4661 (株)オリエンタルランド 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,839 | 2,953.5 | 2,832 | 2,918 | 6,921,600 | 2,918 |
| 2025-04-03 | 2,783 | 2,854.5 | 2,755 | 2,850 | 5,058,900 | 2,850 |
| 2025-04-02 | 2,925 | 2,931 | 2,864.5 | 2,866.5 | 4,436,600 | 2,866.50 |
| 2025-04-01 | 2,974 | 2,976 | 2,892 | 2,924 | 4,839,700 | 2,924 |
| 2025-03-31 | 3,010 | 3,013 | 2,944 | 2,945 | 6,964,400 | 2,945 |
| 2025-03-28 | 3,079 | 3,087 | 3,033 | 3,052 | 4,520,300 | 3,052 |
| 2025-03-27 | 3,095 | 3,126 | 3,082 | 3,107 | 5,044,700 | 3,107 |
| 2025-03-26 | 3,120 | 3,131 | 3,077 | 3,095 | 4,031,100 | 3,095 |
| 2025-03-25 | 3,100 | 3,131 | 3,088 | 3,115 | 2,994,400 | 3,115 |
| 2025-03-24 | 3,100 | 3,119 | 3,092 | 3,103 | 2,494,300 | 3,103 |
| 2025-03-21 | 3,141 | 3,159 | 3,117 | 3,117 | 4,764,900 | 3,117 |
| 2025-03-19 | 3,160 | 3,192 | 3,151 | 3,162 | 2,130,600 | 3,162 |
| 2025-03-18 | 3,145 | 3,183 | 3,139 | 3,154 | 2,554,500 | 3,154 |
| 2025-03-17 | 3,140 | 3,165 | 3,117 | 3,120 | 3,784,200 | 3,120 |
| 2025-03-14 | 3,119 | 3,153 | 3,107 | 3,122 | 4,211,200 | 3,122 |
| 2025-03-13 | 3,132 | 3,142 | 3,111 | 3,121 | 3,170,900 | 3,121 |
| 2025-03-12 | 3,180 | 3,189 | 3,105 | 3,117 | 6,637,600 | 3,117 |
| 2025-03-11 | 3,300 | 3,336 | 3,178 | 3,200 | 7,595,200 | 3,200 |
| 2025-03-10 | 3,119 | 3,298 | 3,105 | 3,277 | 12,513,700 | 3,277 |
| 2025-03-07 | 3,050 | 3,130 | 3,040 | 3,105 | 4,843,000 | 3,105 |
| 2025-03-06 | 3,098 | 3,104 | 3,063 | 3,076 | 3,429,400 | 3,076 |
| 2025-03-05 | 3,105 | 3,133 | 3,091 | 3,103 | 3,209,000 | 3,103 |
| 2025-03-04 | 3,100 | 3,119 | 3,059 | 3,109 | 3,432,200 | 3,109 |
| 2025-03-03 | 3,095 | 3,107 | 3,015 | 3,070 | 5,039,700 | 3,070 |
| 2025-02-28 | 3,122 | 3,126 | 3,062 | 3,086 | 5,140,600 | 3,086 |
| 2025-02-27 | 3,129 | 3,138 | 3,078 | 3,122 | 3,536,300 | 3,122 |
| 2025-02-26 | 3,080 | 3,156 | 3,075 | 3,129 | 6,921,200 | 3,129 |
| 2025-02-25 | 3,030 | 3,080 | 3,030 | 3,066 | 3,649,100 | 3,066 |
| 2025-02-21 | 3,042 | 3,065 | 3,021 | 3,032 | 4,831,600 | 3,032 |
| 2025-02-20 | 3,095 | 3,101 | 3,042 | 3,056 | 5,457,300 | 3,056 |
| 2025-02-19 | 3,159 | 3,166 | 3,083 | 3,111 | 5,100,000 | 3,111 |
| 2025-02-18 | 3,177 | 3,216 | 3,167 | 3,174 | 2,476,400 | 3,174 |
| 2025-02-17 | 3,214 | 3,248 | 3,177 | 3,180 | 4,206,800 | 3,180 |
| 2025-02-14 | 3,233 | 3,262 | 3,205 | 3,219 | 3,394,300 | 3,219 |
| 2025-02-13 | 3,210 | 3,271 | 3,198 | 3,252 | 3,415,900 | 3,252 |
| 2025-02-12 | 3,266 | 3,269 | 3,189 | 3,203 | 7,780,500 | 3,203 |
| 2025-02-10 | 3,369 | 3,369 | 3,257 | 3,270 | 5,672,000 | 3,270 |
| 2025-02-07 | 3,402 | 3,413 | 3,367 | 3,370 | 2,234,300 | 3,370 |
| 2025-02-06 | 3,430 | 3,462 | 3,399 | 3,402 | 2,628,300 | 3,402 |
| 2025-02-05 | 3,472 | 3,483 | 3,400 | 3,424 | 4,314,600 | 3,424 |
| 2025-02-04 | 3,537 | 3,549 | 3,483 | 3,510 | 3,478,200 | 3,510 |
| 2025-02-03 | 3,448 | 3,504 | 3,407 | 3,483 | 4,539,600 | 3,483 |
| 2025-01-31 | 3,585 | 3,638 | 3,451 | 3,501 | 12,737,100 | 3,501 |
| 2025-01-30 | 3,679 | 3,725 | 3,647 | 3,696 | 5,778,100 | 3,696 |
| 2025-01-29 | 3,685 | 3,699 | 3,656 | 3,676 | 4,116,900 | 3,676 |
| 2025-01-28 | 3,550 | 3,704 | 3,544 | 3,675 | 8,216,000 | 3,675 |
| 2025-01-27 | 3,450 | 3,548 | 3,440 | 3,529 | 6,243,800 | 3,529 |
| 2025-01-24 | 3,400 | 3,460 | 3,386 | 3,407 | 5,856,300 | 3,407 |
| 2025-01-23 | 3,313 | 3,332 | 3,294 | 3,315 | 2,605,600 | 3,315 |
| 2025-01-22 | 3,332 | 3,345 | 3,288 | 3,337 | 3,075,600 | 3,337 |
| 2025-01-21 | 3,348 | 3,354 | 3,306 | 3,318 | 2,117,200 | 3,318 |
| 2025-01-20 | 3,325 | 3,332 | 3,285 | 3,317 | 2,144,000 | 3,317 |
| 2025-01-17 | 3,350 | 3,381 | 3,280 | 3,312 | 3,077,600 | 3,312 |
| 2025-01-16 | 3,317 | 3,366 | 3,299 | 3,348 | 2,769,700 | 3,348 |
| 2025-01-15 | 3,327 | 3,364 | 3,312 | 3,319 | 3,043,200 | 3,319 |
| 2025-01-14 | 3,300 | 3,318 | 3,261 | 3,294 | 4,170,900 | 3,294 |
| 2025-01-10 | 3,353 | 3,365 | 3,310 | 3,318 | 4,101,600 | 3,318 |
| 2025-01-09 | 3,351 | 3,409 | 3,347 | 3,364 | 4,259,000 | 3,364 |
| 2025-01-08 | 3,473 | 3,473 | 3,351 | 3,364 | 5,775,400 | 3,364 |
| 2025-01-07 | 3,436 | 3,515 | 3,393 | 3,483 | 4,830,100 | 3,483 |
| 2025-01-06 | 3,430 | 3,441 | 3,381 | 3,420 | 4,599,400 | 3,420 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株