8585 (株)オリエントコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 805 | 810 | 798 | 798 | 384,700 | 798 |
| 2025-05-19 | 798 | 804 | 796 | 799 | 457,400 | 799 |
| 2025-05-16 | 822 | 822 | 802 | 806 | 651,000 | 806 |
| 2025-05-15 | 834 | 834 | 811 | 820 | 546,200 | 820 |
| 2025-05-14 | 790 | 836 | 789 | 836 | 1,116,100 | 836 |
| 2025-05-13 | 826 | 831 | 818 | 820 | 596,300 | 820 |
| 2025-05-12 | 819 | 822 | 816 | 822 | 417,200 | 822 |
| 2025-05-09 | 806 | 818 | 805 | 817 | 640,800 | 817 |
| 2025-05-08 | 798 | 803 | 792 | 803 | 484,000 | 803 |
| 2025-05-07 | 793 | 801 | 793 | 798 | 789,100 | 798 |
| 2025-05-02 | 784 | 789 | 779 | 783 | 318,500 | 783 |
| 2025-05-01 | 777 | 785 | 775 | 784 | 360,300 | 784 |
| 2025-04-30 | 784 | 787 | 776 | 783 | 374,500 | 783 |
| 2025-04-28 | 778 | 785 | 776 | 782 | 326,800 | 782 |
| 2025-04-25 | 768 | 780 | 767 | 780 | 393,500 | 780 |
| 2025-04-24 | 766 | 771 | 764 | 766 | 255,100 | 766 |
| 2025-04-23 | 756 | 764 | 754 | 761 | 519,400 | 761 |
| 2025-04-22 | 737 | 750 | 736 | 750 | 324,900 | 750 |
| 2025-04-21 | 744 | 745 | 739 | 743 | 362,500 | 743 |
| 2025-04-18 | 737 | 748 | 737 | 747 | 409,900 | 747 |
| 2025-04-17 | 728 | 735 | 728 | 734 | 191,900 | 734 |
| 2025-04-16 | 729 | 735 | 724 | 728 | 404,400 | 728 |
| 2025-04-15 | 734 | 734 | 725 | 725 | 259,100 | 725 |
| 2025-04-14 | 728 | 733 | 724 | 726 | 643,400 | 726 |
| 2025-04-11 | 710 | 722 | 699 | 721 | 650,600 | 721 |
| 2025-04-10 | 745 | 745 | 728 | 731 | 786,200 | 731 |
| 2025-04-09 | 705 | 710 | 687 | 700 | 1,055,900 | 700 |
| 2025-04-08 | 693 | 719 | 690 | 719 | 1,171,600 | 719 |
| 2025-04-07 | 669 | 687 | 654 | 667 | 2,012,400 | 667 |
| 2025-04-04 | 720 | 727 | 707 | 719 | 1,815,600 | 719 |
| 2025-04-03 | 758 | 759 | 738 | 743 | 1,948,400 | 743 |
| 2025-04-02 | 791 | 792 | 779 | 781 | 885,700 | 781 |
| 2025-04-01 | 796 | 799 | 789 | 789 | 1,009,200 | 789 |
| 2025-03-31 | 798 | 801 | 788 | 790 | 1,559,000 | 790 |
| 2025-03-28 | 803 | 811 | 801 | 811 | 1,118,300 | 811 |
| 2025-03-27 | 836 | 840 | 831 | 840 | 2,001,400 | 840 |
| 2025-03-26 | 835 | 843 | 831 | 842 | 969,300 | 842 |
| 2025-03-25 | 843 | 844 | 835 | 835 | 1,255,300 | 835 |
| 2025-03-24 | 833 | 842 | 830 | 838 | 1,405,000 | 838 |
| 2025-03-21 | 826 | 831 | 824 | 828 | 874,600 | 828 |
| 2025-03-19 | 823 | 833 | 822 | 825 | 1,238,500 | 825 |
| 2025-03-18 | 817 | 827 | 813 | 825 | 1,241,200 | 825 |
| 2025-03-17 | 814 | 817 | 809 | 812 | 1,378,500 | 812 |
| 2025-03-14 | 809 | 819 | 805 | 810 | 2,659,700 | 810 |
| 2025-03-13 | 816 | 818 | 806 | 807 | 1,660,200 | 807 |
