KabuInsight

オリオンビール

409A
プライム/食料品/ORION BREWERIES,LTD.
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
2026-03-131,290.01,310.01,290.01,310.0+12.0+0.92%221,600
2026-03-121,310.01,313.01,288.01,298.0-12.0-0.92%322,700
2026-03-111,309.01,320.01,303.01,310.0-8.0-0.61%243,600
2026-03-101,310.01,324.01,300.01,318.0+22.0+1.70%241,300
2026-03-091,299.01,304.01,283.01,296.0-21.0-1.59%365,500
2026-03-061,301.01,318.01,296.01,317.0+7.0+0.53%177,800
2026-03-051,300.01,319.01,296.01,310.0+36.0+2.83%382,400
2026-03-041,296.01,306.01,268.01,274.0-23.0-1.77%659,200
2026-03-031,329.01,330.01,296.01,297.0-25.0-1.89%660,300
2026-03-021,335.01,337.01,315.01,322.0-22.0-1.64%390,100
2026-02-271,330.01,344.01,324.01,344.0+21.0+1.59%354,500
2026-02-261,317.01,329.01,314.01,323.0+6.0+0.46%292,800
2026-02-251,325.01,328.01,310.01,317.0-6.0-0.45%409,400
2026-02-241,340.01,343.01,323.01,323.0-11.0-0.82%274,400
2026-02-201,355.01,355.01,331.01,334.0-16.0-1.19%203,900
2026-02-191,345.01,352.01,329.01,350.0+13.0+0.97%283,000
2026-02-181,330.01,343.01,326.01,337.0+9.0+0.68%212,200
2026-02-171,324.01,332.01,321.01,328.0+5.0+0.38%210,600
2026-02-161,333.01,344.01,319.01,323.0-1.0-0.08%281,000
2026-02-131,333.01,346.01,315.01,324.0-9.0-0.68%407,800
2026-02-121,372.01,380.01,326.01,333.0-21.0-1.55%895,400
2026-02-101,350.01,362.01,333.01,354.0+5.0+0.37%542,800
2026-02-091,350.01,356.01,319.01,349.0-1.0-0.07%574,000
2026-02-061,353.01,355.01,341.01,350.0-3.0-0.22%165,300
2026-02-051,348.01,358.01,343.01,353.0+8.0+0.59%204,200
2026-02-041,334.01,345.01,333.01,345.0+4.0+0.30%218,200
2026-02-031,354.01,354.01,334.01,341.00.00.00%198,100
2026-02-021,353.01,369.01,338.01,341.0-4.0-0.30%243,300
2026-01-301,325.01,345.01,325.01,345.0+22.0+1.66%179,600
2026-01-291,331.01,331.01,305.01,323.0-11.0-0.82%279,500
2026-01-281,354.01,354.01,326.01,334.0-19.0-1.40%257,700
2026-01-271,375.01,376.01,347.01,353.0-18.0-1.31%263,600
2026-01-261,383.01,389.01,362.01,371.0+8.0+0.59%209,800
2026-01-231,350.01,373.01,350.01,363.0+13.0+0.96%238,300
2026-01-221,355.01,358.01,348.01,350.0-5.0-0.37%168,100
2026-01-211,366.01,368.01,351.01,355.0-17.0-1.24%272,000
2026-01-201,347.01,373.01,343.01,372.0+32.0+2.39%453,800
2026-01-191,347.01,347.01,323.01,340.00.00.00%320,000
2026-01-161,347.01,354.01,338.01,340.0-3.0-0.22%215,600
2026-01-151,338.01,351.01,332.01,343.0+17.0+1.28%389,600
2026-01-141,336.01,348.01,321.01,326.0-8.0-0.60%390,200
2026-01-131,371.01,371.01,332.01,334.0-22.0-1.62%415,200
2026-01-091,346.01,366.01,346.01,356.0+14.0+1.04%343,800
2026-01-081,332.01,344.01,323.01,342.0+11.0+0.83%265,800
2026-01-071,346.01,351.01,331.01,331.0-15.0-1.11%299,200
2026-01-061,305.01,349.01,305.01,346.0+42.0+3.22%461,900
2026-01-051,300.01,310.01,284.01,304.0+4.0+0.31%493,900
2025-12-301,307.01,310.01,295.01,300.0-8.0-0.61%234,700
2025-12-291,302.01,308.01,287.01,308.0+9.0+0.69%475,900
2025-12-261,295.01,303.01,291.01,299.0+3.0+0.23%813,500
2025-12-251,300.01,304.01,291.01,296.0+1.0+0.08%481,200
2025-12-241,301.01,307.01,294.01,295.0-10.0-0.77%525,500
2025-12-231,280.01,307.01,275.01,305.0+24.0+1.87%556,800
2025-12-221,302.01,312.01,281.01,281.0-21.0-1.61%573,000
2025-12-191,310.01,312.01,286.01,302.0+9.0+0.70%533,400
2025-12-181,289.01,318.01,288.01,293.0+7.0+0.54%542,600
