6380 オリエンタルチエン工業(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 1,900 | - | 1,900 |
| 2024-11-20 | - | - | - | 1,900 | - | 1,900 |
| 2024-11-19 | 1,861 | 1,900 | 1,861 | 1,900 | 300 | 1,900 |
| 2024-11-18 | - | - | - | 1,900 | - | 1,900 |
| 2024-11-15 | - | - | - | 1,900 | - | 1,900 |
| 2024-11-14 | - | - | - | 1,900 | - | 1,900 |
| 2024-11-13 | 1,864 | 1,904 | 1,864 | 1,900 | 400 | 1,900 |
| 2024-11-12 | - | - | - | 1,907 | - | 1,907 |
| 2024-11-11 | 1,907 | 1,907 | 1,907 | 1,907 | 100 | 1,907 |
| 2024-11-08 | - | - | - | 1,907 | - | 1,907 |
| 2024-11-07 | 1,857 | 1,907 | 1,857 | 1,907 | 1,500 | 1,907 |
| 2024-11-06 | 1,820 | 1,859 | 1,820 | 1,859 | 1,800 | 1,859 |
| 2024-11-05 | - | - | - | 1,900 | - | 1,900 |
| 2024-11-01 | - | - | - | 1,900 | - | 1,900 |
| 2024-10-31 | - | - | - | 1,900 | - | 1,900 |
| 2024-10-30 | 1,860 | 1,900 | 1,860 | 1,900 | 600 | 1,900 |
| 2024-10-29 | - | - | - | 1,900 | - | 1,900 |
| 2024-10-28 | 1,860 | 1,900 | 1,860 | 1,900 | 300 | 1,900 |
| 2024-10-25 | - | - | - | 1,900 | - | 1,900 |
| 2024-10-24 | - | - | - | 1,900 | - | 1,900 |
| 2024-10-23 | - | - | - | 1,900 | - | 1,900 |
| 2024-10-22 | 1,861 | 1,900 | 1,860 | 1,900 | 1,000 | 1,900 |
| 2024-10-21 | - | - | - | 1,900 | - | 1,900 |
| 2024-10-18 | - | - | - | 1,900 | - | 1,900 |
| 2024-10-17 | - | - | - | 1,900 | - | 1,900 |
| 2024-10-16 | 1,860 | 1,900 | 1,820 | 1,900 | 800 | 1,900 |
| 2024-10-15 | - | - | - | 1,900 | - | 1,900 |
| 2024-10-11 | - | - | - | 1,900 | - | 1,900 |
| 2024-10-10 | - | - | - | 1,900 | - | 1,900 |
| 2024-10-09 | - | - | - | 1,900 | - | 1,900 |
| 2024-10-08 | 1,873 | 1,900 | 1,873 | 1,900 | 900 | 1,900 |
| 2024-10-07 | 1,944 | 1,944 | 1,913 | 1,913 | 300 | 1,913 |
| 2024-10-04 | - | - | - | 1,950 | - | 1,950 |
| 2024-10-03 | - | - | - | 1,950 | - | 1,950 |
| 2024-10-02 | - | - | - | 1,950 | - | 1,950 |
| 2024-10-01 | 1,950 | 1,950 | 1,950 | 1,950 | 600 | 1,950 |
| 2024-09-30 | 1,950 | 1,950 | 1,950 | 1,950 | 400 | 1,950 |
| 2024-09-27 | 1,896 | 1,899 | 1,896 | 1,899 | 300 | 1,899 |
| 2024-09-26 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 2024-09-25 | 1,850 | 1,900 | 1,850 | 1,890 | 1,000 | 1,890 |
| 2024-09-24 | 1,900 | 1,900 | 1,890 | 1,890 | 200 | 1,890 |
| 2024-09-20 | 1,900 | 1,900 | 1,879 | 1,880 | 1,000 | 1,880 |
| 2024-09-19 | - | - | - | 1,900 | - | 1,900 |
| 2024-09-18 | 1,860 | 1,900 | 1,860 | 1,900 | 500 | 1,900 |
| 2024-09-17 | - | - | - | 1,900 | - | 1,900 |
| 2024-09-13 | 1,863 | 1,900 | 1,860 | 1,900 | 700 | 1,900 |
| 2024-09-12 | - | - | - | 1,940 | - | 1,940 |
