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
2021/05/14 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
2021/04/05 16,940.0 16,980.0 16,815.0 16,875.0 252,000
2021/04/02 16,720.0 16,950.0 16,680.0 16,875.0 510,000
2021/04/01 16,620.0 16,755.0 16,510.0 16,520.0 518,300
2021/03/31 16,855.0 16,970.0 16,625.0 16,625.0 705,600
2021/03/30 17,285.0 17,290.0 16,840.0 16,960.0 930,100
2021/03/29 17,000.0 17,425.0 16,905.0 17,360.0 1,530,300
2021/03/26 16,620.0 16,910.0 16,505.0 16,875.0 724,900
2021/03/25 16,500.0 16,610.0 16,410.0 16,500.0 479,500
2021/03/24 16,960.0 16,975.0 16,315.0 16,410.0 1,064,600
2021/03/23 17,015.0 17,295.0 16,975.0 16,975.0 611,400
2021/03/22 17,030.0 17,100.0 16,725.0 16,965.0 1,202,200
2021/03/19 17,145.0 17,455.0 16,915.0 17,335.0 1,318,400
2021/03/18 17,220.0 17,275.0 17,075.0 17,245.0 680,100
2021/03/17 17,290.0 17,290.0 17,120.0 17,195.0 560,800
2021/03/16 16,915.0 17,355.0 16,835.0 17,355.0 716,600
2021/03/15 16,900.0 16,905.0 16,625.0 16,885.0 721,700
2021/03/12 16,880.0 16,910.0 16,540.0 16,875.0 769,700
2021/03/11 17,210.0 17,210.0 16,830.0 16,910.0 691,000
2021/03/10 17,215.0 17,395.0 17,165.0 17,235.0 465,000
2021/03/09 17,335.0 17,435.0 17,075.0 17,265.0 646,000
2021/03/08 17,725.0 17,820.0 17,060.0 17,135.0 763,300
2021/03/05 17,750.0 17,750.0 17,280.0 17,635.0 667,800
2021/03/04 17,650.0 17,825.0 17,410.0 17,680.0 617,300
2021/03/03 17,965.0 17,965.0 17,670.0 17,755.0 664,800
2021/03/02 18,180.0 18,245.0 17,915.0 17,995.0 562,600