4800 オリコン(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 777 | 779 | 772 | 775 | 16,600 | 775 |
| 2024-11-21 | 776 | 782 | 774 | 776 | 10,500 | 776 |
| 2024-11-20 | 779 | 780 | 774 | 774 | 12,500 | 774 |
| 2024-11-19 | 781 | 782 | 775 | 778 | 10,100 | 778 |
| 2024-11-18 | 777 | 780 | 775 | 779 | 13,200 | 779 |
| 2024-11-15 | 784 | 784 | 774 | 776 | 16,700 | 776 |
| 2024-11-14 | 794 | 794 | 780 | 782 | 13,800 | 782 |
| 2024-11-13 | 793 | 797 | 784 | 795 | 8,200 | 795 |
| 2024-11-12 | 783 | 791 | 782 | 791 | 10,100 | 791 |
| 2024-11-11 | 790 | 792 | 776 | 779 | 33,800 | 779 |
| 2024-11-08 | 815 | 815 | 797 | 797 | 20,000 | 797 |
| 2024-11-07 | 818 | 819 | 787 | 804 | 35,800 | 804 |
| 2024-11-06 | 821 | 830 | 821 | 830 | 6,900 | 830 |
| 2024-11-05 | 830 | 830 | 820 | 820 | 4,800 | 820 |
| 2024-11-01 | 831 | 831 | 826 | 827 | 600 | 827 |
| 2024-10-31 | 833 | 833 | 826 | 831 | 2,800 | 831 |
| 2024-10-30 | 832 | 832 | 823 | 831 | 7,200 | 831 |
| 2024-10-29 | 825 | 832 | 821 | 831 | 1,800 | 831 |
| 2024-10-28 | 827 | 827 | 817 | 827 | 2,900 | 827 |
| 2024-10-25 | 830 | 833 | 820 | 821 | 3,300 | 821 |
| 2024-10-24 | 832 | 833 | 824 | 830 | 4,200 | 830 |
| 2024-10-23 | 841 | 841 | 826 | 829 | 14,400 | 829 |
| 2024-10-22 | 848 | 848 | 841 | 841 | 3,500 | 841 |
| 2024-10-21 | 851 | 851 | 846 | 846 | 1,900 | 846 |
| 2024-10-18 | 848 | 849 | 846 | 846 | 1,300 | 846 |
| 2024-10-17 | 849 | 849 | 842 | 845 | 4,900 | 845 |
| 2024-10-16 | 848 | 850 | 845 | 846 | 6,000 | 846 |
| 2024-10-15 | 850 | 855 | 846 | 850 | 8,200 | 850 |
| 2024-10-11 | 841 | 844 | 840 | 844 | 1,900 | 844 |
| 2024-10-10 | 840 | 842 | 838 | 842 | 2,100 | 842 |
| 2024-10-09 | 840 | 840 | 838 | 840 | 2,700 | 840 |
| 2024-10-08 | 837 | 849 | 837 | 841 | 7,000 | 841 |
| 2024-10-07 | 858 | 858 | 848 | 850 | 3,400 | 850 |
| 2024-10-04 | 850 | 851 | 843 | 849 | 4,100 | 849 |
| 2024-10-03 | 856 | 856 | 851 | 851 | 1,600 | 851 |
| 2024-10-02 | 851 | 854 | 850 | 852 | 3,400 | 852 |
| 2024-10-01 | 851 | 861 | 850 | 856 | 4,000 | 856 |
| 2024-09-30 | 837 | 855 | 837 | 854 | 4,400 | 854 |
| 2024-09-27 | 850 | 856 | 842 | 856 | 5,500 | 856 |
| 2024-09-26 | 855 | 855 | 850 | 852 | 12,500 | 852 |
| 2024-09-25 | 863 | 863 | 853 | 856 | 11,100 | 856 |
| 2024-09-24 | 863 | 863 | 859 | 860 | 5,000 | 860 |
| 2024-09-20 | 860 | 860 | 856 | 858 | 2,900 | 858 |
| 2024-09-19 | 859 | 859 | 853 | 854 | 3,700 | 854 |
