[4661 東証1部] オリエンタルランド 日足 時系列データ

[4661 東証1部] オリエンタルランド (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1110830.0010850.0010510.0010670.00102890010965866000
2017-12-0810490.0010660.0010490.0010660.00115480012220137500
2017-12-0710310.0010440.0010290.0010440.007031007304897000
2017-12-0610280.0010385.0010210.0010235.008328008557632000
2017-12-0510155.0010235.0010090.0010225.007307007440621500
2017-12-0410100.0010225.0010100.0010115.007505007620097500
2017-12-0110010.0010100.009956.0010080.00100130010056497300
2017-11-309900.0010050.009881.009991.00266180026574709700
2017-11-299600.009646.009559.009646.005432005222431000
2017-11-289567.009604.009509.009560.004541004342542900
2017-11-279595.009614.009539.009558.004423004232164100
2017-11-249520.009588.009502.009572.003746003579085200
2017-11-229679.009679.009490.009511.005872005605724400
2017-11-219644.009683.009602.009620.005552005351556000
2017-11-209473.009649.009466.009644.005281005063578700
2017-11-179549.009565.009471.009539.005513005251406500
2017-11-169319.009539.009303.009490.007964007507308400
2017-11-159509.009576.009335.009383.008582008086807400
2017-11-149585.009591.009485.009548.006742006437863800
2017-11-139568.009636.009547.009585.005467005246110900
2017-11-109682.009735.009540.009627.007290007010051100
2017-11-099600.009755.009501.009632.00137060013232136900
2017-11-089415.009549.009393.009547.0010210009684079300
2017-11-079387.009413.009330.009371.007004006564563300
2017-11-069250.009450.009228.009390.00135770012738093000
2017-11-029200.009231.009121.009140.005109004679185600
2017-11-019111.009164.009036.009151.008460007722928000
2017-10-319161.009180.009026.009054.00121980011080170500
2017-10-309165.009382.009124.009326.00159880014866949000
2017-10-279180.009185.009108.009182.007926007261260200
2017-10-269142.009174.009118.009149.005036004608623200
2017-10-259195.009198.009133.009162.005878005385443200
2017-10-249140.009197.009132.009189.005967005474141000
2017-10-239173.009175.009103.009139.007318006684499800
2017-10-209041.009135.009034.009130.007057006423168100
2017-10-199118.009138.009083.009113.005200004737306800
2017-10-189160.009206.009085.009106.006909006316268100
2017-10-179170.009182.009108.009162.007033006437921500
2017-10-169172.009219.009131.009149.007677007040006700
2017-10-139213.009240.009144.009155.00114200010472906000
2017-10-129100.009264.009100.009235.00172080015831217600
2017-10-118995.009000.008902.008996.008674007777757700
2017-10-108900.008994.008888.008993.008741007833530800
2017-10-068766.008887.008763.008882.00121010010710894900
2017-10-058707.008737.008671.008721.006250005445763800
2017-10-048730.008759.008667.008721.006820005943438600
2017-10-038650.008737.008642.008676.009328008091966600
2017-10-028598.008618.008531.008580.007433006379037700
2017-09-298549.008616.008535.008574.008541007328170100
2017-09-288481.008539.008414.008537.006718005708907400
2017-09-278435.008461.008371.008459.006144005177400800
2017-09-268493.008533.008443.008474.00136380011563123800
2017-09-258450.008506.008427.008490.007162006073412700
2017-09-228493.008524.008386.008398.007812006599135100
2017-09-218510.008540.008480.008493.005754004892473800
2017-09-208479.008507.008450.008477.006826005786613700
2017-09-198479.008508.008370.008501.007517006356724900
2017-09-158527.008530.008402.008412.0011170009419994200
2017-09-148521.008610.008519.008543.006759005792817300
2017-09-138600.008611.008477.008483.007735006598807700
2017-09-128501.008591.008484.008572.008240007052083200
2017-09-118400.008520.008400.008473.009447008002291900
2017-09-088260.008350.008252.008333.0010409008646837800
2017-09-078225.008286.008217.008255.005939004903330500
2017-09-068100.008225.008074.008206.005298004324403500
2017-09-058215.008227.008122.008147.006673005451737600
2017-09-048261.008296.008178.008234.004598003783999300
2017-09-018300.008373.008257.008272.005449004523807000
2017-08-318235.008300.008207.008259.006308005216543300
2017-08-308270.008286.008198.008212.006405005272722000
2017-08-298100.008238.008100.008225.007287005973254300
2017-08-288010.008170.008009.008161.006658005406231200
2017-08-258049.008059.008004.008010.003960003175096000
2017-08-248027.008084.008022.008044.004312003472377700
2017-08-238011.008072.008007.008050.005361004313113100
2017-08-228040.008055.007926.007960.008376006673596500
2017-08-218125.008138.008005.008017.006068004883101400
2017-08-188079.008142.008063.008124.006227005050258300
2017-08-178180.008197.008114.008144.005261004288020100
2017-08-168094.008173.008087.008166.006594005374965400
2017-08-158089.008147.008052.008083.005871004758108400
2017-08-148013.008126.008013.008066.009171007409100500
