4800 オリコン(株) 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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 775 | 776 | 774 | 774 | 2,800 | 774 |
| 2025-07-08 | 773 | 776 | 771 | 773 | 3,100 | 773 |
| 2025-07-07 | 773 | 775 | 770 | 771 | 11,700 | 771 |
| 2025-07-04 | 774 | 775 | 773 | 773 | 3,900 | 773 |
| 2025-07-03 | 777 | 777 | 774 | 774 | 1,000 | 774 |
| 2025-07-02 | 776 | 777 | 772 | 777 | 7,100 | 777 |
| 2025-07-01 | 777 | 777 | 772 | 773 | 3,800 | 773 |
| 2025-06-30 | 777 | 778 | 773 | 775 | 8,600 | 775 |
| 2025-06-27 | 769 | 775 | 768 | 775 | 10,400 | 775 |
| 2025-06-26 | 773 | 773 | 769 | 769 | 10,800 | 769 |
| 2025-06-25 | 772 | 772 | 767 | 770 | 9,400 | 770 |
| 2025-06-24 | 771 | 773 | 771 | 772 | 3,100 | 772 |
| 2025-06-23 | 773 | 773 | 770 | 770 | 7,700 | 770 |
| 2025-06-20 | 772 | 773 | 771 | 773 | 3,500 | 773 |
| 2025-06-19 | 774 | 775 | 772 | 772 | 5,200 | 772 |
| 2025-06-18 | 774 | 776 | 774 | 774 | 4,700 | 774 |
| 2025-06-17 | 776 | 776 | 774 | 775 | 1,900 | 775 |
| 2025-06-16 | 776 | 776 | 772 | 774 | 4,600 | 774 |
| 2025-06-13 | 776 | 776 | 771 | 773 | 11,200 | 773 |
| 2025-06-12 | 777 | 777 | 773 | 775 | 5,800 | 775 |
| 2025-06-11 | 779 | 779 | 776 | 776 | 3,900 | 776 |
| 2025-06-10 | 777 | 778 | 775 | 778 | 5,300 | 778 |
| 2025-06-09 | 778 | 785 | 774 | 775 | 14,600 | 775 |
| 2025-06-06 | 779 | 784 | 776 | 779 | 6,800 | 779 |
| 2025-06-05 | 780 | 780 | 777 | 777 | 1,800 | 777 |
| 2025-06-04 | 779 | 782 | 777 | 777 | 3,200 | 777 |
| 2025-06-03 | 778 | 785 | 778 | 778 | 4,300 | 778 |
| 2025-06-02 | 777 | 783 | 777 | 777 | 3,600 | 777 |
| 2025-05-30 | 778 | 781 | 775 | 776 | 9,000 | 776 |
| 2025-05-29 | 777 | 780 | 777 | 780 | 7,100 | 780 |
| 2025-05-28 | 777 | 779 | 776 | 776 | 5,700 | 776 |
| 2025-05-27 | 777 | 780 | 776 | 777 | 7,900 | 777 |
| 2025-05-26 | 778 | 782 | 777 | 777 | 9,900 | 777 |
| 2025-05-23 | 780 | 780 | 776 | 777 | 6,000 | 777 |
| 2025-05-22 | 776 | 783 | 773 | 783 | 11,800 | 783 |
| 2025-05-21 | 798 | 799 | 776 | 776 | 17,600 | 776 |
| 2025-05-20 | 786 | 818 | 784 | 784 | 100,500 | 784 |
| 2025-05-19 | 776 | 779 | 774 | 779 | 8,300 | 779 |
| 2025-05-16 | 773 | 777 | 773 | 776 | 3,800 | 776 |
| 2025-05-15 | 777 | 777 | 772 | 775 | 4,700 | 775 |
| 2025-05-14 | 778 | 778 | 773 | 773 | 9,000 | 773 |
