オリエンタル白石
1786プライム/建設業/Oriental Shiraishi Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 391.0 | 394.0 | 390.0 | 391.0 | -2.0 | -0.51% | 273,300 |
| 2026-03-12 | 401.0 | 402.0 | 393.0 | 393.0 | -6.0 | -1.50% | 330,900 |
| 2026-03-11 | 399.0 | 403.0 | 398.0 | 399.0 | +3.0 | +0.76% | 246,100 |
| 2026-03-10 | 394.0 | 399.0 | 392.0 | 396.0 | +6.0 | +1.54% | 366,400 |
| 2026-03-09 | 385.0 | 392.0 | 382.0 | 390.0 | -11.0 | -2.74% | 419,000 |
| 2026-03-06 | 402.0 | 402.0 | 396.0 | 401.0 | 0.0 | 0.00% | 358,200 |
| 2026-03-05 | 401.0 | 406.0 | 398.0 | 401.0 | +7.0 | +1.78% | 369,000 |
| 2026-03-04 | 401.0 | 403.0 | 387.0 | 394.0 | -11.0 | -2.72% | 585,100 |
| 2026-03-03 | 421.0 | 421.0 | 405.0 | 405.0 | -16.0 | -3.80% | 717,600 |
| 2026-03-02 | 427.0 | 427.0 | 420.0 | 421.0 | -14.0 | -3.22% | 342,800 |
| 2026-02-27 | 424.0 | 435.0 | 423.0 | 435.0 | +17.0 | +4.07% | 432,700 |
| 2026-02-26 | 419.0 | 421.0 | 417.0 | 418.0 | +3.0 | +0.72% | 261,600 |
| 2026-02-25 | 425.0 | 425.0 | 415.0 | 415.0 | -5.0 | -1.19% | 445,000 |
| 2026-02-24 | 422.0 | 424.0 | 415.0 | 420.0 | 0.0 | 0.00% | 292,700 |
| 2026-02-20 | 419.0 | 421.0 | 414.0 | 420.0 | +2.0 | +0.48% | 260,700 |
| 2026-02-19 | 418.0 | 419.0 | 415.0 | 418.0 | -2.0 | -0.48% | 178,200 |
| 2026-02-18 | 418.0 | 421.0 | 416.0 | 420.0 | +4.0 | +0.96% | 156,000 |
| 2026-02-17 | 416.0 | 420.0 | 414.0 | 416.0 | 0.0 | 0.00% | 209,600 |
| 2026-02-16 | 427.0 | 427.0 | 415.0 | 416.0 | -4.0 | -0.95% | 392,100 |
| 2026-02-13 | 438.0 | 440.0 | 420.0 | 420.0 | -17.0 | -3.89% | 480,200 |
| 2026-02-12 | 430.0 | 437.0 | 429.0 | 437.0 | +4.0 | +0.92% | 380,700 |
| 2026-02-10 | 434.0 | 436.0 | 431.0 | 433.0 | +1.0 | +0.23% | 244,100 |
| 2026-02-09 | 435.0 | 437.0 | 429.0 | 432.0 | +3.0 | +0.70% | 231,100 |
| 2026-02-06 | 424.0 | 429.0 | 423.0 | 429.0 | +6.0 | +1.42% | 156,300 |
| 2026-02-05 | 423.0 | 426.0 | 421.0 | 423.0 | +4.0 | +0.95% | 244,800 |
| 2026-02-04 | 415.0 | 422.0 | 415.0 | 419.0 | 0.0 | 0.00% | 161,500 |
| 2026-02-03 | 413.0 | 420.0 | 411.0 | 419.0 | +10.0 | +2.44% | 198,500 |
| 2026-02-02 | 410.0 | 414.0 | 408.0 | 409.0 | -1.0 | -0.24% | 262,000 |
| 2026-01-30 | 410.0 | 411.0 | 406.0 | 410.0 | 0.0 | 0.00% | 183,400 |
