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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