| 2025-05-13 | 787 | 787 | 770 | 778 | 19,900 | 778 |
| 2025-05-12 | 787 | 787 | 782 | 782 | 13,400 | 782 |
| 2025-05-09 | 790 | 793 | 783 | 788 | 29,600 | 788 |
| 2025-05-08 | 798 | 815 | 795 | 811 | 26,700 | 811 |
| 2025-05-07 | 791 | 796 | 787 | 790 | 15,100 | 790 |
| 2025-05-02 | 792 | 795 | 792 | 795 | 1,200 | 795 |
| 2025-05-01 | 795 | 799 | 791 | 792 | 6,800 | 792 |
| 2025-04-30 | 800 | 805 | 796 | 805 | 7,400 | 805 |
| 2025-04-28 | 799 | 801 | 794 | 800 | 7,700 | 800 |
| 2025-04-25 | 794 | 797 | 793 | 797 | 3,500 | 797 |
| 2025-04-24 | 790 | 794 | 790 | 792 | 1,300 | 792 |
| 2025-04-23 | 790 | 793 | 790 | 793 | 2,000 | 793 |
| 2025-04-22 | 784 | 785 | 782 | 785 | 3,000 | 785 |
| 2025-04-21 | 786 | 786 | 780 | 781 | 7,100 | 781 |
| 2025-04-18 | 784 | 785 | 781 | 785 | 12,700 | 785 |
| 2025-04-17 | 784 | 784 | 777 | 784 | 3,600 | 784 |
| 2025-04-16 | 780 | 784 | 777 | 784 | 7,700 | 784 |
| 2025-04-15 | 781 | 783 | 777 | 780 | 10,300 | 780 |
| 2025-04-14 | 789 | 790 | 776 | 779 | 14,900 | 779 |
| 2025-04-11 | 785 | 786 | 778 | 780 | 20,700 | 780 |
| 2025-04-10 | 783 | 798 | 767 | 788 | 21,900 | 788 |
| 2025-04-09 | 778 | 778 | 753 | 768 | 28,700 | 768 |
| 2025-04-08 | 777 | 789 | 763 | 774 | 19,000 | 774 |
| 2025-04-07 | 740 | 762 | 730 | 748 | 69,900 | 748 |
| 2025-04-04 | 795 | 802 | 772 | 777 | 71,600 | 777 |
| 2025-04-03 | 801 | 803 | 795 | 799 | 26,500 | 799 |
| 2025-04-02 | 811 | 811 | 804 | 806 | 10,100 | 806 |
| 2025-04-01 | 810 | 811 | 807 | 811 | 4,000 | 811 |
| 2025-03-31 | 808 | 810 | 804 | 810 | 10,300 | 810 |
| 2025-03-28 | 804 | 820 | 804 | 814 | 20,900 | 814 |
| 2025-03-27 | 847 | 849 | 844 | 847 | 17,400 | 847 |
| 2025-03-26 | 850 | 850 | 845 | 850 | 5,300 | 850 |
| 2025-03-25 | 848 | 850 | 843 | 850 | 8,000 | 850 |
| 2025-03-24 | 845 | 850 | 840 | 845 | 17,700 | 845 |
| 2025-03-21 | 840 | 844 | 839 | 843 | 14,900 | 843 |
| 2025-03-19 | 831 | 840 | 831 | 840 | 9,800 | 840 |
| 2025-03-18 | 830 | 836 | 829 | 836 | 11,900 | 836 |
| 2025-03-17 | 832 | 832 | 823 | 828 | 13,900 | 828 |
| 2025-03-14 | 822 | 826 | 822 | 822 | 11,800 | 822 |
| 2025-03-13 | 824 | 824 | 820 | 820 | 9,200 | 820 |
| 2025-03-12 | 819 | 824 | 819 | 824 | 3,900 | 824 |
| 2025-03-11 | 824 | 824 | 818 | 818 | 19,100 | 818 |
| 2025-03-10 | 825 | 827 | 823 | 824 | 4,800 | 824 |
