1. HOME >
  2. 株価時系列 >
  3. 4661 >
  4. 2020年

4661 (株)オリエンタルランド の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3017,15017,17017,00517,040485,0003,408
2020-12-2916,77517,12016,77517,090659,0003,418
2020-12-2816,60016,64016,35016,620516,5003,324
2020-12-2516,50016,77516,48016,520412,6003,304
2020-12-2416,50516,51516,33016,475562,4003,295
2020-12-2316,48016,71516,40516,575817,7003,315
2020-12-2216,37016,43516,08516,250812,2003,250
2020-12-2116,94016,98016,53516,645879,0003,329
2020-12-1817,45517,48516,95517,0301,068,5003,406
2020-12-1717,63017,71517,45517,605464,4003,521
2020-12-1617,50017,76517,50017,625457,6003,525
2020-12-1518,05518,07017,58017,615866,8003,523
2020-12-1418,27018,59018,22018,240648,6003,648
2020-12-1118,25018,37518,15518,320602,5003,664
2020-12-1017,91518,40017,91518,390883,0003,678
2020-12-0917,76017,97517,73017,970412,0003,594
2020-12-0817,80017,92517,71517,925345,0003,585
2020-12-0718,00018,10017,65517,875636,7003,575
2020-12-0417,79517,99517,75017,995417,6003,599
2020-12-0317,72017,86017,70017,845521,2003,569
2020-12-0217,88517,92517,59017,655633,3003,531
2020-12-0118,00018,05017,73517,800447,6003,560
2020-11-3018,00018,02517,76517,7651,088,2003,553
2020-11-2717,96018,22517,94018,090857,6003,618
2020-11-2617,88518,02017,84517,920427,6003,584
2020-11-2518,00518,29517,78517,900872,0003,580
2020-11-2417,57517,94017,51017,9401,152,8003,588
2020-11-2017,31017,35516,93517,2901,082,9003,458
2020-11-1917,30017,58517,17017,570982,0003,514
2020-11-1817,25017,50017,20517,3101,105,8003,462
2020-11-1717,25017,50017,17017,330870,7003,466
2020-11-1616,90017,20016,80017,160816,9003,432
2020-11-1317,00017,04516,72016,860780,3003,372
2020-11-1216,97017,20016,93017,200834,6003,440
2020-11-1116,95017,30016,92517,2151,691,1003,443
2020-11-1016,32517,07516,32516,8052,762,4003,361
2020-11-0915,80015,90015,79015,850698,3003,170
2020-11-0615,75015,76015,50515,705738,6003,141
2020-11-0515,54515,78015,45515,765869,8003,153
2020-11-0415,34015,53515,28515,4551,178,7003,091
2020-11-0214,75515,10014,73015,085841,9003,017
2020-10-3014,79014,97514,29014,5851,700,8002,917
2020-10-2915,35015,38015,21515,230551,0003,046
2020-10-2815,32515,45015,30015,440395,3003,088
2020-10-2715,34015,40015,20515,350513,7003,070
2020-10-2615,18015,39015,18015,350478,3003,070
2020-10-2315,13015,26515,10015,255465,2003,051
2020-10-2215,05515,13514,96515,120416,9003,024
2020-10-2114,97515,17014,97515,100489,8003,020
2020-10-2015,07015,14514,90014,900474,6002,980
2020-10-1915,01015,19514,96515,120370,9003,024
2020-10-1615,16515,22014,90014,905540,0002,981
2020-10-1515,23515,31015,21015,220412,7003,044
2020-10-1415,22515,30015,19515,285394,1003,057
2020-10-1315,14515,22515,09015,175508,7003,035
2020-10-1214,95015,14014,94015,110369,4003,022
2020-10-0915,07015,10014,92014,990357,3002,998
2020-10-0815,10015,11515,03515,080385,3003,016
2020-10-0714,91515,06514,88515,065416,0003,013