| 2024-09-11 | - | - | - | 1,940 | - | 1,940 |
| 2024-09-10 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 1,940 |
| 2024-09-09 | - | - | - | 1,900 | - | 1,900 |
| 2024-09-06 | - | - | - | 1,900 | - | 1,900 |
| 2024-09-05 | - | - | - | 1,900 | - | 1,900 |
| 2024-09-04 | 1,891 | 1,900 | 1,891 | 1,900 | 200 | 1,900 |
| 2024-09-03 | - | - | - | 1,900 | - | 1,900 |
| 2024-09-02 | 1,899 | 1,900 | 1,850 | 1,900 | 1,000 | 1,900 |
| 2024-08-30 | - | - | - | 1,900 | - | 1,900 |
| 2024-08-29 | - | - | - | 1,900 | - | 1,900 |
| 2024-08-28 | - | - | - | 1,900 | - | 1,900 |
| 2024-08-27 | - | - | - | 1,900 | - | 1,900 |
| 2024-08-26 | 1,900 | 1,901 | 1,900 | 1,900 | 2,400 | 1,900 |
| 2024-08-23 | 1,919 | 1,919 | 1,919 | 1,919 | 200 | 1,919 |
| 2024-08-22 | - | - | - | 1,922 | - | 1,922 |
| 2024-08-21 | - | - | - | 1,922 | - | 1,922 |
| 2024-08-20 | - | - | - | 1,922 | - | 1,922 |
| 2024-08-19 | 1,893 | 1,922 | 1,862 | 1,922 | 800 | 1,922 |
| 2024-08-16 | - | - | - | 1,941 | - | 1,941 |
| 2024-08-15 | - | - | - | 1,941 | - | 1,941 |
| 2024-08-14 | 1,994 | 1,995 | 1,941 | 1,941 | 1,600 | 1,941 |
| 2024-08-13 | 1,935 | 1,989 | 1,934 | 1,989 | 10,300 | 1,989 |
| 2024-08-09 | 1,949 | 1,949 | 1,930 | 1,940 | 3,900 | 1,940 |
| 2024-08-08 | 1,804 | 1,950 | 1,804 | 1,950 | 7,600 | 1,950 |
| 2024-08-07 | 1,700 | 1,900 | 1,612 | 1,900 | 11,800 | 1,900 |
| 2024-08-06 | 1,820 | 1,900 | 1,798 | 1,900 | 4,500 | 1,900 |
| 2024-08-05 | 1,889 | 1,910 | 1,830 | 1,910 | 400 | 1,910 |
| 2024-08-02 | 1,929 | 1,929 | 1,929 | 1,929 | 100 | 1,929 |
| 2024-08-01 | - | - | - | 1,931 | - | 1,931 |
| 2024-07-31 | - | - | - | 1,931 | - | 1,931 |
| 2024-07-30 | - | - | - | 1,931 | - | 1,931 |
| 2024-07-29 | - | - | - | 1,931 | - | 1,931 |
| 2024-07-26 | 1,931 | 1,931 | 1,931 | 1,931 | 100 | 1,931 |
| 2024-07-25 | - | - | - | 1,930 | - | 1,930 |
| 2024-07-24 | - | - | - | 1,930 | - | 1,930 |
| 2024-07-23 | 1,890 | 1,930 | 1,871 | 1,930 | 400 | 1,930 |
| 2024-07-22 | - | - | - | 1,930 | - | 1,930 |
| 2024-07-19 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2024-07-18 | 1,932 | 1,932 | 1,932 | 1,932 | 200 | 1,932 |
| 2024-07-17 | 1,934 | 1,934 | 1,932 | 1,932 | 800 | 1,932 |
| 2024-07-16 | 1,901 | 1,981 | 1,901 | 1,974 | 700 | 1,974 |
| 2024-07-12 | 1,943 | 1,943 | 1,903 | 1,903 | 300 | 1,903 |
| 2024-07-11 | 1,903 | 1,943 | 1,903 | 1,943 | 300 | 1,943 |
| 2024-07-10 | 1,875 | 1,942 | 1,875 | 1,942 | 500 | 1,942 |
| 2024-07-09 | 1,887 | 1,914 | 1,887 | 1,914 | 1,400 | 1,914 |
| 2024-07-08 | 1,967 | 1,967 | 1,888 | 1,927 | 800 | 1,927 |