| 2025-03-12 | 808 | 815 | 805 | 813 | 364,800 | 813 |
| 2025-03-11 | 811 | 813 | 804 | 807 | 570,300 | 807 |
| 2025-03-10 | 823 | 823 | 814 | 814 | 458,600 | 814 |
| 2025-03-07 | 816 | 822 | 808 | 822 | 380,000 | 822 |
| 2025-03-06 | 822 | 825 | 815 | 819 | 424,400 | 819 |
| 2025-03-05 | 812 | 820 | 812 | 816 | 556,000 | 816 |
| 2025-03-04 | 817 | 817 | 807 | 810 | 440,600 | 810 |
| 2025-03-03 | 813 | 819 | 812 | 817 | 661,000 | 817 |
| 2025-02-28 | 810 | 818 | 809 | 810 | 579,600 | 810 |
| 2025-02-27 | 805 | 811 | 804 | 811 | 429,700 | 811 |
| 2025-02-26 | 805 | 807 | 801 | 805 | 334,500 | 805 |
| 2025-02-25 | 800 | 810 | 798 | 809 | 361,600 | 809 |
| 2025-02-21 | 805 | 808 | 799 | 801 | 554,400 | 801 |
| 2025-02-20 | 814 | 814 | 806 | 809 | 372,000 | 809 |
| 2025-02-19 | 813 | 820 | 812 | 815 | 205,800 | 815 |
| 2025-02-18 | 816 | 817 | 810 | 814 | 236,100 | 814 |
| 2025-02-17 | 820 | 826 | 816 | 816 | 347,900 | 816 |
| 2025-02-14 | 822 | 823 | 814 | 820 | 473,300 | 820 |
| 2025-02-13 | 812 | 819 | 809 | 819 | 316,400 | 819 |
| 2025-02-12 | 813 | 813 | 804 | 810 | 233,000 | 810 |
| 2025-02-10 | 808 | 814 | 808 | 808 | 222,100 | 808 |
| 2025-02-07 | 808 | 813 | 806 | 808 | 287,800 | 808 |
| 2025-02-06 | 809 | 814 | 806 | 806 | 195,400 | 806 |
| 2025-02-05 | 806 | 812 | 806 | 809 | 371,400 | 809 |
| 2025-02-04 | 804 | 809 | 800 | 802 | 428,300 | 802 |
| 2025-02-03 | 812 | 815 | 801 | 801 | 697,700 | 801 |
| 2025-01-31 | 822 | 826 | 815 | 818 | 435,700 | 818 |
| 2025-01-30 | 819 | 832 | 818 | 832 | 458,700 | 832 |
| 2025-01-29 | 820 | 827 | 816 | 821 | 350,700 | 821 |
| 2025-01-28 | 817 | 822 | 814 | 821 | 410,200 | 821 |
| 2025-01-27 | 808 | 816 | 807 | 814 | 547,000 | 814 |
| 2025-01-24 | 795 | 807 | 795 | 801 | 531,800 | 801 |
| 2025-01-23 | 798 | 799 | 792 | 795 | 323,700 | 795 |
| 2025-01-22 | 802 | 804 | 799 | 799 | 326,700 | 799 |
| 2025-01-21 | 801 | 804 | 796 | 801 | 335,700 | 801 |
| 2025-01-20 | 800 | 805 | 796 | 799 | 422,000 | 799 |
| 2025-01-17 | 795 | 802 | 791 | 799 | 488,900 | 799 |
| 2025-01-16 | 808 | 808 | 797 | 798 | 710,600 | 798 |
| 2025-01-15 | 807 | 808 | 802 | 808 | 360,300 | 808 |
| 2025-01-14 | 818 | 818 | 801 | 804 | 818,900 | 804 |
| 2025-01-10 | 825 | 828 | 818 | 819 | 407,000 | 819 |
| 2025-01-09 | 839 | 839 | 825 | 825 | 385,300 | 825 |
| 2025-01-08 | 836 | 845 | 835 | 839 | 321,000 | 839 |
| 2025-01-07 | 841 | 847 | 833 | 839 | 604,400 | 839 |
| 2025-01-06 | 847 | 851 | 842 | 844 | 494,700 | 844 |
分割・併合履歴 ： [2022-09-29]10株→1株 [2007-06-04]1株→0.5株 [1983-03-28]1株→1.3株