2020-10-0614,85014,96014,80514,940370,0002,988
2020-10-0514,86514,97014,79514,935448,9002,987
2020-10-0214,89014,90014,59014,650480,0002,930
2020-09-3014,93014,98514,74014,740536,6002,948
2020-09-2915,02515,05514,96015,000631,8003,000
2020-09-2815,00015,08514,94015,085872,6003,017
2020-09-2515,05015,09014,93014,930548,6002,986
2020-09-2415,11515,18515,05015,075476,9003,015
2020-09-2315,11515,22015,03515,130650,1003,026
2020-09-1814,87515,15014,83515,1151,040,6003,023
2020-09-1714,84514,92014,77514,780525,1002,956
2020-09-1614,66514,81514,62014,810400,7002,962
2020-09-1514,58014,70514,31014,665714,0002,933
2020-09-1414,83514,91514,69014,770814,9002,954
2020-09-1114,87015,08514,82515,0651,006,3003,013
2020-09-1014,68014,73014,58014,730543,0002,946
2020-09-0914,55014,61514,46514,5801,167,5002,916
2020-09-0814,53014,80014,51514,7351,066,7002,947
2020-09-0714,21014,52014,18014,465671,8002,893
2020-09-0414,11514,23514,05014,200409,9002,840
2020-09-0314,22014,30514,13514,210449,8002,842
2020-09-0214,21514,21513,96514,065765,6002,813
2020-09-0114,33014,49514,26014,285801,4002,857
2020-08-3114,40014,66514,35514,390885,4002,878
2020-08-2814,13514,51514,00514,1451,325,7002,829
2020-08-2714,12514,12513,97514,005425,6002,801
2020-08-2614,00514,13513,94014,100457,8002,820
2020-08-2513,86014,11013,86013,990790,4002,798
2020-08-2413,70513,79513,53513,700567,3002,740
2020-08-2113,68513,88013,63513,805635,1002,761
2020-08-2013,89013,98513,60513,645942,7002,729
2020-08-1913,82014,12513,78014,115603,6002,823
2020-08-1813,85013,97013,77013,915507,7002,783
2020-08-1714,07514,09513,87513,875619,1002,775
2020-08-1414,11014,25013,99014,080790,3002,816
2020-08-1313,98514,06013,82514,025791,2002,805
2020-08-1213,85014,03513,60013,9701,153,9002,794
2020-08-1113,22513,67013,20013,6401,143,3002,728
2020-08-0713,00013,22512,90013,105674,9002,621
2020-08-0613,14013,16012,86012,940677,0002,588
2020-08-0513,10013,21012,89013,200662,2002,640
2020-08-0412,72013,22012,57013,2101,070,6002,642
2020-08-0312,50012,63012,36512,5201,139,6002,504
2020-07-3112,86013,10012,50012,6701,860,6002,534
2020-07-3013,50013,50512,86012,8601,468,4002,572
2020-07-2913,62013,77513,50013,550729,1002,710
2020-07-2813,95513,96513,56513,615756,9002,723
2020-07-2713,90014,00013,76014,000607,2002,800
2020-07-2214,11514,24014,04014,075678,5002,815
2020-07-2114,01514,22013,99514,200605,8002,840
2020-07-2014,05514,07513,82013,920578,8002,784
2020-07-1714,01514,16513,96014,095570,2002,819
2020-07-1613,97514,13513,88514,125742,7002,825
2020-07-1513,85014,01513,80513,985627,2002,797
2020-07-1413,93513,97513,63013,750741,1002,750
2020-07-1313,96014,03013,82014,000536,1002,800
2020-07-1014,07014,15513,86013,865751,5002,773
2020-07-0914,13514,28014,04014,065649,5002,813
2020-07-0814,31514,36014,12014,120496,7002,824
2020-07-0714,19514,36514,12514,340477,9002,868
2020-07-0613,90514,37513,90014,285671,7002,857
2020-07-0314,28514,33013,95514,075728,7002,815
