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
821.3
円
(11:28)
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 | 1,900,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,165 | 1,179 | 1,161 | 1,168 | +6 | +0.5 | 861,600 |
| 2/24 | 1,156 | 1,176 | 1,154 | 1,162 | +6 | +0.5 | 665,200 |
| 2/17 | 1,172 | 1,184 | 1,151 | 1,156 | -21 | -1.8 | 690,900 |
| 2/10 | 1,141 | 1,187 | 1,134 | 1,177 | +43 | +3.8 | 1,035,000 |
| 2/3 | 1,175 | 1,191 | 1,118 | 1,134 | -38 | -3.2 | 2,512,400 |
| 1/27 | 1,151 | 1,178 | 1,146 | 1,172 | +27 | +2.4 | 1,050,700 |
| 1/20 | 1,136 | 1,158 | 1,128 | 1,145 | +4 | +0.4 | 785,800 |
| 1/13 | 1,137 | 1,148 | 1,132 | 1,141 | +13 | +1.2 | 654,600 |
| 1/6 | 1,152 | 1,156 | 1,128 | 1,128 | -32 | -2.8 | 868,100 |
| 12/30 | 1,138 | 1,170 | 1,133 | 1,160 | +21 | +1.8 | 1,354,800 |
| 12/23 | 1,150 | 1,158 | 1,132 | 1,139 | -15 | -1.3 | 1,262,300 |
| 12/16 | 1,151 | 1,169 | 1,148 | 1,154 | +3 | +0.3 | 1,019,000 |
| 12/9 | 1,164 | 1,171 | 1,143 | 1,151 | -24 | -2.0 | 955,400 |
| 12/2 | 1,230 | 1,231 | 1,173 | 1,175 | -38 | -3.1 | 1,182,000 |
| 11/25 | 1,187 | 1,219 | 1,184 | 1,213 | +27 | +2.3 | 1,004,100 |
| 11/18 | 1,196 | 1,205 | 1,168 | 1,186 | -19 | -1.6 | 1,116,300 |
| 11/11 | 1,201 | 1,206 | 1,176 | 1,205 | -4 | -0.3 | 1,214,600 |
| 11/4 | 1,160 | 1,236 | 1,160 | 1,209 | +90 | +8.0 | 1,884,300 |
| 10/28 | 1,147 | 1,168 | 1,109 | 1,119 | -27 | -2.4 | 2,254,400 |
| 10/21 | 1,135 | 1,163 | 1,131 | 1,146 | -1 | -0.1 | 953,600 |
| 10/14 | 1,140 | 1,155 | 1,119 | 1,147 | -8 | -0.7 | 848,300 |
| 10/7 | 1,141 | 1,179 | 1,111 | 1,155 | +9 | +0.8 | 1,428,500 |
| 9/30 | 1,170 | 1,170 | 1,100 | 1,146 | -34 | -2.9 | 1,914,250 |
| 9/22 | 1,190 | 1,190 | 1,160 | 1,180 | -10 | -0.8 | 401,380 |
| 9/16 | 1,210 | 1,210 | 1,170 | 1,190 | -10 | -0.8 | 557,810 |
| 9/9 | 1,200 | 1,200 | 1,160 | 1,200 | 0 | 0.0 | 1,067,340 |
| 9/2 | 1,230 | 1,240 | 1,200 | 1,200 | -40 | -3.2 | 836,930 |
| 8/26 | 1,250 | 1,260 | 1,230 | 1,240 | -20 | -1.6 | 823,720 |
| 8/19 | 1,280 | 1,280 | 1,250 | 1,260 | -10 | -0.8 | 928,350 |
| 8/12 | 1,290 | 1,300 | 1,270 | 1,270 | -30 | -2.3 | 761,900 |
▶︎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
