,800	326
2023-10-19	327	328	319	322	613,300	322
2023-10-18	322	328	321	328	603,800	328
2023-10-17	320	324	319	320	266,900	320
2023-10-16	321	323	318	319	351,300	319
2023-10-13	321	325	320	322	517,600	322
2023-10-12	321	321	315	321	501,000	321
2023-10-11	320	322	319	319	312,300	319
2023-10-10	320	321	318	319	317,200	319
2023-10-06	316	318	314	316	239,200	316
2023-10-05	313	316	310	314	716,200	314
2023-10-04	314	315	307	308	1,248,200	308
2023-10-03	325	325	315	316	745,900	316
2023-10-02	329	331	325	325	415,900	325
2023-09-29	330	333	325	329	684,600	329
2023-09-28	330	331	327	330	498,000	330
2023-09-27	328	333	327	333	791,400	333
2023-09-26	333	333	328	328	482,300	328
2023-09-25	334	334	330	331	450,900	331
2023-09-22	331	333	328	331	387,800	331
2023-09-21	332	336	331	332	389,500	332
2023-09-20	337	338	333	334	482,900	334
2023-09-19	334	337	332	337	627,500	337
2023-09-15	332	334	330	330	693,400	330
2023-09-14	328	331	328	330	370,600	330
2023-09-13	330	330	327	328	369,100	328
2023-09-12	330	331	327	330	351,200	330
2023-09-11	331	331	329	330	319,800	330
2023-09-08	331	334	329	331	584,600	331
2023-09-07	332	336	331	331	766,000	331
2023-09-06	329	331	328	331	336,800	331
2023-09-05	332	332	326	329	442,700	329
2023-09-04	329	332	328	332	524,300	332
2023-09-01	326	329	324	326	587,900	326
2023-08-31	322	328	321	327	614,500	327
2023-08-30	330	331	323	324	986,900	324
2023-08-29	329	332	328	332	815,800	332
2023-08-28	325	328	324	328	710,000	328
2023-08-25	320	325	319	322	806,900	322
2023-08-24	314	320	314	320	726,100	320
2023-08-23	312	313	311	313	339,200	313
2023-08-22	311	313	311	312	281,700	312
2023-08-21	310	313	307	309	373,600	309
2023-08-18	311	311	309	309	347,100	309
2023-08-17	311	313	309	313	380,000	313
2023-08-16	310	313	309	310	319,100	310
2023-08-15	310	312	309	312	428,400	312
2023-08-14	313	313	308	308	442,000	308
2023-08-10	309	313	306	313	584,200	313
2023-08-09	308	309	305	307	472,200	307
2023-08-08	309	310	307	308	275,900	308
2023-08-07	308	311	306	309	377,500	309
2023-08-04	305	308	305	308	370,000	308
2023-08-03	309	309	306	306	378,100	306
2023-08-02	309	313	309	309	369,500	309
2023-08-01	311	312	310	310	284,200	310
2023-07-31	312	313	310	311	307,500	311
2023-07-28	308	311	306	310	551,200	310
2023-07-27	308	310	307	309	270,000	309
2023-07-26	307	310	306	307	324,600	307
2023-07-25	310	311	306	306	638,700	306
2023-07-24	304	307	303	307	589,000	307
2023-07-21	300	303	299	302	321,600	302
2023-07-20	299	301	298	299	457,400	299
2023-07-19	297	299	295	299	382,900	299
2023-07-18	298	300	295	296	330,000	296
2023-07-14	299	299	296	297	326,500	297
2023-07-13	297	299	295	299	394,200	299
2023-07-12	300	300	296	296	393,700	296
2023-07-11	300	301	298	299	372,300	299
2023-07-10	297	304	297	299	785,800	299
2023-07-07	298	298	295	295	520,700	295
2023-07-06	303	303	297	297	1,048,600	297
2023-07-05	310	311	303	304	910,200	304
2023-07-04	311	312	309	310	199,900	310
2023-07-03	309	312	309	310	437,700	310
2023-06-30	309	310	307	308	506,000	308
2023-06-29	312	312	308	309	309,300	309
2023-06-28	309	313	307	312	552,700	312
2023-06-27	312	312	308	310	319,000	310
2023-06-26	311	313	305	312	488,100	312
2023-06-23	307	310	305	309	837,800	309
2023-06-22	314	315	307	308	820,500	308
2023-06-21	314	319	313	314	684,600	314
2023-06-20	313	313	310	312	504,000	312
2023-06-19	308	313	307	313	760,700	313
2023-06-16	306	308	303	308	772,800	308
2023-06-15	305	308	304	305	550,400	305
2023-06-14	304	305	301	305	760,200	305
2023-06-13	300	305	300	303	889,200	303
2023-06-12	295	300	295	300	610,100	300
2023-06-09	290	295	289	295	1,097,000	295
2023-06-08	296	297	289	292	1,079,000	292
2023-06-07	297	298	294	295	887,500	295
2023-06-06	298	299	292	296	962,700	296
2023-06-05	301	304	298	299	621,200	299
2023-06-02	294	299	293	298	477,500	298
2023-06-01	294	297	294	294	472,700	294
2023-05-31	301	302	295	295	1,016,600	295
2023-05-30	305	305	301	301	436,900	301
