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
822
円
(09:15)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 844 | 846 | 817 | 821 | -15 | -1.8 | 1,805,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,173 | 1,199 | 1,158 | 1,160 | -13 | -1.1 | 1,218,400 |
| 9/22 | 1,188 | 1,211 | 1,157 | 1,173 | -12 | -1.0 | 1,710,500 |
| 9/15 | 1,141 | 1,196 | 1,134 | 1,185 | +44 | +3.9 | 2,197,500 |
| 9/8 | 1,115 | 1,152 | 1,113 | 1,141 | +28 | +2.5 | 1,453,000 |
| 9/1 | 1,096 | 1,116 | 1,091 | 1,113 | +21 | +1.9 | 828,200 |
| 8/25 | 1,079 | 1,094 | 1,075 | 1,092 | +21 | +2.0 | 938,700 |
| 8/18 | 1,096 | 1,098 | 1,064 | 1,071 | -21 | -1.9 | 1,460,900 |
| 8/10 | 1,090 | 1,105 | 1,081 | 1,092 | +3 | +0.3 | 1,002,700 |
| 8/4 | 1,135 | 1,138 | 1,080 | 1,089 | -62 | -5.4 | 2,361,600 |
| 7/28 | 1,138 | 1,152 | 1,132 | 1,151 | +17 | +1.5 | 1,280,300 |
| 7/21 | 1,137 | 1,153 | 1,133 | 1,134 | -10 | -0.9 | 626,000 |
| 7/14 | 1,148 | 1,158 | 1,135 | 1,144 | +3 | +0.3 | 980,900 |
| 7/7 | 1,133 | 1,158 | 1,133 | 1,141 | +13 | +1.2 | 1,050,600 |
| 6/30 | 1,140 | 1,143 | 1,112 | 1,128 | -13 | -1.1 | 1,192,300 |
| 6/23 | 1,110 | 1,172 | 1,109 | 1,141 | +31 | +2.8 | 1,978,900 |
| 6/16 | 1,086 | 1,118 | 1,082 | 1,110 | +28 | +2.6 | 1,361,300 |
| 6/9 | 1,078 | 1,087 | 1,065 | 1,082 | +15 | +1.4 | 1,435,600 |
| 6/2 | 1,086 | 1,086 | 1,054 | 1,067 | -8 | -0.7 | 1,520,200 |
| 5/26 | 1,107 | 1,115 | 1,075 | 1,075 | -32 | -2.9 | 1,772,900 |
| 5/19 | 1,128 | 1,132 | 1,107 | 1,107 | -14 | -1.3 | 1,518,500 |
| 5/12 | 1,137 | 1,149 | 1,114 | 1,121 | -25 | -2.2 | 1,350,900 |
| 5/2 | 1,136 | 1,148 | 1,130 | 1,146 | +14 | +1.2 | 671,800 |
| 4/28 | 1,125 | 1,137 | 1,109 | 1,132 | +6 | +0.5 | 1,237,700 |
| 4/21 | 1,119 | 1,131 | 1,117 | 1,126 | +5 | +0.5 | 966,300 |
| 4/14 | 1,117 | 1,127 | 1,111 | 1,121 | +8 | +0.7 | 827,600 |
| 4/7 | 1,111 | 1,127 | 1,104 | 1,113 | +10 | +0.9 | 1,223,500 |
| 3/31 | 1,120 | 1,128 | 1,098 | 1,103 | -13 | -1.2 | 2,251,700 |
| 3/24 | 1,111 | 1,122 | 1,101 | 1,116 | -5 | -0.5 | 1,167,400 |
| 3/17 | 1,166 | 1,171 | 1,109 | 1,121 | -61 | -5.2 | 1,831,600 |
| 3/10 | 1,171 | 1,203 | 1,167 | 1,182 | +14 | +1.2 | 1,355,500 |
▶︎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
