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
2020/08/06 - - - - -
2020/08/05 13,100.0 13,210.0 12,890.0 13,200.0 662,200
2020/08/04 12,720.0 13,220.0 12,570.0 13,210.0 1,070,600
2020/08/03 12,500.0 12,630.0 12,365.0 12,520.0 1,139,600
2020/07/31 12,860.0 13,100.0 12,500.0 12,670.0 1,860,600
2020/07/30 13,500.0 13,505.0 12,860.0 12,860.0 1,468,400
2020/07/29 13,620.0 13,775.0 13,500.0 13,550.0 729,100
2020/07/28 13,955.0 13,965.0 13,565.0 13,615.0 756,900
2020/07/27 13,900.0 14,000.0 13,760.0 14,000.0 607,200
2020/07/22 14,115.0 14,240.0 14,040.0 14,075.0 678,500
2020/07/21 14,015.0 14,220.0 13,995.0 14,200.0 605,800
2020/07/20 14,055.0 14,075.0 13,820.0 13,920.0 578,800
2020/07/17 14,015.0 14,165.0 13,960.0 14,095.0 570,200
2020/07/16 13,975.0 14,135.0 13,885.0 14,125.0 742,700
2020/07/15 13,850.0 14,015.0 13,805.0 13,985.0 627,200
2020/07/14 13,935.0 13,975.0 13,630.0 13,750.0 741,100
2020/07/13 13,960.0 14,030.0 13,820.0 14,000.0 536,100
2020/07/10 14,070.0 14,155.0 13,860.0 13,865.0 751,500
2020/07/09 14,135.0 14,280.0 14,040.0 14,065.0 649,500
2020/07/08 14,315.0 14,360.0 14,120.0 14,120.0 496,700
2020/07/07 14,195.0 14,365.0 14,125.0 14,340.0 477,900
2020/07/06 13,905.0 14,375.0 13,900.0 14,285.0 671,700
2020/07/03 14,285.0 14,330.0 13,955.0 14,075.0 728,700
2020/07/02 14,250.0 14,465.0 14,165.0 14,290.0 857,800
2020/07/01 14,260.0 14,340.0 14,060.0 14,195.0 804,600
2020/06/30 14,425.0 14,450.0 14,165.0 14,240.0 811,000
2020/06/29 14,285.0 14,290.0 14,060.0 14,195.0 981,700
2020/06/26 14,505.0 14,520.0 14,195.0 14,385.0 1,346,800
2020/06/25 14,900.0 14,925.0 14,455.0 14,510.0 1,845,000
2020/06/24 15,280.0 15,380.0 14,985.0 15,105.0 1,093,900
2020/06/23 15,000.0 15,630.0 14,900.0 15,460.0 1,797,400
2020/06/22 14,990.0 15,040.0 14,855.0 14,975.0 502,400
2020/06/19 15,000.0 15,205.0 14,985.0 15,020.0 876,200
2020/06/18 15,155.0 15,155.0 14,870.0 15,000.0 585,000
2020/06/17 15,175.0 15,270.0 15,065.0 15,155.0 598,400
2020/06/16 15,105.0 15,245.0 15,040.0 15,155.0 858,900
2020/06/15 15,440.0 15,465.0 15,030.0 15,030.0 812,900
2020/06/12 15,470.0 15,710.0 15,390.0 15,535.0 951,700
2020/06/11 15,505.0 15,910.0 15,475.0 15,750.0 1,361,200
2020/06/10 15,490.0 15,555.0 15,415.0 15,465.0 551,800
2020/06/09 15,495.0 15,545.0 15,430.0 15,495.0 536,500
2020/06/08 15,500.0 15,530.0 15,330.0 15,465.0 781,200
2020/06/05 15,130.0 15,360.0 15,060.0 15,320.0 718,200
2020/06/04 15,550.0 15,560.0 15,110.0 15,205.0 1,089,400
2020/06/03 15,725.0 15,730.0 15,340.0 15,475.0 822,400
2020/06/02 15,590.0 15,790.0 15,510.0 15,540.0 752,000
2020/06/01 15,460.0 15,680.0 15,400.0 15,530.0 877,400
2020/05/29 15,805.0 15,950.0 15,565.0 15,615.0 1,262,900
2020/05/28 15,855.0 16,000.0 15,735.0 15,985.0 1,168,400
2020/05/27 15,870.0 15,900.0 15,560.0 15,760.0 988,400