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
2024-11-1179079277677933,800779
2024-11-0881581579779720,000797
2024-11-0781881978780435,800804
2024-11-068218308218306,900830
2024-11-058308308208204,800820
2024-11-01831831826827600827
2024-10-318338338268312,800831
2024-10-308328328238317,200831
2024-10-298258328218311,800831
2024-10-288278278178272,900827
2024-10-258308338208213,300821
2024-10-248328338248304,200830
2024-10-2384184182682914,400829
2024-10-228488488418413,500841
2024-10-218518518468461,900846
2024-10-188488498468461,300846
2024-10-178498498428454,900845
2024-10-168488508458466,000846
2024-10-158508558468508,200850
2024-10-118418448408441,900844
2024-10-108408428388422,100842
2024-10-098408408388402,700840
2024-10-088378498378417,000841
2024-10-078588588488503,400850
2024-10-048508518438494,100849
2024-10-038568568518511,600851
2024-10-028518548508523,400852
2024-10-018518618508564,000856
2024-09-308378558378544,400854
2024-09-278508568428565,500856
2024-09-2685585585085212,500852
2024-09-2586386385385611,100856
2024-09-248638638598605,000860
2024-09-208608608568582,900858
2024-09-198598598538543,700854
2024-09-188598608528522,900852
2024-09-178648648508596,700859
2024-09-138638638468486,000848
2024-09-1286486485185410,500854
2024-09-118488508348417,000841
2024-09-108458498408427,100842
2024-09-0984484583184517,900845
2024-09-0682383681783522,500835
2024-09-0580181280080212,800802
2024-09-0482082680681113,500811
2024-09-038338338218217,500821
2024-09-0284484482682611,200826
2024-08-3084684682082212,100822
2024-08-298428428278367,800836
2024-08-288308438308429,000842
2024-08-2783784182383912,800839
2024-08-2683785883084022,100840
2024-08-2383983982283026,300830
2024-08-228288288128209,000820
2024-08-2181582181082013,100820
2024-08-208158238118117,100811
2024-08-1983083181581512,800815
2024-08-168308308228298,800829
2024-08-1582083981982925,300829
2024-08-1482483580983420,900834
2024-08-1378580977680913,100809
2024-08-0977078275177068,600770
2024-08-0875384375076189,800761
2024-08-0774277973675129,100751
2024-08-0673178872075567,800755
2024-08-0577178473574642,600746
2024-08-0283183277581037,100810
2024-08-018558568458455,800845
2024-07-3185786384885210,300852
2024-07-3087487786286210,200862
2024-07-298898898738749,800874
2024-07-268828848788823,700882
2024-07-258868868798794,900879
2024-07-248968968908932,900893
2024-07-238948948888934,400893
2024-07-228888948858918,100891
2024-07-198838898808857,600885
2024-07-188838898838894,000889
2024-07-178828878828832,200883
2024-07-168878878808843,400884
2024-07-128758878758879,200887
2024-07-118808808728753,500875
2024-07-108728788708774,300877
2024-07-098748778748772,700877
2024-07-088738778688777,400877
2024-07-058738738638633,800863
2024-07-048748748688682,900868
2024-07-038698748668683,600868
2024-07-028718738698722,300872
2024-07-018678708658673,900867
2024-06-288678678608622,300862
2024-06-278698698658672,000867
2024-06-268658688628635,800863
2024-06-258608638578638,800863
2024-06-248468538468535,200853
2024-06-218528558468462,500846
2024-06-208508558488553,100855
2024-06-198478508458502,400850
2024-06-188368488368428,400842
2024-06-1784084683984112,600841
2024-06-148298398298365,700836
2024-06-138548548358426,800842
2024-06-128558578458457,200845
2024-06-118498558398557,800855
2024-06-1082784982284911,900849
2024-06-0783283482482410,500824
2024-06-068418468318326,100832
2024-06-058488528408406,200840
2024-06-048558558468523,500852
2024-06-038558588458559,300855
2024-05-3184386784385111,200851
2024-05-3084484983383410,600834
2024-05-2985585584284712,300847
2024-05-288588588548557,300855
2024-05-2787187185085613,400856
2024-05-2487787786987211,900872
2024-05-238768798748775,200877
2024-05-228788798738776,600877
2024-05-218768788738784,600878
2024-05-208828848758778,000877
2024-05-178738798738766,500876
2024-05-168848848738798,500879
2024-05-1589489487387829,200878
2024-05-1488388486786827,200868
2024-05-1389089288388317,100883
2024-05-1089489488089125,100891
2024-05-0989689887888692,000886
2024-05-0881984681983139,000831
2024-05-0781082880782810,600828
2024-05-028118138078083,000808
2024-05-018258258078166,100816
2024-04-3080083480082528,100825
2024-04-2679581078679632,400796
2024-04-2579479478879010,900790
2024-04-247948037917966,500796
2024-04-2379580378979117,900791
2024-04-227968157907927,000792
2024-04-1981681678479325,400793
2024-04-188118198088169,400816
2024-04-1781281980380310,200803
2024-04-168198308108137,200813
2024-04-1582683281782513,800825
2024-04-128368388268374,800837
2024-04-118348348248251,500825
2024-04-108358358308302,300830
2024-04-098278398278309,900830
2024-04-088348358258269,800826
2024-04-0583983982883413,000834
2024-04-0483984683184313,000843
2024-04-038438438168357,800835
2024-04-028498498338437,000843
2024-04-0185385384384316,400843
2024-03-298538538408465,600846
2024-03-2883586183585517,800855
2024-03-2787587586086110,900861
2024-03-268778778568647,900864
2024-03-2587988286086910,000869
2024-03-2286987986087911,200879
2024-03-2185687085686710,000867
2024-03-198558588518537,300853
2024-03-188438568438538,800853
2024-03-1585085684185410,500854
2024-03-148468598468505,600850
2024-03-13855855849849400849
2024-03-128538608488546,800854
2024-03-1185185984985315,200853
2024-03-0884086084085413,100854
2024-03-078458518388437,400843
2024-03-068378518378452,100845
2024-03-058508518398434,600843
2024-03-048458578418538,100853
2024-03-018608608428424,400842
2024-02-2984385584285318,800853
2024-02-288618618388399,500839
2024-02-2783886183786119,300861
2024-02-268408518378376,000837
2024-02-2282383582383016,200830
2024-02-218318398308303,600830
2024-02-2082685082684021,300840
2024-02-1983383381682512,000825
2024-02-1680583380483322,900833
2024-02-1583883880780719,700807
2024-02-1482884882383932,100839
2024-02-1383083281482832,700828
2024-02-0982583482383111,300831
2024-02-0886486482982925,500829
2024-02-0787387585287239,500872
2024-02-0686389085188278,000882
2024-02-05834870834870133,200870
2024-02-0281083081082246,100822
2024-02-0181882680981726,300817
2024-01-3182983881082859,000828
2024-01-3083283682083148,200831
2024-01-2983283383083013,400830
2024-01-2683483983083413,800834
2024-01-2582283782083431,300834
2024-01-2482683082182110,300821
2024-01-2383084382182637,900826
2024-01-2281483881282747,100827
2024-01-1981781780781415,800814
2024-01-1880081679981620,600816
2024-01-1780181780180253,400802
2024-01-1680280679780138,500801
2024-01-1579180878980843,800808
2024-01-1279480078178630,500786
2024-01-1177779677379672,000796
2024-01-1076077976077161,800771
2024-01-0975176575075855,800758
2024-01-0574475074174433,200744
2024-01-0473475372874495,200744

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