| 2026-01-29 | 412.0 | 412.0 | 407.0 | 410.0 | -4.0 | -0.97% | 246,700 |
| 2026-01-28 | 420.0 | 420.0 | 413.0 | 414.0 | -7.0 | -1.66% | 375,400 |
| 2026-01-27 | 422.0 | 425.0 | 420.0 | 421.0 | 0.0 | 0.00% | 201,000 |
| 2026-01-26 | 431.0 | 431.0 | 421.0 | 421.0 | -14.0 | -3.22% | 339,800 |
| 2026-01-23 | 435.0 | 437.0 | 432.0 | 435.0 | -2.0 | -0.46% | 204,800 |
| 2026-01-22 | 431.0 | 438.0 | 430.0 | 437.0 | +9.0 | +2.10% | 301,600 |
| 2026-01-21 | 431.0 | 432.0 | 425.0 | 428.0 | 0.0 | 0.00% | 261,200 |
| 2026-01-20 | 431.0 | 432.0 | 426.0 | 428.0 | -3.0 | -0.70% | 173,000 |
| 2026-01-19 | 432.0 | 436.0 | 430.0 | 431.0 | -3.0 | -0.69% | 255,900 |
| 2026-01-16 | 432.0 | 435.0 | 430.0 | 434.0 | +2.0 | +0.46% | 191,600 |
| 2026-01-15 | 429.0 | 434.0 | 426.0 | 432.0 | +8.0 | +1.89% | 230,400 |
| 2026-01-14 | 421.0 | 427.0 | 420.0 | 424.0 | +4.0 | +0.95% | 261,900 |
| 2026-01-13 | 419.0 | 421.0 | 417.0 | 420.0 | +3.0 | +0.72% | 454,200 |
| 2026-01-09 | 419.0 | 419.0 | 415.0 | 417.0 | 0.0 | 0.00% | 144,200 |
| 2026-01-08 | 414.0 | 420.0 | 414.0 | 417.0 | +1.0 | +0.24% | 178,400 |
| 2026-01-07 | 418.0 | 419.0 | 415.0 | 416.0 | -2.0 | -0.48% | 163,000 |
| 2026-01-06 | 414.0 | 419.0 | 414.0 | 418.0 | +4.0 | +0.97% | 227,400 |
| 2026-01-05 | 415.0 | 416.0 | 410.0 | 414.0 | 0.0 | 0.00% | 173,600 |
| 2025-12-30 | 416.0 | 418.0 | 414.0 | 414.0 | -3.0 | -0.72% | 119,600 |
| 2025-12-29 | 415.0 | 417.0 | 413.0 | 417.0 | +3.0 | +0.72% | 169,600 |
| 2025-12-26 | 411.0 | 414.0 | 411.0 | 414.0 | +1.0 | +0.24% | 118,600 |
| 2025-12-25 | 415.0 | 415.0 | 411.0 | 413.0 | +2.0 | +0.49% | 154,800 |
| 2025-12-24 | 411.0 | 413.0 | 409.0 | 411.0 | 0.0 | 0.00% | 152,300 |
| 2025-12-23 | 411.0 | 414.0 | 410.0 | 411.0 | -2.0 | -0.48% | 183,800 |
| 2025-12-22 | 414.0 | 415.0 | 411.0 | 413.0 | +1.0 | +0.24% | 154,900 |
| 2025-12-19 | 408.0 | 412.0 | 407.0 | 412.0 | +3.0 | +0.73% | 182,000 |
| 2025-12-18 | 409.0 | 410.0 | 406.0 | 409.0 | +3.0 | +0.74% | 143,700 |
| 2025-12-17 | 409.0 | 409.0 | 404.0 | 406.0 | 0.0 | 0.00% | 219,600 |
| 2025-12-16 | 409.0 | 412.0 | 404.0 | 406.0 | -2.0 | -0.49% | 477,700 |
| 2025-12-15 | 408.0 | 409.0 | 405.0 | 408.0 | 0.0 | 0.00% | 183,900 |
| 2025-12-12 | 409.0 | 411.0 | 406.0 | 408.0 | +3.0 | +0.74% | 190,000 |