2017-08-108012.008065.007990.008057.005952004789160800
2017-08-098012.008068.007989.008014.006742005409273300
2017-08-088033.008047.007985.008042.005949004772370300
2017-08-078065.008070.007967.007981.006175004942778900
2017-08-048062.008094.008041.008055.005392004351765800
2017-08-038026.008066.008018.008060.005403004347758100
2017-08-028060.008088.008008.008065.006210005004390300
2017-08-017923.008019.007916.008015.008204006550322100
2017-07-317842.008060.007842.007994.00138780011100722200
2017-07-287879.007883.007820.007842.006770005312397200
2017-07-277816.007946.007809.007881.0010312008128328200
2017-07-267729.007826.007709.007816.00141110011007798100
2017-07-257674.007691.007635.007639.003481002665917600
2017-07-247679.007700.007626.007673.004899003751982200
2017-07-217763.007773.007711.007723.005250004058904100
2017-07-207718.007802.007705.007785.006705005209017000
2017-07-197619.007716.007610.007684.005656004344969900
2017-07-187638.007675.007604.007627.005697004350621000
2017-07-147610.007662.007603.007655.004960003790295700
2017-07-137580.007620.007536.007610.005179003929665500
2017-07-127600.007636.007514.007525.005536004180761900
2017-07-117500.007597.007476.007589.006169004661437800
2017-07-107489.007528.007467.007511.006808005105809600
2017-07-077528.007555.007495.007502.005689004272679300
2017-07-067511.007593.007491.007569.006040004568166900
2017-07-057522.007544.007454.007542.006951005218612600
2017-07-047611.007622.007535.007561.005732004335174300
2017-07-037631.007649.007590.007606.005825004433444700
2017-06-307557.007609.007535.007608.007721005856783900
2017-06-297549.007633.007502.007618.007827005940630500
2017-06-287428.007563.007419.007510.0011338008510524000
2017-06-277699.007702.007428.007509.00237910017889469000
2017-06-267742.007784.007730.007740.006364004933741200
2017-06-237810.007835.007746.007754.0010001007785503300
2017-06-227780.007818.007760.007797.008585006689383000
2017-06-217750.007808.007736.007761.007857006106856700
2017-06-207794.007800.007732.007742.008717006765868400
2017-06-197700.007792.007699.007771.007785006044702800
2017-06-167650.007730.007643.007661.0012024009223028200
2017-06-157630.007667.007558.007634.0010619008087094800
2017-06-147649.007683.007626.007658.008435006466066200
2017-06-137502.007629.007502.007620.008346006340493000
2017-06-127437.007538.007411.007529.0010639007957153800
2017-06-097597.007599.007450.007474.00150250011284650700
2017-06-087680.007736.007606.007618.0011904009139170800
2017-06-077560.007672.007540.007652.0010680008156783100
2017-06-067533.007644.007532.007570.0010208007742707200
2017-06-057417.007548.007417.007532.0011121008347650000
2017-06-027355.007417.007351.007417.0010557007810866600
2017-06-017154.007344.007150.007336.0011641008480004200
2017-05-317152.007187.007126.007154.0011426008171947500
2017-05-307150.007170.007124.007152.004922003518698200
2017-05-297100.007178.007095.007152.004552003256396600
2017-05-267148.007179.007095.007100.006917004931171100
2017-05-257080.007167.007080.007148.007206005146786400
2017-05-247174.007175.007024.007062.0012081008552717700
2017-05-237101.007210.007097.007191.007899005670265800
2017-05-227060.007110.007023.007107.006749004778865900
2017-05-197100.007127.007055.007077.009102006450946700
2017-05-186982.007110.006975.007095.0012681008970664600
2017-05-176981.007050.006943.007041.008971006294059200
2017-05-166938.006990.006938.006981.008146005682810300
2017-05-156881.006947.006880.006930.008270005726506300
2017-05-126830.006892.006822.006882.008644005931169400
2017-05-116785.006871.006785.006832.009471006474919000
2017-05-106740.006793.006734.006772.008276005601887300
2017-05-096695.006750.006690.006741.009744006557617600
2017-05-086600.006705.006595.006698.0014168009462413200
2017-05-026470.006586.006470.006529.0010892007122337900
2017-05-016427.006472.006395.006440.007644004922270500
2017-04-286510.006513.006303.006400.00177130011297135600
2017-04-276519.006535.006445.006450.008530005521397200
2017-04-266500.006517.006473.006509.008266005370806000
2017-04-256512.006561.006453.006512.00156510010163687200
2017-04-246555.006637.006555.006597.008120005358703300
2017-04-216516.006535.006482.006506.005952003870122100
2017-04-206493.006528.006441.006508.005611003643706000
2017-04-196498.006578.006488.006496.007673005002791800
2017-04-186503.006517.006470.006487.005059003283162500
2017-04-176371.006501.006371.006480.004628002989990800
2017-04-146450.006485.006399.006408.006832004388809700
2017-04-136467.006536.006467.006500.008204005341528900
2017-04-126441.006490.006431.006485.007287004709135600
2017-04-116431.006526.006430.006504.008653005623393300