| 2024-07-05 | 1,991 | 1,991 | 1,927 | 1,927 | 1,200 | 1,927 |
| 2024-07-04 | 1,999 | 1,999 | 1,955 | 1,955 | 1,700 | 1,955 |
| 2024-07-03 | 1,824 | 1,990 | 1,824 | 1,990 | 8,300 | 1,990 |
| 2024-07-02 | 1,860 | 1,900 | 1,820 | 1,900 | 7,700 | 1,900 |
| 2024-07-01 | - | - | - | 1,900 | - | 1,900 |
| 2024-06-28 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2024-06-27 | 1,880 | 1,900 | 1,827 | 1,900 | 7,400 | 1,900 |
| 2024-06-26 | - | - | - | 1,920 | - | 1,920 |
| 2024-06-25 | 1,910 | 1,920 | 1,904 | 1,920 | 400 | 1,920 |
| 2024-06-24 | - | - | - | 1,930 | - | 1,930 |
| 2024-06-21 | - | - | - | 1,930 | - | 1,930 |
| 2024-06-20 | 1,902 | 1,931 | 1,900 | 1,930 | 1,200 | 1,930 |
| 2024-06-19 | 1,917 | 1,917 | 1,905 | 1,905 | 800 | 1,905 |
| 2024-06-18 | 1,957 | 1,957 | 1,957 | 1,957 | 400 | 1,957 |
| 2024-06-17 | 1,958 | 1,958 | 1,958 | 1,958 | 100 | 1,958 |
| 2024-06-14 | - | - | - | 1,958 | - | 1,958 |
| 2024-06-13 | 2,000 | 2,000 | 1,955 | 1,958 | 1,000 | 1,958 |
| 2024-06-12 | 1,983 | 2,015 | 1,910 | 2,004 | 13,400 | 2,004 |
| 2024-06-11 | 1,845 | 2,000 | 1,844 | 1,980 | 10,800 | 1,980 |
| 2024-06-10 | 1,827 | 1,867 | 1,803 | 1,805 | 3,800 | 1,805 |
| 2024-06-07 | 1,907 | 1,907 | 1,799 | 1,827 | 2,400 | 1,827 |
| 2024-06-06 | 1,931 | 1,931 | 1,884 | 1,907 | 5,200 | 1,907 |
| 2024-06-05 | 1,851 | 1,851 | 1,831 | 1,851 | 500 | 1,851 |
| 2024-06-04 | 1,915 | 1,915 | 1,841 | 1,850 | 800 | 1,850 |
| 2024-06-03 | 1,884 | 1,915 | 1,875 | 1,915 | 1,000 | 1,915 |
| 2024-05-31 | 1,876 | 1,876 | 1,841 | 1,871 | 1,000 | 1,871 |
| 2024-05-30 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2024-05-29 | 2,030 | 2,030 | 1,830 | 1,830 | 2,200 | 1,830 |
| 2024-05-28 | 1,990 | 1,990 | 1,990 | 1,990 | 600 | 1,990 |
| 2024-05-27 | 1,990 | 1,990 | 1,950 | 1,950 | 1,200 | 1,950 |
| 2024-05-24 | 1,991 | 2,100 | 1,961 | 2,040 | 14,400 | 2,040 |
| 2024-05-23 | 1,897 | 1,997 | 1,896 | 1,990 | 5,800 | 1,990 |
| 2024-05-22 | 1,870 | 1,900 | 1,837 | 1,898 | 700 | 1,898 |
| 2024-05-21 | 1,935 | 1,935 | 1,856 | 1,874 | 2,000 | 1,874 |
| 2024-05-20 | 1,890 | 1,948 | 1,890 | 1,948 | 3,600 | 1,948 |
| 2024-05-17 | 1,929 | 1,948 | 1,887 | 1,887 | 500 | 1,887 |
| 2024-05-16 | 1,949 | 1,949 | 1,949 | 1,949 | 100 | 1,949 |
| 2024-05-15 | 1,870 | 1,950 | 1,870 | 1,949 | 1,100 | 1,949 |
| 2024-05-14 | 1,875 | 1,957 | 1,869 | 1,900 | 3,300 | 1,900 |
| 2024-05-13 | - | - | - | 1,955 | - | 1,955 |
| 2024-05-10 | 1,996 | 1,996 | 1,876 | 1,955 | 600 | 1,955 |
| 2024-05-09 | 2,010 | 2,010 | 1,996 | 1,996 | 200 | 1,996 |
