6380 オリエンタルチエン工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | - | - | - | 1,864 | - | 1,864 |
| 2025-04-03 | - | - | - | 1,864 | - | 1,864 |
| 2025-04-02 | 1,864 | 1,864 | 1,864 | 1,864 | 100 | 1,864 |
| 2025-04-01 | - | - | - | 1,824 | - | 1,824 |
| 2025-03-31 | 1,835 | 1,875 | 1,824 | 1,824 | 600 | 1,824 |
| 2025-03-28 | - | - | - | 1,880 | - | 1,880 |
| 2025-03-27 | - | - | - | 1,880 | - | 1,880 |
| 2025-03-26 | 1,889 | 1,889 | 1,864 | 1,880 | 25,700 | 1,880 |
| 2025-03-25 | 1,887 | 1,887 | 1,887 | 1,887 | 200 | 1,887 |
| 2025-03-24 | 1,889 | 1,889 | 1,888 | 1,888 | 200 | 1,888 |
| 2025-03-21 | 1,884 | 1,884 | 1,884 | 1,884 | 100 | 1,884 |
| 2025-03-19 | 1,887 | 1,887 | 1,886 | 1,886 | 200 | 1,886 |
| 2025-03-18 | 1,884 | 1,887 | 1,851 | 1,887 | 600 | 1,887 |
| 2025-03-17 | 1,885 | 1,885 | 1,884 | 1,884 | 500 | 1,884 |
| 2025-03-14 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 2025-03-13 | 1,810 | 1,888 | 1,810 | 1,888 | 1,200 | 1,888 |
| 2025-03-12 | 1,754 | 1,809 | 1,750 | 1,809 | 500 | 1,809 |
| 2025-03-11 | 1,748 | 1,750 | 1,748 | 1,750 | 200 | 1,750 |
| 2025-03-10 | 1,755 | 1,755 | 1,730 | 1,730 | 300 | 1,730 |
| 2025-03-07 | 1,720 | 1,754 | 1,720 | 1,754 | 200 | 1,754 |
| 2025-03-06 | 1,727 | 1,756 | 1,727 | 1,756 | 200 | 1,756 |
| 2025-03-05 | 1,740 | 1,740 | 1,730 | 1,730 | 1,200 | 1,730 |
| 2025-03-04 | 1,757 | 1,757 | 1,740 | 1,740 | 2,700 | 1,740 |
| 2025-03-03 | 1,760 | 1,834 | 1,722 | 1,810 | 1,600 | 1,810 |
| 2025-02-28 | 1,895 | 1,895 | 1,720 | 1,720 | 7,600 | 1,720 |
| 2025-02-27 | - | - | - | 1,896 | - | 1,896 |
| 2025-02-26 | 1,896 | 1,896 | 1,896 | 1,896 | 100 | 1,896 |
| 2025-02-25 | 1,858 | 1,896 | 1,858 | 1,896 | 200 | 1,896 |
| 2025-02-21 | 1,898 | 1,898 | 1,850 | 1,897 | 600 | 1,897 |
| 2025-02-20 | 1,890 | 1,899 | 1,890 | 1,899 | 200 | 1,899 |
| 2025-02-19 | 1,880 | 1,910 | 1,849 | 1,850 | 4,200 | 1,850 |
| 2025-02-18 | 1,900 | 1,900 | 1,884 | 1,900 | 2,300 | 1,900 |
| 2025-02-17 | 1,885 | 1,910 | 1,885 | 1,900 | 500 | 1,900 |
| 2025-02-14 | 1,910 | 1,910 | 1,885 | 1,885 | 400 | 1,885 |
| 2025-02-13 | 1,880 | 1,910 | 1,880 | 1,910 | 600 | 1,910 |
| 2025-02-12 | 1,900 | 1,910 | 1,900 | 1,910 | 500 | 1,910 |
| 2025-02-10 | - | - | - | 1,891 | - | 1,891 |
| 2025-02-07 | 1,899 | 1,900 | 1,890 | 1,891 | 5,700 | 1,891 |
| 2025-02-06 | 1,931 | 1,931 | 1,930 | 1,930 | 700 | 1,930 |
| 2025-02-05 | - | - | - | 1,937 | - | 1,937 |
| 2025-02-04 | 1,937 | 1,937 | 1,937 | 1,937 | 100 | 1,937 |
| 2025-02-03 | 1,965 | 1,969 | 1,941 | 1,969 | 3,900 | 1,969 |
| 2025-01-31 | 1,951 | 1,951 | 1,951 | 1,951 | 100 | 1,951 |
| 2025-01-30 | 1,959 | 1,959 | 1,959 | 1,959 | 100 | 1,959 |
| 2025-01-29 | 1,960 | 1,960 | 1,959 | 1,959 | 200 | 1,959 |
| 2025-01-28 | - | - | - | 1,950 | - | 1,950 |
| 2025-01-27 | 1,936 | 1,950 | 1,936 | 1,950 | 300 | 1,950 |
| 2025-01-24 | 1,965 | 1,965 | 1,964 | 1,965 | 1,000 | 1,965 |
| 2025-01-23 | 1,969 | 1,969 | 1,969 | 1,969 | 1,000 | 1,969 |
| 2025-01-22 | 1,960 | 1,960 | 1,959 | 1,960 | 1,100 | 1,960 |
| 2025-01-21 | 1,945 | 1,945 | 1,905 | 1,945 | 3,500 | 1,945 |
| 2025-01-20 | 1,945 | 1,945 | 1,945 | 1,945 | 1,200 | 1,945 |
| 2025-01-17 | 1,945 | 1,945 | 1,945 | 1,945 | 200 | 1,945 |
| 2025-01-16 | - | - | - | 1,969 | - | 1,969 |
| 2025-01-15 | - | - | - | 1,969 | - | 1,969 |
| 2025-01-14 | 1,969 | 1,969 | 1,969 | 1,969 | 100 | 1,969 |
| 2025-01-10 | 1,970 | 1,970 | 1,947 | 1,970 | 700 | 1,970 |
| 2025-01-09 | - | - | - | 1,979 | - | 1,979 |
| 2025-01-08 | 1,944 | 1,979 | 1,944 | 1,979 | 400 | 1,979 |
| 2025-01-07 | - | - | - | 1,959 | - | 1,959 |
| 2025-01-06 | 1,930 | 1,959 | 1,930 | 1,959 | 300 | 1,959 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株