2017-04-106508.006531.006445.006456.007956005156238100
2017-04-076476.006532.006437.006508.007979005183800300
2017-04-066527.006554.006467.006470.0010017006514295100
2017-04-056514.006541.006497.006529.006945004534125600
2017-04-046541.006550.006437.006497.0011052007176558300
2017-04-036449.006589.006449.006565.0014910009755916600
2017-03-316405.006538.006383.006383.0014122009115033100
2017-03-306440.006446.006343.006354.007939005065810600
2017-03-296360.006436.006304.006436.0012084007716382200
2017-03-286370.006413.006333.006366.00169160010767261100
2017-03-276411.006422.006317.006329.009995006350590900
2017-03-246289.006440.006265.006440.0010989007012619400
2017-03-236260.006289.006193.006279.0010459006529156900
2017-03-226290.006322.006270.006277.0010445006577903800
2017-03-216390.006391.006318.006321.007659004859191800
2017-03-176400.006426.006376.006391.005999003835472700
2017-03-166419.006440.006392.006417.006194003970259100
2017-03-156471.006472.006410.006439.006157003961146900
2017-03-146523.006523.006473.006486.004113002669477200
2017-03-136480.006560.006470.006523.006603004305298800
2017-03-106444.006465.006413.006453.007407004774948300
2017-03-096390.006408.006376.006399.004637002963411400
2017-03-086350.006374.006342.006372.005196003305965000
2017-03-076330.006362.006320.006360.004477002840003300
2017-03-066360.006375.006318.006330.004117002608118600
2017-03-036355.006381.006332.006358.005518003505526700
2017-03-026369.006391.006326.006354.005121003254412100
2017-03-016348.006374.006303.006334.004871003085053000
2017-02-286342.006384.006308.006312.006029003825018800
2017-02-276341.006368.006300.006324.005218003305080400
2017-02-246347.006374.006311.006358.005013003184675600
2017-02-236347.006377.006329.006346.003830002431483500
2017-02-226333.006357.006307.006329.003732002363005400
2017-02-216309.006352.006282.006325.005527003496749700
2017-02-206271.006348.006258.006317.006162003885817500
2017-02-176214.006282.006201.006271.004839003027174800
2017-02-166273.006290.006203.006213.004409002745540200
2017-02-156310.006316.006242.006273.004469002802584200
2017-02-146324.006337.006233.006238.005286003315566700
2017-02-136300.006338.006255.006322.006872004333836700
2017-02-106183.006260.006153.006233.008852005509801800
2017-02-096134.006142.006087.006118.008213005017797400
2017-02-086160.006167.006110.006137.005936003639865100
2017-02-076191.006193.006113.006150.006916004250038700
2017-02-066229.006234.006135.006161.005798003575651900
2017-02-036164.006222.006160.006184.004855003003928700
2017-02-026202.006208.006140.006151.007572004667263600
2017-02-016147.006212.006125.006208.009365005783692500
2017-01-316250.006264.006061.006187.00207750012845505300
2017-01-306361.006403.006319.006391.004520002878898200
2017-01-276396.006421.006350.006353.005077003237186100
2017-01-266337.006370.006293.006349.005613003558823200
2017-01-256345.006357.006271.006306.006637004178441600
2017-01-246285.006339.006260.006301.007694004848170300
2017-01-236379.006379.006303.006303.005490003471513400
2017-01-206377.006430.006332.006402.004712003014122300
2017-01-196346.006411.006337.006374.007769004955516100
2017-01-186414.006428.006285.006320.0010182006439353600
2017-01-176530.006538.006400.006418.007095004560378900
2017-01-166545.006569.006473.006505.005189003378505200
2017-01-136534.006562.006505.006546.006595004311023600
2017-01-126650.006674.006536.006549.009025005933324400
2017-01-116681.006694.006651.006681.005329003558195100
2017-01-106770.006785.006681.006692.007494005041460000
2017-01-066680.006774.006679.006759.008999006064744200
2017-01-056587.006697.006586.006679.008882005919243100
2017-01-046640.006652.006565.006584.009858006506465800
2016-12-306631.006655.006600.006606.005430003596716600
2016-12-296652.006665.006611.006653.005910003926374100
2016-12-286625.006679.006613.006651.004834003218052500
2016-12-276651.006673.006612.006618.004685003107507400
2016-12-266650.006671.006631.006659.004294002858606900
2016-12-226604.006664.006603.006652.005497003649861700
2016-12-216720.006733.006657.006672.005867003927696200
2016-12-206650.006717.006624.006708.006007004020938600
2016-12-196686.006711.006635.006683.005810003877882500
2016-12-166700.006743.006648.006692.007708005154275400
2016-12-156610.006677.006573.006661.008052005357470500
2016-12-146700.006722.006593.006613.009839006537999900
2016-12-136525.006630.006505.006630.0012456008200936400
2016-12-126503.006548.006443.006481.0010898007070159700
2016-12-096360.006473.006360.006436.0011901007640040700
2016-12-086400.006448.006350.006399.0010010006402279900
2016-12-076334.006376.006262.006375.008054005108944900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter