8585東証P貸借
業種 その他金融業
オリエントコーポレーション 株価時系列データ
PTS
817
円
取引時間外
(21:07)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,147 (24/01/17) | 816 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,147 (24/01/17) | 816 (24/11/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 844 | 846 | 817 | 820 | -16 | -1.9 | 2,401,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,028 | 1,043 | 1,018 | 1,024 | +5 | +0.5 | 1,910,000 |
| 4/19 | 1,063 | 1,064 | 1,012 | 1,019 | -48 | -4.5 | 3,066,800 |
| 4/12 | 1,053 | 1,077 | 1,051 | 1,067 | +18 | +1.7 | 2,185,600 |
| 4/5 | 1,074 | 1,075 | 1,044 | 1,049 | -24 | -2.2 | 3,174,800 |
| 3/29 | 1,131 | 1,131 | 1,067 | 1,073 | -54 | -4.8 | 2,993,200 |
| 3/22 | 1,077 | 1,127 | 1,075 | 1,127 | +57 | +5.3 | 2,630,800 |
| 3/15 | 1,082 | 1,085 | 1,053 | 1,070 | -13 | -1.2 | 3,185,000 |
| 3/8 | 1,075 | 1,086 | 1,060 | 1,083 | +9 | +0.8 | 3,435,700 |
| 3/1 | 1,072 | 1,075 | 1,061 | 1,074 | +5 | +0.5 | 2,770,800 |
| 2/22 | 1,064 | 1,080 | 1,063 | 1,069 | +5 | +0.5 | 1,929,100 |
| 2/16 | 1,071 | 1,074 | 1,054 | 1,064 | 0 | 0.0 | 1,595,700 |
| 2/9 | 1,059 | 1,074 | 1,052 | 1,064 | +6 | +0.6 | 2,162,600 |
| 2/2 | 1,119 | 1,125 | 1,046 | 1,058 | -56 | -5.0 | 3,249,600 |
| 1/26 | 1,107 | 1,126 | 1,107 | 1,114 | +8 | +0.7 | 1,555,900 |
| 1/19 | 1,106 | 1,147 | 1,099 | 1,106 | 0 | 0.0 | 1,576,900 |
| 1/12 | 1,094 | 1,114 | 1,084 | 1,106 | +12 | +1.1 | 1,643,200 |
| 1/5 | 1,066 | 1,095 | 1,057 | 1,094 | +24 | +2.2 | 737,400 |
| 12/29 | 1,052 | 1,073 | 1,039 | 1,070 | +25 | +2.4 | 1,863,500 |
| 12/22 | 1,063 | 1,064 | 1,038 | 1,045 | -24 | -2.3 | 2,839,000 |
| 12/15 | 1,084 | 1,084 | 1,049 | 1,069 | -5 | -0.5 | 2,020,700 |
| 12/8 | 1,090 | 1,107 | 1,072 | 1,074 | -11 | -1.0 | 2,222,100 |
| 12/1 | 1,083 | 1,093 | 1,078 | 1,085 | +5 | +0.5 | 1,900,600 |
| 11/24 | 1,065 | 1,083 | 1,064 | 1,080 | +13 | +1.2 | 1,200,900 |
| 11/17 | 1,060 | 1,067 | 1,043 | 1,067 | +7 | +0.7 | 1,829,300 |
| 11/10 | 1,084 | 1,084 | 1,031 | 1,060 | -17 | -1.6 | 2,718,400 |
| 11/2 | 1,101 | 1,125 | 1,073 | 1,077 | -34 | -3.1 | 3,760,900 |
| 10/27 | 1,111 | 1,116 | 1,084 | 1,111 | -1 | -0.1 | 1,776,400 |
| 10/20 | 1,099 | 1,121 | 1,085 | 1,112 | +6 | +0.5 | 1,545,900 |
| 10/13 | 1,131 | 1,132 | 1,103 | 1,106 | -4 | -0.4 | 1,033,200 |
| 10/6 | 1,164 | 1,184 | 1,088 | 1,110 | -50 | -4.3 | 1,885,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
