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
2024-05-231,8971,9971,8961,9905,8001,990
2024-05-221,8701,9001,8371,8987001,898
2024-05-211,9351,9351,8561,8742,0001,874
2024-05-201,8901,9481,8901,9483,6001,948
2024-05-171,9291,9481,8871,8875001,887
2024-05-161,9491,9491,9491,9491001,949
2024-05-151,8701,9501,8701,9491,1001,949
2024-05-141,8751,9571,8691,9003,3001,900
2024-05-13---1,955-1,955
2024-05-101,9961,9961,8761,9556001,955
2024-05-092,0102,0101,9961,9962001,996
2024-05-082,0002,0481,9702,0481,8002,048
2024-05-072,0512,0511,9801,9992,4001,999
2024-05-022,0012,0012,0012,0012002,001
2024-05-012,0502,0512,0502,0512002,051
2024-04-301,9812,0001,9812,0002002,000
2024-04-261,9972,0201,9811,9813001,981
2024-04-252,0262,0761,9891,9891,4001,989
2024-04-241,9872,0791,9492,0761,1002,076
2024-04-232,0562,0562,0002,0013,9002,001
2024-04-222,1632,1632,0522,0523,0002,052
2024-04-192,0112,1142,0112,1133,0002,113
2024-04-182,0992,1102,0112,0119,4002,011
2024-04-172,1082,1092,1012,1081,4002,108
2024-04-162,0392,0602,0302,06011,9002,060
2024-04-152,0902,0902,0502,0891,2002,089
2024-04-122,0862,1292,0862,1009,2002,100
2024-04-112,0112,1462,0112,1205,3002,120
2024-04-101,9421,9711,9031,9716001,971
2024-04-091,9502,1001,9501,98212,1001,982
2024-04-081,9091,9501,9091,9506,7001,950
2024-04-051,8651,8921,8651,8913,1001,891
2024-04-041,8911,8921,8891,8914,4001,891
2024-04-031,8981,9101,8581,8911,8001,891
2024-04-021,8921,9071,8571,9071,6001,907
2024-04-011,9191,9191,9001,9004001,900
2024-03-291,8801,9201,8741,9208,7001,920
2024-03-281,8301,8701,8301,8701,2001,870
2024-03-271,7521,8401,7491,8402,2001,840
2024-03-261,7801,7801,7581,7589001,758
2024-03-251,7591,8001,7591,7801,4001,780
2024-03-221,8001,8001,7621,7622001,762
2024-03-211,8001,8001,8001,8003001,800
2024-03-191,7901,8001,7901,8004001,800
2024-03-181,7611,8591,7611,7694,3001,769
2024-03-151,7951,8011,7691,8014001,801
2024-03-141,8331,8721,8331,8351,1001,835
2024-03-131,8341,8731,8321,8731,6001,873
2024-03-121,7611,9001,7611,8332,1001,833
2024-03-111,7681,8011,7291,8012,6001,801
2024-03-081,8261,8261,7681,7682001,768
2024-03-071,7671,8431,7671,8261,1001,826
2024-03-061,8501,8501,7671,7678,9001,767
2024-03-051,8501,8501,8501,8501001,850
2024-03-041,8041,8501,8041,8508001,850
2024-03-011,7911,8181,7911,8063,0001,806
2024-02-291,8701,8701,8311,8314001,831
2024-02-281,8601,8881,8601,8885001,888
2024-02-27---1,860-1,860
2024-02-261,9001,9001,8601,8604001,860
2024-02-221,8911,8991,8661,8961,8001,896
2024-02-211,8511,8511,8511,8516001,851
2024-02-201,9001,9001,8531,8732,0001,873
2024-02-191,8501,9401,8501,9401,7001,940
2024-02-161,8901,8901,8501,8503001,850
2024-02-151,8521,8521,8501,8502001,850
2024-02-141,8901,8991,8501,8597001,859
2024-02-131,8501,8901,8501,8508001,850
2024-02-091,8251,8991,8251,8991,6001,899
2024-02-081,8601,8651,8221,8652,9001,865
2024-02-071,8571,9001,7951,8601,7001,860
2024-02-061,8571,8571,8571,8573001,857
2024-02-05---1,897-1,897
2024-02-021,8971,8971,8971,8971001,897
2024-02-011,8911,8911,8911,8911001,891
2024-01-31---1,852-1,852
2024-01-301,8121,8521,8121,8529001,852
2024-01-291,8111,8511,8111,8464001,846
2024-01-261,8151,8151,8151,8151001,815
2024-01-251,8491,8491,8151,8495001,849
2024-01-241,8261,8491,8261,8496001,849
2024-01-231,9001,9001,8261,8662,3001,866
2024-01-221,8441,9401,8441,8623,3001,862
2024-01-191,8501,8501,7951,8355001,835
2024-01-181,7511,8311,7511,8313001,831
2024-01-171,8141,8401,7281,7914,0001,791
2024-01-161,8401,8731,8031,8547001,854
2024-01-151,8191,8931,8051,8549001,854
2024-01-121,8681,9031,8521,8596001,859
2024-01-11---1,908-1,908
2024-01-101,9101,9101,9081,9082001,908
2024-01-091,8701,8971,8701,8806001,880
2024-01-051,9091,9091,8711,8746001,874
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