| 2024-09-18 | 859 | 860 | 852 | 852 | 2,900 | 852 |
| 2024-09-17 | 864 | 864 | 850 | 859 | 6,700 | 859 |
| 2024-09-13 | 863 | 863 | 846 | 848 | 6,000 | 848 |
| 2024-09-12 | 864 | 864 | 851 | 854 | 10,500 | 854 |
| 2024-09-11 | 848 | 850 | 834 | 841 | 7,000 | 841 |
| 2024-09-10 | 845 | 849 | 840 | 842 | 7,100 | 842 |
| 2024-09-09 | 844 | 845 | 831 | 845 | 17,900 | 845 |
| 2024-09-06 | 823 | 836 | 817 | 835 | 22,500 | 835 |
| 2024-09-05 | 801 | 812 | 800 | 802 | 12,800 | 802 |
| 2024-09-04 | 820 | 826 | 806 | 811 | 13,500 | 811 |
| 2024-09-03 | 833 | 833 | 821 | 821 | 7,500 | 821 |
| 2024-09-02 | 844 | 844 | 826 | 826 | 11,200 | 826 |
| 2024-08-30 | 846 | 846 | 820 | 822 | 12,100 | 822 |
| 2024-08-29 | 842 | 842 | 827 | 836 | 7,800 | 836 |
| 2024-08-28 | 830 | 843 | 830 | 842 | 9,000 | 842 |
| 2024-08-27 | 837 | 841 | 823 | 839 | 12,800 | 839 |
| 2024-08-26 | 837 | 858 | 830 | 840 | 22,100 | 840 |
| 2024-08-23 | 839 | 839 | 822 | 830 | 26,300 | 830 |
| 2024-08-22 | 828 | 828 | 812 | 820 | 9,000 | 820 |
| 2024-08-21 | 815 | 821 | 810 | 820 | 13,100 | 820 |
| 2024-08-20 | 815 | 823 | 811 | 811 | 7,100 | 811 |
| 2024-08-19 | 830 | 831 | 815 | 815 | 12,800 | 815 |
| 2024-08-16 | 830 | 830 | 822 | 829 | 8,800 | 829 |
| 2024-08-15 | 820 | 839 | 819 | 829 | 25,300 | 829 |
| 2024-08-14 | 824 | 835 | 809 | 834 | 20,900 | 834 |
| 2024-08-13 | 785 | 809 | 776 | 809 | 13,100 | 809 |
| 2024-08-09 | 770 | 782 | 751 | 770 | 68,600 | 770 |
| 2024-08-08 | 753 | 843 | 750 | 761 | 89,800 | 761 |
| 2024-08-07 | 742 | 779 | 736 | 751 | 29,100 | 751 |
| 2024-08-06 | 731 | 788 | 720 | 755 | 67,800 | 755 |
| 2024-08-05 | 771 | 784 | 735 | 746 | 42,600 | 746 |
| 2024-08-02 | 831 | 832 | 775 | 810 | 37,100 | 810 |
| 2024-08-01 | 855 | 856 | 845 | 845 | 5,800 | 845 |
| 2024-07-31 | 857 | 863 | 848 | 852 | 10,300 | 852 |
| 2024-07-30 | 874 | 877 | 862 | 862 | 10,200 | 862 |
| 2024-07-29 | 889 | 889 | 873 | 874 | 9,800 | 874 |
| 2024-07-26 | 882 | 884 | 878 | 882 | 3,700 | 882 |
| 2024-07-25 | 886 | 886 | 879 | 879 | 4,900 | 879 |
| 2024-07-24 | 896 | 896 | 890 | 893 | 2,900 | 893 |
| 2024-07-23 | 894 | 894 | 888 | 893 | 4,400 | 893 |
| 2024-07-22 | 888 | 894 | 885 | 891 | 8,100 | 891 |
| 2024-07-19 | 883 | 889 | 880 | 885 | 7,600 | 885 |
| 2024-07-18 | 883 | 889 | 883 | 889 | 4,000 | 889 |
| 2024-07-17 | 882 | 887 | 882 | 883 | 2,200 | 883 |