| 2025-12-11 | 407.0 | 410.0 | 403.0 | 405.0 | -5.0 | -1.22% | 153,500 |
| 2025-12-10 | 409.0 | 413.0 | 406.0 | 410.0 | +2.0 | +0.49% | 124,700 |
| 2025-12-09 | 412.0 | 416.0 | 407.0 | 408.0 | -5.0 | -1.21% | 179,400 |
| 2025-12-08 | 405.0 | 418.0 | 402.0 | 413.0 | +12.0 | +2.99% | 303,500 |
| 2025-12-05 | 405.0 | 406.0 | 399.0 | 401.0 | -8.0 | -1.96% | 321,100 |
| 2025-12-04 | 409.0 | 411.0 | 407.0 | 409.0 | -1.0 | -0.24% | 182,400 |
| 2025-12-03 | 411.0 | 416.0 | 410.0 | 410.0 | -2.0 | -0.49% | 237,900 |
| 2025-12-02 | 415.0 | 417.0 | 412.0 | 412.0 | -3.0 | -0.72% | 153,500 |
| 2025-12-01 | 420.0 | 420.0 | 414.0 | 415.0 | -4.0 | -0.95% | 166,600 |
| 2025-11-28 | 415.0 | 420.0 | 414.0 | 419.0 | +3.0 | +0.72% | 265,600 |
| 2025-11-27 | 415.0 | 418.0 | 414.0 | 416.0 | 0.0 | 0.00% | 201,400 |
| 2025-11-26 | 419.0 | 420.0 | 414.0 | 416.0 | +1.0 | +0.24% | 147,300 |
| 2025-11-25 | 414.0 | 420.0 | 412.0 | 415.0 | +1.0 | +0.24% | 219,300 |
| 2025-11-21 | 409.0 | 416.0 | 408.0 | 414.0 | +4.0 | +0.98% | 254,100 |
| 2025-11-20 | 407.0 | 410.0 | 405.0 | 410.0 | +4.0 | +0.99% | 266,800 |
| 2025-11-19 | 412.0 | 414.0 | 404.0 | 406.0 | -6.0 | -1.46% | 278,000 |
| 2025-11-18 | 415.0 | 417.0 | 410.0 | 412.0 | -7.0 | -1.67% | 259,000 |
| 2025-11-17 | 419.0 | 423.0 | 415.0 | 419.0 | -3.0 | -0.71% | 273,700 |
| 2025-11-14 | 421.0 | 426.0 | 420.0 | 422.0 | -1.0 | -0.24% | 198,000 |
| 2025-11-13 | 421.0 | 430.0 | 421.0 | 423.0 | +4.0 | +0.95% | 381,200 |
| 2025-11-12 | 431.0 | 438.0 | 417.0 | 419.0 | -14.0 | -3.23% | 594,600 |
| 2025-11-11 | 438.0 | 439.0 | 433.0 | 433.0 | -5.0 | -1.14% | 153,900 |
| 2025-11-10 | 439.0 | 440.0 | 436.0 | 438.0 | +1.0 | +0.23% | 125,900 |
| 2025-11-07 | 436.0 | 438.0 | 432.0 | 437.0 | -1.0 | -0.23% | 177,800 |
| 2025-11-06 | 433.0 | 440.0 | 430.0 | 438.0 | +6.0 | +1.39% | 301,600 |
| 2025-11-05 | 424.0 | 432.0 | 421.0 | 432.0 | +6.0 | +1.41% | 395,000 |
| 2025-11-04 | 423.0 | 429.0 | 422.0 | 426.0 | +1.0 | +0.24% | 170,000 |
| 2025-10-31 | 428.0 | 428.0 | 422.0 | 425.0 | 0.0 | 0.00% | 234,800 |
| 2025-10-30 | 428.0 | 428.0 | 423.0 | 425.0 | +3.0 | +0.71% | 255,000 |
| 2025-10-29 | 428.0 | 428.0 | 422.0 | 422.0 | -5.0 | -1.17% | 176,400 |