| 2024-05-08 | 2,000 | 2,048 | 1,970 | 2,048 | 1,800 | 2,048 |
| 2024-05-07 | 2,051 | 2,051 | 1,980 | 1,999 | 2,400 | 1,999 |
| 2024-05-02 | 2,001 | 2,001 | 2,001 | 2,001 | 200 | 2,001 |
| 2024-05-01 | 2,050 | 2,051 | 2,050 | 2,051 | 200 | 2,051 |
| 2024-04-30 | 1,981 | 2,000 | 1,981 | 2,000 | 200 | 2,000 |
| 2024-04-26 | 1,997 | 2,020 | 1,981 | 1,981 | 300 | 1,981 |
| 2024-04-25 | 2,026 | 2,076 | 1,989 | 1,989 | 1,400 | 1,989 |
| 2024-04-24 | 1,987 | 2,079 | 1,949 | 2,076 | 1,100 | 2,076 |
| 2024-04-23 | 2,056 | 2,056 | 2,000 | 2,001 | 3,900 | 2,001 |
| 2024-04-22 | 2,163 | 2,163 | 2,052 | 2,052 | 3,000 | 2,052 |
| 2024-04-19 | 2,011 | 2,114 | 2,011 | 2,113 | 3,000 | 2,113 |
| 2024-04-18 | 2,099 | 2,110 | 2,011 | 2,011 | 9,400 | 2,011 |
| 2024-04-17 | 2,108 | 2,109 | 2,101 | 2,108 | 1,400 | 2,108 |
| 2024-04-16 | 2,039 | 2,060 | 2,030 | 2,060 | 11,900 | 2,060 |
| 2024-04-15 | 2,090 | 2,090 | 2,050 | 2,089 | 1,200 | 2,089 |
| 2024-04-12 | 2,086 | 2,129 | 2,086 | 2,100 | 9,200 | 2,100 |
| 2024-04-11 | 2,011 | 2,146 | 2,011 | 2,120 | 5,300 | 2,120 |
| 2024-04-10 | 1,942 | 1,971 | 1,903 | 1,971 | 600 | 1,971 |
| 2024-04-09 | 1,950 | 2,100 | 1,950 | 1,982 | 12,100 | 1,982 |
| 2024-04-08 | 1,909 | 1,950 | 1,909 | 1,950 | 6,700 | 1,950 |
| 2024-04-05 | 1,865 | 1,892 | 1,865 | 1,891 | 3,100 | 1,891 |
| 2024-04-04 | 1,891 | 1,892 | 1,889 | 1,891 | 4,400 | 1,891 |
| 2024-04-03 | 1,898 | 1,910 | 1,858 | 1,891 | 1,800 | 1,891 |
| 2024-04-02 | 1,892 | 1,907 | 1,857 | 1,907 | 1,600 | 1,907 |
| 2024-04-01 | 1,919 | 1,919 | 1,900 | 1,900 | 400 | 1,900 |
| 2024-03-29 | 1,880 | 1,920 | 1,874 | 1,920 | 8,700 | 1,920 |
| 2024-03-28 | 1,830 | 1,870 | 1,830 | 1,870 | 1,200 | 1,870 |
| 2024-03-27 | 1,752 | 1,840 | 1,749 | 1,840 | 2,200 | 1,840 |
| 2024-03-26 | 1,780 | 1,780 | 1,758 | 1,758 | 900 | 1,758 |
| 2024-03-25 | 1,759 | 1,800 | 1,759 | 1,780 | 1,400 | 1,780 |
| 2024-03-22 | 1,800 | 1,800 | 1,762 | 1,762 | 200 | 1,762 |
| 2024-03-21 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2024-03-19 | 1,790 | 1,800 | 1,790 | 1,800 | 400 | 1,800 |
| 2024-03-18 | 1,761 | 1,859 | 1,761 | 1,769 | 4,300 | 1,769 |
| 2024-03-15 | 1,795 | 1,801 | 1,769 | 1,801 | 400 | 1,801 |
| 2024-03-14 | 1,833 | 1,872 | 1,833 | 1,835 | 1,100 | 1,835 |
| 2024-03-13 | 1,834 | 1,873 | 1,832 | 1,873 | 1,600 | 1,873 |
| 2024-03-12 | 1,761 | 1,900 | 1,761 | 1,833 | 2,100 | 1,833 |
| 2024-03-11 | 1,768 | 1,801 | 1,729 | 1,801 | 2,600 | 1,801 |
| 2024-03-08 | 1,826 | 1,826 | 1,768 | 1,768 | 200 | 1,768 |
| 2024-03-07 | 1,767 | 1,843 | 1,767 | 1,826 | 1,100 | 1,826 |