2023-05-29	307	307	302	304	788,300	304
2023-05-26	312	312	305	305	588,400	305
2023-05-25	311	314	310	313	392,100	313
2023-05-24	315	316	310	310	354,700	310
2023-05-23	313	320	312	315	769,400	315
2023-05-22	312	316	311	313	447,800	313
2023-05-19	318	318	312	315	804,900	315
2023-05-18	321	322	317	318	1,175,800	318
2023-05-17	346	346	316	319	6,576,100	319
2023-05-16	320	323	315	322	555,500	322
2023-05-15	329	329	320	320	541,300	320
2023-05-12	331	333	327	333	520,400	333
2023-05-11	334	335	331	331	155,400	331
2023-05-10	335	335	332	333	314,500	333
2023-05-09	337	340	336	337	456,800	337
2023-05-08	332	340	332	337	613,500	337
2023-05-02	335	335	330	331	332,300	331
2023-05-01	330	338	330	335	556,700	335
2023-04-28	326	329	325	329	352,800	329
2023-04-27	327	327	323	324	201,000	324
2023-04-26	321	328	318	326	447,000	326
2023-04-25	328	330	323	323	667,500	323
2023-04-24	324	327	323	326	383,800	326
2023-04-21	323	327	321	323	381,900	323
2023-04-20	322	325	321	325	172,700	325
2023-04-19	325	326	321	323	308,800	323
2023-04-18	326	329	325	325	364,600	325
2023-04-17	325	326	322	326	240,500	326
2023-04-14	325	327	322	325	252,100	325
2023-04-13	327	329	322	324	238,700	324
2023-04-12	327	329	325	328	329,000	328
2023-04-11	323	325	320	324	191,300	324
2023-04-10	320	323	319	322	338,800	322
2023-04-07	313	320	313	317	213,300	317
2023-04-06	316	319	313	313	240,500	313
2023-04-05	325	325	319	320	339,000	320
2023-04-04	328	328	325	327	338,100	327
2023-04-03	326	330	324	328	486,100	328
2023-03-31	324	329	322	326	547,900	326
2023-03-30	313	322	308	321	678,900	321
2023-03-29	323	326	322	324	555,700	324
2023-03-28	320	323	318	322	352,000	322
2023-03-27	320	320	314	318	349,900	318
2023-03-24	312	318	312	316	448,800	316
2023-03-23	310	314	307	314	277,800	314
2023-03-22	308	310	306	310	321,900	310
2023-03-20	305	307	302	302	273,100	302
2023-03-17	302	306	301	306	259,900	306
2023-03-16	298	303	297	300	623,000	300
2023-03-15	305	307	300	306	581,000	306
2023-03-14	303	303	297	301	674,000	301
2023-03-13	312	312	304	308	671,100	308
2023-03-10	317	321	315	317	595,100	317
2023-03-09	321	323	318	321	368,900	321
2023-03-08	321	322	318	320	387,800	320
2023-03-07	323	324	320	323	309,700	323
2023-03-06	329	330	321	321	680,800	321
2023-03-03	333	333	328	329	315,700	329
2023-03-02	332	332	328	330	356,700	330
2023-03-01	326	334	325	333	846,800	333
2023-02-28	329	329	323	326	406,300	326
2023-02-27	325	330	321	325	524,800	325
2023-02-24	312	328	311	326	1,252,900	326
2023-02-22	310	311	308	310	245,100	310
2023-02-21	314	314	307	309	302,600	309
2023-02-20	311	317	310	316	377,900	316
2023-02-17	308	311	306	309	336,600	309
2023-02-16	306	307	303	306	289,500	306
2023-02-15	309	309	304	306	325,600	306
2023-02-14	308	314	304	309	743,200	309
2023-02-13	295	302	295	300	432,300	300
2023-02-10	293	296	293	294	210,900	294
2023-02-09	294	296	293	294	266,900	294
2023-02-08	296	298	295	295	181,100	295
2023-02-07	298	299	296	298	205,300	298
2023-02-06	297	301	295	299	371,800	299
2023-02-03	306	306	292	296	1,207,800	296
2023-02-02	311	311	307	308	227,200	308
2023-02-01	311	313	309	311	263,400	311
2023-01-31	310	311	307	310	368,300	310
2023-01-30	307	312	305	310	423,000	310
2023-01-27	307	308	305	307	155,600	307
2023-01-26	308	308	302	305	414,400	305
2023-01-25	310	312	305	308	405,600	308
2023-01-24	313	314	308	310	402,800	310
2023-01-23	306	319	306	312	1,047,100	312
2023-01-20	310	313	305	305	697,300	305
2023-01-19	302	315	302	313	1,232,400	313
2023-01-18	303	308	302	303	818,400	303
2023-01-17	299	306	298	304	946,100	304
2023-01-16	291	304	290	298	1,152,200	298
2023-01-13	290	293	288	291	351,300	291
2023-01-12	286	293	286	288	611,800	288
2023-01-11	284	286	284	285	161,200	285
2023-01-10	284	286	283	283	241,900	283
2023-01-06	281	284	280	282	333,300	282
2023-01-05	282	285	280	281	321,700	281
2023-01-04	283	283	279	281	383,600	281

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31