オリエンタルランド(4661) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/18 16,400.0 16,420.0 16,085.0 16,090.0 995,800
2021/06/17 16,295.0 16,385.0 16,180.0 16,335.0 489,700
2021/06/16 16,250.0 16,425.0 16,215.0 16,250.0 431,700
2021/06/15 16,210.0 16,350.0 16,165.0 16,340.0 483,200
2021/06/14 16,380.0 16,635.0 16,275.0 16,315.0 646,100
2021/06/11 16,175.0 16,380.0 15,970.0 16,315.0 841,300
2021/06/10 16,500.0 16,570.0 16,170.0 16,225.0 869,000
2021/06/09 16,700.0 16,755.0 16,535.0 16,590.0 713,600
2021/06/08 16,925.0 16,995.0 16,670.0 16,720.0 553,700
2021/06/07 17,095.0 17,135.0 16,860.0 16,945.0 679,600
2021/06/04 16,820.0 17,085.0 16,765.0 17,030.0 769,000
2021/06/03 16,795.0 17,050.0 16,780.0 16,905.0 1,206,600
2021/06/02 16,250.0 16,695.0 16,220.0 16,680.0 1,074,800
2021/06/01 16,300.0 16,430.0 16,140.0 16,210.0 601,100
2021/05/31 16,400.0 16,680.0 16,270.0 16,310.0 1,114,700
2021/05/28 16,000.0 16,395.0 15,995.0 16,320.0 1,255,900
2021/05/27 15,740.0 15,920.0 15,675.0 15,750.0 1,639,500
2021/05/26 15,305.0 15,945.0 15,260.0 15,815.0 1,103,500
2021/05/25 15,290.0 15,490.0 15,180.0 15,380.0 696,600
2021/05/24 15,065.0 15,315.0 15,025.0 15,230.0 552,500
2021/05/21 15,095.0 15,095.0 14,965.0 15,050.0 599,200
2021/05/20 15,270.0 15,335.0 15,100.0 15,130.0 631,400
2021/05/19 15,180.0 15,275.0 15,035.0 15,275.0 515,800
2021/05/18 15,200.0 15,485.0 15,060.0 15,405.0 725,500
2021/05/17 15,395.0 15,490.0 15,240.0 15,280.0 485,900
2021/05/14 14,950.0 15,325.0 14,910.0 15,270.0 752,800
2021/05/13 14,840.0 14,950.0 14,600.0 14,650.0 736,000
2021/05/12 15,005.0 15,090.0 14,850.0 14,910.0 817,900
2021/05/11 15,210.0 15,225.0 15,025.0 15,070.0 642,400
2021/05/10 15,240.0 15,385.0 15,210.0 15,265.0 488,900
2021/05/07 15,475.0 15,570.0 15,190.0 15,205.0 679,700
2021/05/06 15,595.0 15,725.0 15,325.0 15,485.0 954,600
2021/04/30 15,605.0 15,635.0 15,360.0 15,475.0 820,300
2021/04/28 15,680.0 15,690.0 15,465.0 15,490.0 597,600
2021/04/27 15,705.0 15,725.0 15,520.0 15,610.0 659,400
2021/04/26 15,430.0 15,850.0 15,315.0 15,700.0 1,002,600
2021/04/23 15,110.0 15,415.0 15,070.0 15,305.0 512,900
2021/04/22 15,130.0 15,380.0 14,935.0 15,260.0 796,500
2021/04/21 15,240.0 15,385.0 15,005.0 15,050.0 732,900
2021/04/20 15,360.0 15,625.0 15,255.0 15,430.0 901,800
2021/04/19 15,645.0 15,675.0 15,290.0 15,340.0 762,500
2021/04/16 15,730.0 15,730.0 15,320.0 15,605.0 1,238,300
2021/04/15 15,855.0 16,080.0 15,805.0 15,810.0 574,000
2021/04/14 15,885.0 16,015.0 15,655.0 15,900.0 894,500
2021/04/13 16,095.0 16,160.0 15,950.0 16,000.0 671,300
2021/04/12 16,305.0 16,345.0 16,115.0 16,200.0 434,900
2021/04/09 16,340.0 16,535.0 16,240.0 16,280.0 514,600
2021/04/08 16,500.0 16,505.0 16,315.0 16,325.0 489,200
2021/04/07 16,675.0 16,930.0 16,575.0 16,595.0 557,800
2021/04/06 16,910.0 16,930.0 16,465.0 16,560.0 527,500