| 2024-07-16 | 887 | 887 | 880 | 884 | 3,400 | 884 |
| 2024-07-12 | 875 | 887 | 875 | 887 | 9,200 | 887 |
| 2024-07-11 | 880 | 880 | 872 | 875 | 3,500 | 875 |
| 2024-07-10 | 872 | 878 | 870 | 877 | 4,300 | 877 |
| 2024-07-09 | 874 | 877 | 874 | 877 | 2,700 | 877 |
| 2024-07-08 | 873 | 877 | 868 | 877 | 7,400 | 877 |
| 2024-07-05 | 873 | 873 | 863 | 863 | 3,800 | 863 |
| 2024-07-04 | 874 | 874 | 868 | 868 | 2,900 | 868 |
| 2024-07-03 | 869 | 874 | 866 | 868 | 3,600 | 868 |
| 2024-07-02 | 871 | 873 | 869 | 872 | 2,300 | 872 |
| 2024-07-01 | 867 | 870 | 865 | 867 | 3,900 | 867 |
| 2024-06-28 | 867 | 867 | 860 | 862 | 2,300 | 862 |
| 2024-06-27 | 869 | 869 | 865 | 867 | 2,000 | 867 |
| 2024-06-26 | 865 | 868 | 862 | 863 | 5,800 | 863 |
| 2024-06-25 | 860 | 863 | 857 | 863 | 8,800 | 863 |
| 2024-06-24 | 846 | 853 | 846 | 853 | 5,200 | 853 |
| 2024-06-21 | 852 | 855 | 846 | 846 | 2,500 | 846 |
| 2024-06-20 | 850 | 855 | 848 | 855 | 3,100 | 855 |
| 2024-06-19 | 847 | 850 | 845 | 850 | 2,400 | 850 |
| 2024-06-18 | 836 | 848 | 836 | 842 | 8,400 | 842 |
| 2024-06-17 | 840 | 846 | 839 | 841 | 12,600 | 841 |
| 2024-06-14 | 829 | 839 | 829 | 836 | 5,700 | 836 |
| 2024-06-13 | 854 | 854 | 835 | 842 | 6,800 | 842 |
| 2024-06-12 | 855 | 857 | 845 | 845 | 7,200 | 845 |
| 2024-06-11 | 849 | 855 | 839 | 855 | 7,800 | 855 |
| 2024-06-10 | 827 | 849 | 822 | 849 | 11,900 | 849 |
| 2024-06-07 | 832 | 834 | 824 | 824 | 10,500 | 824 |
| 2024-06-06 | 841 | 846 | 831 | 832 | 6,100 | 832 |
| 2024-06-05 | 848 | 852 | 840 | 840 | 6,200 | 840 |
| 2024-06-04 | 855 | 855 | 846 | 852 | 3,500 | 852 |
| 2024-06-03 | 855 | 858 | 845 | 855 | 9,300 | 855 |
| 2024-05-31 | 843 | 867 | 843 | 851 | 11,200 | 851 |
| 2024-05-30 | 844 | 849 | 833 | 834 | 10,600 | 834 |
| 2024-05-29 | 855 | 855 | 842 | 847 | 12,300 | 847 |
| 2024-05-28 | 858 | 858 | 854 | 855 | 7,300 | 855 |
| 2024-05-27 | 871 | 871 | 850 | 856 | 13,400 | 856 |
| 2024-05-24 | 877 | 877 | 869 | 872 | 11,900 | 872 |
| 2024-05-23 | 876 | 879 | 874 | 877 | 5,200 | 877 |
| 2024-05-22 | 878 | 879 | 873 | 877 | 6,600 | 877 |
| 2024-05-21 | 876 | 878 | 873 | 878 | 4,600 | 878 |
| 2024-05-20 | 882 | 884 | 875 | 877 | 8,000 | 877 |
| 2024-05-17 | 873 | 879 | 873 | 876 | 6,500 | 876 |
| 2024-05-16 | 884 | 884 | 873 | 879 | 8,500 | 879 |
| 2024-05-15 | 894 | 894 | 873 | 878 | 29,200 | 878 |