| 2025-10-28 | 436.0 | 439.0 | 424.0 | 427.0 | -12.0 | -2.73% | 281,500 |
| 2025-10-27 | 437.0 | 440.0 | 435.0 | 439.0 | +5.0 | +1.15% | 308,500 |
| 2025-10-24 | 434.0 | 435.0 | 432.0 | 434.0 | +1.0 | +0.23% | 116,100 |
| 2025-10-23 | 426.0 | 435.0 | 426.0 | 433.0 | +5.0 | +1.17% | 202,500 |
| 2025-10-22 | 423.0 | 431.0 | 423.0 | 428.0 | +3.0 | +0.71% | 194,800 |
| 2025-10-21 | 429.0 | 429.0 | 424.0 | 425.0 | -4.0 | -0.93% | 124,100 |
| 2025-10-20 | 432.0 | 433.0 | 427.0 | 429.0 | +1.0 | +0.23% | 117,000 |
| 2025-10-17 | 430.0 | 433.0 | 427.0 | 428.0 | -4.0 | -0.93% | 152,700 |
| 2025-10-16 | 433.0 | 435.0 | 429.0 | 432.0 | +6.0 | +1.41% | 219,800 |
| 2025-10-15 | 420.0 | 428.0 | 416.0 | 426.0 | +10.0 | +2.40% | 315,100 |
| 2025-10-14 | 412.0 | 419.0 | 412.0 | 416.0 | -3.0 | -0.72% | 317,900 |
| 2025-10-10 | 422.0 | 426.0 | 417.0 | 419.0 | -7.0 | -1.64% | 263,600 |
| 2025-10-09 | 428.0 | 431.0 | 424.0 | 426.0 | -1.0 | -0.23% | 190,700 |
| 2025-10-08 | 427.0 | 433.0 | 426.0 | 427.0 | +1.0 | +0.23% | 194,600 |
| 2025-10-07 | 424.0 | 427.0 | 421.0 | 426.0 | +2.0 | +0.47% | 226,400 |
| 2025-10-06 | 431.0 | 433.0 | 424.0 | 424.0 | +5.0 | +1.19% | 393,500 |
| 2025-10-03 | 413.0 | 422.0 | 413.0 | 419.0 | +6.0 | +1.45% | 282,700 |
| 2025-10-02 | 416.0 | 420.0 | 411.0 | 413.0 | -5.0 | -1.20% | 291,700 |
| 2025-10-01 | 423.0 | 424.0 | 417.0 | 418.0 | -8.0 | -1.88% | 289,300 |
| 2025-09-30 | 426.0 | 428.0 | 423.0 | 426.0 | 0.0 | 0.00% | 334,500 |
| 2025-09-29 | 430.0 | 431.0 | 426.0 | 426.0 | -11.0 | -2.52% | 264,900 |
| 2025-09-26 | 431.0 | 438.0 | 431.0 | 437.0 | +4.0 | +0.92% | 443,100 |
| 2025-09-25 | 435.0 | 436.0 | 431.0 | 433.0 | 0.0 | 0.00% | 205,300 |
| 2025-09-24 | 432.0 | 437.0 | 431.0 | 433.0 | +2.0 | +0.46% | 215,300 |
| 2025-09-22 | 429.0 | 434.0 | 428.0 | 431.0 | +2.0 | +0.47% | 179,900 |
| 2025-09-19 | 434.0 | 435.0 | 427.0 | 429.0 | -2.0 | -0.46% | 474,400 |
| 2025-09-18 | 432.0 | 438.0 | 429.0 | 431.0 | 0.0 | 0.00% | 442,700 |
| 2025-09-17 | 431.0 | 433.0 | 428.0 | 431.0 | -2.0 | -0.46% | 162,300 |
| 2025-09-16 | 431.0 | 435.0 | 430.0 | 433.0 | +3.0 | +0.70% | 233,400 |
| 2025-09-12 | 423.0 | 435.0 | 423.0 | 430.0 | — | — | 433,900 |
直近120営業日分を表示