| 2025-03-07 | 826 | 827 | 824 | 824 | 6,800 | 824 |
| 2025-03-06 | 825 | 830 | 822 | 829 | 11,300 | 829 |
| 2025-03-05 | 828 | 829 | 823 | 825 | 5,500 | 825 |
| 2025-03-04 | 824 | 828 | 823 | 828 | 8,300 | 828 |
| 2025-03-03 | 825 | 827 | 824 | 825 | 7,700 | 825 |
| 2025-02-28 | 820 | 823 | 818 | 821 | 6,200 | 821 |
| 2025-02-27 | 822 | 823 | 820 | 821 | 3,700 | 821 |
| 2025-02-26 | 824 | 824 | 821 | 822 | 2,700 | 822 |
| 2025-02-25 | 826 | 827 | 822 | 824 | 8,300 | 824 |
| 2025-02-21 | 826 | 826 | 822 | 826 | 2,600 | 826 |
| 2025-02-20 | 830 | 833 | 823 | 823 | 8,800 | 823 |
| 2025-02-19 | 832 | 833 | 825 | 828 | 10,400 | 828 |
| 2025-02-18 | 834 | 834 | 821 | 831 | 6,000 | 831 |
| 2025-02-17 | 820 | 839 | 816 | 828 | 22,300 | 828 |
| 2025-02-14 | 819 | 822 | 816 | 820 | 14,900 | 820 |
| 2025-02-13 | 810 | 815 | 806 | 815 | 15,500 | 815 |
| 2025-02-12 | 804 | 809 | 804 | 807 | 17,800 | 807 |
| 2025-02-10 | 815 | 819 | 788 | 802 | 111,500 | 802 |
| 2025-02-07 | 806 | 814 | 800 | 814 | 49,200 | 814 |
| 2025-02-06 | 820 | 825 | 799 | 809 | 98,400 | 809 |
| 2025-02-05 | 811 | 811 | 800 | 808 | 62,700 | 808 |
| 2025-02-04 | 807 | 810 | 800 | 808 | 21,200 | 808 |
| 2025-02-03 | 805 | 807 | 800 | 800 | 38,700 | 800 |
| 2025-01-31 | 807 | 812 | 802 | 802 | 34,700 | 802 |
| 2025-01-30 | 807 | 807 | 802 | 806 | 21,400 | 806 |
| 2025-01-29 | 814 | 814 | 802 | 812 | 17,800 | 812 |
| 2025-01-28 | 810 | 812 | 803 | 812 | 19,900 | 812 |
| 2025-01-27 | 815 | 815 | 806 | 812 | 9,600 | 812 |
| 2025-01-24 | 807 | 810 | 800 | 807 | 23,200 | 807 |
| 2025-01-23 | 811 | 812 | 801 | 801 | 17,600 | 801 |
| 2025-01-22 | 816 | 818 | 806 | 808 | 12,300 | 808 |
| 2025-01-21 | 813 | 815 | 810 | 815 | 3,500 | 815 |
| 2025-01-20 | 811 | 817 | 810 | 814 | 5,000 | 814 |
| 2025-01-17 | 814 | 815 | 810 | 811 | 7,000 | 811 |
| 2025-01-16 | 826 | 826 | 816 | 816 | 7,200 | 816 |
| 2025-01-15 | 828 | 828 | 818 | 823 | 6,600 | 823 |
| 2025-01-14 | 830 | 830 | 816 | 821 | 10,000 | 821 |
| 2025-01-10 | 828 | 830 | 826 | 826 | 2,300 | 826 |
| 2025-01-09 | 831 | 833 | 827 | 830 | 6,500 | 830 |
| 2025-01-08 | 824 | 833 | 824 | 833 | 6,800 | 833 |
| 2025-01-07 | 834 | 834 | 808 | 823 | 10,800 | 823 |
| 2025-01-06 | 835 | 848 | 824 | 826 | 8,900 | 826 |
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