| 2024-05-14 | 883 | 884 | 867 | 868 | 27,200 | 868 |
| 2024-05-13 | 890 | 892 | 883 | 883 | 17,100 | 883 |
| 2024-05-10 | 894 | 894 | 880 | 891 | 25,100 | 891 |
| 2024-05-09 | 896 | 898 | 878 | 886 | 92,000 | 886 |
| 2024-05-08 | 819 | 846 | 819 | 831 | 39,000 | 831 |
| 2024-05-07 | 810 | 828 | 807 | 828 | 10,600 | 828 |
| 2024-05-02 | 811 | 813 | 807 | 808 | 3,000 | 808 |
| 2024-05-01 | 825 | 825 | 807 | 816 | 6,100 | 816 |
| 2024-04-30 | 800 | 834 | 800 | 825 | 28,100 | 825 |
| 2024-04-26 | 795 | 810 | 786 | 796 | 32,400 | 796 |
| 2024-04-25 | 794 | 794 | 788 | 790 | 10,900 | 790 |
| 2024-04-24 | 794 | 803 | 791 | 796 | 6,500 | 796 |
| 2024-04-23 | 795 | 803 | 789 | 791 | 17,900 | 791 |
| 2024-04-22 | 796 | 815 | 790 | 792 | 7,000 | 792 |
| 2024-04-19 | 816 | 816 | 784 | 793 | 25,400 | 793 |
| 2024-04-18 | 811 | 819 | 808 | 816 | 9,400 | 816 |
| 2024-04-17 | 812 | 819 | 803 | 803 | 10,200 | 803 |
| 2024-04-16 | 819 | 830 | 810 | 813 | 7,200 | 813 |
| 2024-04-15 | 826 | 832 | 817 | 825 | 13,800 | 825 |
| 2024-04-12 | 836 | 838 | 826 | 837 | 4,800 | 837 |
| 2024-04-11 | 834 | 834 | 824 | 825 | 1,500 | 825 |
| 2024-04-10 | 835 | 835 | 830 | 830 | 2,300 | 830 |
| 2024-04-09 | 827 | 839 | 827 | 830 | 9,900 | 830 |
| 2024-04-08 | 834 | 835 | 825 | 826 | 9,800 | 826 |
| 2024-04-05 | 839 | 839 | 828 | 834 | 13,000 | 834 |
| 2024-04-04 | 839 | 846 | 831 | 843 | 13,000 | 843 |
| 2024-04-03 | 843 | 843 | 816 | 835 | 7,800 | 835 |
| 2024-04-02 | 849 | 849 | 833 | 843 | 7,000 | 843 |
| 2024-04-01 | 853 | 853 | 843 | 843 | 16,400 | 843 |
| 2024-03-29 | 853 | 853 | 840 | 846 | 5,600 | 846 |
| 2024-03-28 | 835 | 861 | 835 | 855 | 17,800 | 855 |
| 2024-03-27 | 875 | 875 | 860 | 861 | 10,900 | 861 |
| 2024-03-26 | 877 | 877 | 856 | 864 | 7,900 | 864 |
| 2024-03-25 | 879 | 882 | 860 | 869 | 10,000 | 869 |
| 2024-03-22 | 869 | 879 | 860 | 879 | 11,200 | 879 |
| 2024-03-21 | 856 | 870 | 856 | 867 | 10,000 | 867 |
| 2024-03-19 | 855 | 858 | 851 | 853 | 7,300 | 853 |
| 2024-03-18 | 843 | 856 | 843 | 853 | 8,800 | 853 |
| 2024-03-15 | 850 | 856 | 841 | 854 | 10,500 | 854 |
| 2024-03-14 | 846 | 859 | 846 | 850 | 5,600 | 850 |
| 2024-03-13 | 855 | 855 | 849 | 849 | 400 | 849 |
| 2024-03-12 | 853 | 860 | 848 | 854 | 6,800 | 854 |
| 2024-03-11 | 851 | 859 | 849 | 853 | 15,200 | 853 |
| 2024-03-08 | 840 | 860 | 840 | 854 | 13,100 | 854 |
| 2024-03-07 | 845 | 851 | 838 | 843 | 7,400 | 843 |
