3,534円
オリエンタルランドの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/01/26 | 21,115.0 | 21,375.0 | 21,055.0 | 21,245.0 | 4,249.0 | 986,600 |
| 2023/01/25 | 20,885.0 | 21,175.0 | 20,850.0 | 21,115.0 | 4,223.0 | 1,097,500 |
| 2023/01/24 | 20,595.0 | 21,120.0 | 20,550.0 | 21,000.0 | 4,200.0 | 1,599,400 |
| 2023/01/23 | 20,055.0 | 20,610.0 | 19,910.0 | 20,420.0 | 4,084.0 | 1,270,000 |
| 2023/01/20 | 19,900.0 | 20,140.0 | 19,795.0 | 20,055.0 | 4,011.0 | 1,151,700 |
| 2023/01/19 | 19,355.0 | 19,685.0 | 19,300.0 | 19,685.0 | 3,937.0 | 917,900 |
| 2023/01/18 | 19,120.0 | 19,355.0 | 18,885.0 | 19,355.0 | 3,871.0 | 740,800 |
| 2023/01/17 | 19,095.0 | 19,115.0 | 19,000.0 | 19,050.0 | 3,810.0 | 388,200 |
| 2023/01/16 | 18,940.0 | 19,035.0 | 18,890.0 | 19,020.0 | 3,804.0 | 419,200 |
| 2023/01/13 | 18,920.0 | 19,035.0 | 18,845.0 | 18,945.0 | 3,789.0 | 569,000 |
| 2023/01/12 | 19,010.0 | 19,035.0 | 18,755.0 | 18,910.0 | 3,782.0 | 712,700 |
| 2023/01/11 | 19,115.0 | 19,245.0 | 19,070.0 | 19,085.0 | 3,817.0 | 612,500 |
| 2023/01/10 | 19,180.0 | 19,450.0 | 19,100.0 | 19,110.0 | 3,822.0 | 921,700 |
| 2023/01/06 | 18,780.0 | 18,950.0 | 18,640.0 | 18,900.0 | 3,780.0 | 619,800 |
| 2023/01/05 | 18,775.0 | 18,825.0 | 18,615.0 | 18,810.0 | 3,762.0 | 566,800 |
| 2023/01/04 | 19,050.0 | 19,080.0 | 18,690.0 | 18,730.0 | 3,746.0 | 893,600 |
| 2022/12/30 | 19,095.0 | 19,390.0 | 19,095.0 | 19,160.0 | 3,832.0 | 663,000 |
| 2022/12/29 | 19,280.0 | 19,410.0 | 19,050.0 | 19,090.0 | 3,818.0 | 807,700 |
| 2022/12/28 | 19,605.0 | 19,855.0 | 19,130.0 | 19,290.0 | 3,858.0 | 1,726,000 |
| 2022/12/27 | 18,745.0 | 19,350.0 | 18,745.0 | 19,150.0 | 3,830.0 | 1,146,900 |
おすすめ条件でスクリーニングされた銘柄を見る
オリエンタルランドの取引履歴を振り返りませんか？
オリエンタルランドの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