2020-07-0214,25014,46514,16514,290857,8002,858
2020-07-0114,26014,34014,06014,195804,6002,839
2020-06-3014,42514,45014,16514,240811,0002,848
2020-06-2914,28514,29014,06014,195981,7002,839
2020-06-2614,50514,52014,19514,3851,346,8002,877
2020-06-2514,90014,92514,45514,5101,845,0002,902
2020-06-2415,28015,38014,98515,1051,093,9003,021
2020-06-2315,00015,63014,90015,4601,797,4003,092
2020-06-2214,99015,04014,85514,975502,4002,995
2020-06-1915,00015,20514,98515,020876,2003,004
2020-06-1815,15515,15514,87015,000585,0003,000
2020-06-1715,17515,27015,06515,155598,4003,031
2020-06-1615,10515,24515,04015,155858,9003,031
2020-06-1515,44015,46515,03015,030812,9003,006
2020-06-1215,47015,71015,39015,535951,7003,107
2020-06-1115,50515,91015,47515,7501,361,2003,150
2020-06-1015,49015,55515,41515,465551,8003,093
2020-06-0915,49515,54515,43015,495536,5003,099
2020-06-0815,50015,53015,33015,465781,2003,093
2020-06-0515,13015,36015,06015,320718,2003,064
2020-06-0415,55015,56015,11015,2051,089,4003,041
2020-06-0315,72515,73015,34015,475822,4003,095
2020-06-0215,59015,79015,51015,540752,0003,108
2020-06-0115,46015,68015,40015,530877,4003,106
2020-05-2915,80515,95015,56515,6151,262,9003,123
2020-05-2815,85516,00015,73515,9851,168,4003,197
2020-05-2715,87015,90015,56015,760988,4003,152
2020-05-2615,72016,00015,72015,8901,319,6003,178
2020-05-2515,42015,57015,31015,570795,0003,114
2020-05-2215,23015,46515,12015,200823,9003,040
2020-05-2115,60015,66015,13015,1801,201,0003,036
2020-05-2015,19515,67015,07015,4701,478,4003,094
2020-05-1914,75015,20014,66515,1951,989,4003,039
2020-05-1814,26014,48014,25514,405565,5002,881
2020-05-1514,25514,31014,17514,255825,5002,851
2020-05-1414,24014,38014,16014,230700,6002,846
2020-05-1314,08014,25514,01014,190903,6002,838
2020-05-1214,25014,27514,01014,185816,9002,837
2020-05-1113,92014,34013,82514,2801,596,6002,856
2020-05-0813,40013,73013,23013,7301,165,1002,746
2020-05-0713,38013,40013,05013,2601,683,5002,652
2020-05-0113,77013,90013,56013,6251,021,4002,725
2020-04-3014,40014,40013,68013,6802,440,6002,736
2020-04-2814,16014,35014,09514,285818,0002,857
2020-04-2714,08014,17013,98514,095630,3002,819
2020-04-2414,00014,08513,88514,075796,7002,815
2020-04-2314,30514,33014,11014,175697,2002,835
2020-04-2214,07514,22513,94514,165784,6002,833
2020-04-2114,37014,40014,05514,100856,3002,820
2020-04-2014,31014,50014,30014,440566,1002,888
2020-04-1714,50014,77014,42014,4801,316,1002,896
2020-04-1614,10514,32014,05014,290835,7002,858
2020-04-1514,09014,38514,04014,3001,050,0002,860
2020-04-1413,78014,00513,75014,005885,9002,801
2020-04-1313,76013,92013,71513,800699,4002,760
2020-04-1013,97514,03513,62013,8051,680,8002,761
2020-04-0914,49014,51513,82514,1251,430,2002,825
2020-04-0814,20014,45014,16514,4501,533,7002,890
2020-04-0714,13514,42013,90014,1951,879,4002,839
2020-04-0613,25513,75013,13013,7501,508,7002,750
2020-04-0313,34513,67013,23513,3651,340,9002,673