| 2024-03-06 | 837 | 851 | 837 | 845 | 2,100 | 845 |
| 2024-03-05 | 850 | 851 | 839 | 843 | 4,600 | 843 |
| 2024-03-04 | 845 | 857 | 841 | 853 | 8,100 | 853 |
| 2024-03-01 | 860 | 860 | 842 | 842 | 4,400 | 842 |
| 2024-02-29 | 843 | 855 | 842 | 853 | 18,800 | 853 |
| 2024-02-28 | 861 | 861 | 838 | 839 | 9,500 | 839 |
| 2024-02-27 | 838 | 861 | 837 | 861 | 19,300 | 861 |
| 2024-02-26 | 840 | 851 | 837 | 837 | 6,000 | 837 |
| 2024-02-22 | 823 | 835 | 823 | 830 | 16,200 | 830 |
| 2024-02-21 | 831 | 839 | 830 | 830 | 3,600 | 830 |
| 2024-02-20 | 826 | 850 | 826 | 840 | 21,300 | 840 |
| 2024-02-19 | 833 | 833 | 816 | 825 | 12,000 | 825 |
| 2024-02-16 | 805 | 833 | 804 | 833 | 22,900 | 833 |
| 2024-02-15 | 838 | 838 | 807 | 807 | 19,700 | 807 |
| 2024-02-14 | 828 | 848 | 823 | 839 | 32,100 | 839 |
| 2024-02-13 | 830 | 832 | 814 | 828 | 32,700 | 828 |
| 2024-02-09 | 825 | 834 | 823 | 831 | 11,300 | 831 |
| 2024-02-08 | 864 | 864 | 829 | 829 | 25,500 | 829 |
| 2024-02-07 | 873 | 875 | 852 | 872 | 39,500 | 872 |
| 2024-02-06 | 863 | 890 | 851 | 882 | 78,000 | 882 |
| 2024-02-05 | 834 | 870 | 834 | 870 | 133,200 | 870 |
| 2024-02-02 | 810 | 830 | 810 | 822 | 46,100 | 822 |
| 2024-02-01 | 818 | 826 | 809 | 817 | 26,300 | 817 |
| 2024-01-31 | 829 | 838 | 810 | 828 | 59,000 | 828 |
| 2024-01-30 | 832 | 836 | 820 | 831 | 48,200 | 831 |
| 2024-01-29 | 832 | 833 | 830 | 830 | 13,400 | 830 |
| 2024-01-26 | 834 | 839 | 830 | 834 | 13,800 | 834 |
| 2024-01-25 | 822 | 837 | 820 | 834 | 31,300 | 834 |
| 2024-01-24 | 826 | 830 | 821 | 821 | 10,300 | 821 |
| 2024-01-23 | 830 | 843 | 821 | 826 | 37,900 | 826 |
| 2024-01-22 | 814 | 838 | 812 | 827 | 47,100 | 827 |
| 2024-01-19 | 817 | 817 | 807 | 814 | 15,800 | 814 |
| 2024-01-18 | 800 | 816 | 799 | 816 | 20,600 | 816 |
| 2024-01-17 | 801 | 817 | 801 | 802 | 53,400 | 802 |
| 2024-01-16 | 802 | 806 | 797 | 801 | 38,500 | 801 |
| 2024-01-15 | 791 | 808 | 789 | 808 | 43,800 | 808 |
| 2024-01-12 | 794 | 800 | 781 | 786 | 30,500 | 786 |
| 2024-01-11 | 777 | 796 | 773 | 796 | 72,000 | 796 |
| 2024-01-10 | 760 | 779 | 760 | 771 | 61,800 | 771 |
| 2024-01-09 | 751 | 765 | 750 | 758 | 55,800 | 758 |
| 2024-01-05 | 744 | 750 | 741 | 744 | 33,200 | 744 |
| 2024-01-04 | 734 | 753 | 728 | 744 | 95,200 | 744 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-04-25]1株→2株 [2004-10-26]1株→3株 [2001-04-24]1株→2株