| 2024-03-06 | 1,850 | 1,850 | 1,767 | 1,767 | 8,900 | 1,767 |
| 2024-03-05 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2024-03-04 | 1,804 | 1,850 | 1,804 | 1,850 | 800 | 1,850 |
| 2024-03-01 | 1,791 | 1,818 | 1,791 | 1,806 | 3,000 | 1,806 |
| 2024-02-29 | 1,870 | 1,870 | 1,831 | 1,831 | 400 | 1,831 |
| 2024-02-28 | 1,860 | 1,888 | 1,860 | 1,888 | 500 | 1,888 |
| 2024-02-27 | - | - | - | 1,860 | - | 1,860 |
| 2024-02-26 | 1,900 | 1,900 | 1,860 | 1,860 | 400 | 1,860 |
| 2024-02-22 | 1,891 | 1,899 | 1,866 | 1,896 | 1,800 | 1,896 |
| 2024-02-21 | 1,851 | 1,851 | 1,851 | 1,851 | 600 | 1,851 |
| 2024-02-20 | 1,900 | 1,900 | 1,853 | 1,873 | 2,000 | 1,873 |
| 2024-02-19 | 1,850 | 1,940 | 1,850 | 1,940 | 1,700 | 1,940 |
| 2024-02-16 | 1,890 | 1,890 | 1,850 | 1,850 | 300 | 1,850 |
| 2024-02-15 | 1,852 | 1,852 | 1,850 | 1,850 | 200 | 1,850 |
| 2024-02-14 | 1,890 | 1,899 | 1,850 | 1,859 | 700 | 1,859 |
| 2024-02-13 | 1,850 | 1,890 | 1,850 | 1,850 | 800 | 1,850 |
| 2024-02-09 | 1,825 | 1,899 | 1,825 | 1,899 | 1,600 | 1,899 |
| 2024-02-08 | 1,860 | 1,865 | 1,822 | 1,865 | 2,900 | 1,865 |
| 2024-02-07 | 1,857 | 1,900 | 1,795 | 1,860 | 1,700 | 1,860 |
| 2024-02-06 | 1,857 | 1,857 | 1,857 | 1,857 | 300 | 1,857 |
| 2024-02-05 | - | - | - | 1,897 | - | 1,897 |
| 2024-02-02 | 1,897 | 1,897 | 1,897 | 1,897 | 100 | 1,897 |
| 2024-02-01 | 1,891 | 1,891 | 1,891 | 1,891 | 100 | 1,891 |
| 2024-01-31 | - | - | - | 1,852 | - | 1,852 |
| 2024-01-30 | 1,812 | 1,852 | 1,812 | 1,852 | 900 | 1,852 |
| 2024-01-29 | 1,811 | 1,851 | 1,811 | 1,846 | 400 | 1,846 |
| 2024-01-26 | 1,815 | 1,815 | 1,815 | 1,815 | 100 | 1,815 |
| 2024-01-25 | 1,849 | 1,849 | 1,815 | 1,849 | 500 | 1,849 |
| 2024-01-24 | 1,826 | 1,849 | 1,826 | 1,849 | 600 | 1,849 |
| 2024-01-23 | 1,900 | 1,900 | 1,826 | 1,866 | 2,300 | 1,866 |
| 2024-01-22 | 1,844 | 1,940 | 1,844 | 1,862 | 3,300 | 1,862 |
| 2024-01-19 | 1,850 | 1,850 | 1,795 | 1,835 | 500 | 1,835 |
| 2024-01-18 | 1,751 | 1,831 | 1,751 | 1,831 | 300 | 1,831 |
| 2024-01-17 | 1,814 | 1,840 | 1,728 | 1,791 | 4,000 | 1,791 |
| 2024-01-16 | 1,840 | 1,873 | 1,803 | 1,854 | 700 | 1,854 |
| 2024-01-15 | 1,819 | 1,893 | 1,805 | 1,854 | 900 | 1,854 |
| 2024-01-12 | 1,868 | 1,903 | 1,852 | 1,859 | 600 | 1,859 |
| 2024-01-11 | - | - | - | 1,908 | - | 1,908 |
| 2024-01-10 | 1,910 | 1,910 | 1,908 | 1,908 | 200 | 1,908 |
| 2024-01-09 | 1,870 | 1,897 | 1,870 | 1,880 | 600 | 1,880 |
| 2024-01-05 | 1,909 | 1,909 | 1,871 | 1,874 | 600 | 1,874 |
| 2024-01-04 | - | - | - | 1,911 | - | 1,911 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