2020-04-0213,06013,53013,06013,3651,653,7002,673
2020-04-0113,68513,76013,03013,0551,506,8002,611
2020-03-3114,08014,23513,78513,8201,377,9002,764
2020-03-3013,38014,09013,35014,0901,815,7002,818
2020-03-2714,17514,36513,72514,0002,641,3002,800
2020-03-2614,45014,48513,60013,9302,787,4002,786
2020-03-2514,38514,89014,01514,8352,245,4002,967
2020-03-2414,51514,60013,86513,9252,287,8002,785
2020-03-2314,10014,29513,97014,1502,313,6002,830
2020-03-1914,35014,55013,92014,1703,698,3002,834
2020-03-1813,57014,26013,54513,8803,504,3002,776
2020-03-1712,27513,30012,16013,2353,426,3002,647
2020-03-1612,20012,60012,07512,2752,497,9002,455
2020-03-1311,50012,74011,25012,1603,751,7002,432
2020-03-1212,25012,44011,88012,0703,548,4002,414
2020-03-1113,00013,13012,58512,5851,793,7002,517
2020-03-1012,38513,19512,08013,1503,081,9002,630
2020-03-0912,63012,79512,28012,5402,395,1002,508
2020-03-0613,05013,17512,87512,9552,128,7002,591
2020-03-0513,33513,46513,20013,3751,979,6002,675
2020-03-0412,90013,65012,71513,0702,872,7002,614
2020-03-0313,50013,50012,87013,0753,442,0002,615
2020-03-0212,17012,97512,15012,9103,360,1002,582
2020-02-2811,63012,46511,62012,2654,866,7002,453
2020-02-2712,58012,58512,01512,1852,826,6002,437
2020-02-2612,78012,85012,66512,6951,487,9002,539
2020-02-2512,55513,06012,53012,9202,012,5002,584
2020-02-2113,50013,67513,39013,4551,460,5002,691
2020-02-2014,06514,14013,78013,795886,3002,759
2020-02-1914,07014,11513,97013,980666,0002,796
2020-02-1813,80014,02013,76013,930892,4002,786
2020-02-1714,14014,18013,80013,8901,449,3002,778
2020-02-1414,73514,79514,48514,510721,2002,902
2020-02-1314,59014,96014,56014,940938,3002,988
2020-02-1214,74014,74014,50014,580675,0002,916
2020-02-1014,50514,63014,50014,550427,5002,910
2020-02-0714,84514,90014,60014,660564,2002,932
2020-02-0614,70014,89514,59514,8751,200,3002,975
2020-02-0514,59014,60014,41014,550683,2002,910
2020-02-0414,02014,36514,01014,330789,1002,866
2020-02-0314,00014,14513,89014,0151,117,5002,803
2020-01-3114,34514,65014,26014,2601,390,3002,852
2020-01-3014,40514,54514,11014,130918,5002,826
2020-01-2914,47514,49014,11014,3801,129,9002,876
2020-01-2814,30014,54014,03014,5101,358,7002,902
2020-01-2714,64515,07014,39514,5002,093,6002,900
2020-01-2415,54015,73015,44515,725561,7003,145
2020-01-2315,38015,58015,31015,435541,1003,087
2020-01-2215,30015,45515,25515,385453,1003,077
2020-01-2115,77015,83515,37015,410588,0003,082
2020-01-2015,62015,76515,60515,685269,1003,137
2020-01-1715,89015,89515,62015,650436,9003,130
2020-01-1615,96015,96515,70515,800529,8003,160
2020-01-1515,98516,07515,86515,895444,6003,179
2020-01-1415,95016,01015,84016,010463,8003,202
2020-01-1015,80016,02515,74515,915865,1003,183
2020-01-0915,50015,84015,43015,775961,9003,155
2020-01-0815,29515,44515,05515,355752,0003,071
2020-01-0714,89515,43514,87515,415979,0003,083
2020-01-0614,76014,86014,68014,840575,9002,968

分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株