2025-12-171,299.01,302.01,277.01,286.0-7.0-0.54%574,000
2025-12-161,332.01,336.01,283.01,293.0-38.0-2.85%1,018,800
2025-12-151,326.01,344.01,325.01,331.0+8.0+0.60%365,300
2025-12-121,306.01,335.01,306.01,323.0+24.0+1.85%488,100
2025-12-111,306.01,312.01,298.01,299.0-7.0-0.54%468,800
2025-12-101,306.01,317.01,298.01,306.0-1.0-0.08%477,800
2025-12-091,318.01,322.01,297.01,307.0-14.0-1.06%877,800
2025-12-081,323.01,339.01,319.01,321.0-7.0-0.53%616,300
2025-12-051,335.01,342.01,318.01,328.0-8.0-0.60%680,900
2025-12-041,370.01,373.01,335.01,336.0-34.0-2.48%1,060,100
2025-12-031,392.01,396.01,369.01,370.0-30.0-2.14%737,800
2025-12-021,421.01,428.01,392.01,400.0-32.0-2.23%857,700
2025-12-011,458.01,461.01,421.01,432.0-24.0-1.65%610,100
2025-11-281,474.01,483.01,446.01,456.0-18.0-1.22%459,100
2025-11-271,444.01,474.01,443.01,474.0+28.0+1.94%394,800
2025-11-261,431.01,454.01,423.01,446.0+2.0+0.14%585,400
2025-11-251,504.01,505.01,433.01,444.0-42.0-2.83%1,007,800
2025-11-211,499.01,512.01,486.01,486.0-13.0-0.87%371,200
2025-11-201,500.01,507.01,483.01,499.0+7.0+0.47%448,900
2025-11-191,526.01,533.01,482.01,492.0-13.0-0.86%730,000
2025-11-181,526.01,540.01,502.01,505.0-45.0-2.90%555,400
2025-11-171,567.01,574.01,530.01,550.0-17.0-1.08%460,900
2025-11-141,596.01,622.01,550.01,567.0-54.0-3.33%825,600
2025-11-131,611.01,628.01,569.01,621.0-15.0-0.92%666,900
2025-11-121,618.01,636.01,608.01,636.0+19.0+1.18%369,900
2025-11-111,650.01,650.01,604.01,617.0-36.0-2.18%311,800
2025-11-101,595.01,655.01,592.01,653.0+72.0+4.55%694,000
2025-11-071,590.01,595.01,573.01,581.0-16.0-1.00%262,700
2025-11-061,586.01,616.01,583.01,597.0+2.0+0.13%429,400
2025-11-051,572.01,623.01,572.01,595.0+7.0+0.44%409,800
2025-11-041,617.01,618.01,576.01,588.0-32.0-1.98%358,100
2025-10-311,605.01,622.01,583.01,620.0+2.0+0.12%728,300
2025-10-301,570.01,618.01,550.01,618.0+46.0+2.93%3,371,700
2025-10-291,585.01,604.01,572.01,572.0-23.0-1.44%505,800
2025-10-281,577.01,615.01,576.01,595.0+11.0+0.69%560,000
2025-10-271,595.01,615.01,573.01,584.0-6.0-0.38%640,300
2025-10-241,600.01,649.01,586.01,590.0-15.0-0.93%806,900
2025-10-231,556.01,610.01,547.01,605.0+43.0+2.75%570,300
2025-10-221,567.01,615.01,555.01,562.0-7.0-0.45%674,400
2025-10-211,564.01,599.01,552.01,569.0+19.0+1.23%551,500
2025-10-201,587.01,616.01,550.01,550.0+10.0+0.65%813,500
2025-10-171,530.01,575.01,514.01,540.0+11.0+0.72%634,000
2025-10-161,580.01,595.01,523.01,529.0-28.0-1.80%939,700
2025-10-151,558.01,590.01,545.01,557.0+3.0+0.19%710,300
2025-10-141,574.01,603.01,531.01,554.0-42.0-2.63%1,179,600
2025-10-101,666.01,685.01,586.01,596.0-99.0-5.84%1,589,500
2025-10-091,678.01,708.01,620.01,695.0-5.0-0.29%2,399,800
2025-10-081,550.01,700.01,540.01,700.0+173.0+11.33%4,500,500
2025-10-071,471.01,555.01,460.01,527.0+53.0+3.60%2,399,000
2025-10-061,510.01,535.01,465.01,474.0-74.0-4.78%2,674,700
2025-10-031,620.01,622.01,548.01,548.0-82.0-5.03%2,234,200
2025-10-021,683.01,701.01,630.01,630.0-60.0-3.55%2,149,200
2025-10-011,799.01,799.01,690.01,690.0-64.0-3.65%3,617,400
2025-09-301,676.01,767.01,653.01,754.0+104.0+6.30%7,033,500
2025-09-291,710.01,718.01,635.01,650.0-100.0-5.71%7,161,500
2025-09-261,950.01,965.01,701.01,750.0-200.0-10.26%38,299,100
2025-09-251,863.02,262.01,853.01,950.0——34,834,100

直近113営業日分を表示