オリエンタルランド
4661プライム/サービス業/ORIENTAL LAND CO.,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,769.5 | 2,815.5 | 2,768.0 | 2,787.0 | -5.5 | -0.20% | 4,040,300 |
| 2026-03-12 | 2,820.0 | 2,821.0 | 2,766.5 | 2,792.5 | -39.5 | -1.39% | 4,396,000 |
| 2026-03-11 | 2,805.0 | 2,848.5 | 2,801.0 | 2,832.0 | +31.0 | +1.11% | 3,703,200 |
| 2026-03-10 | 2,813.0 | 2,819.0 | 2,767.5 | 2,801.0 | -37.0 | -1.30% | 5,368,100 |
| 2026-03-09 | 2,789.0 | 2,852.5 | 2,785.0 | 2,838.0 | +35.0 | +1.25% | 8,569,200 |
| 2026-03-06 | 2,795.0 | 2,824.0 | 2,754.5 | 2,803.0 | +54.5 | +1.98% | 3,662,900 |
| 2026-03-05 | 2,754.5 | 2,813.5 | 2,741.0 | 2,748.5 | -45.5 | -1.63% | 4,780,500 |
| 2026-03-04 | 2,709.0 | 2,825.0 | 2,703.0 | 2,794.0 | +78.0 | +2.87% | 7,445,700 |
| 2026-03-03 | 2,750.5 | 2,762.0 | 2,716.0 | 2,716.0 | -74.5 | -2.67% | 4,571,100 |
| 2026-03-02 | 2,819.0 | 2,834.0 | 2,769.0 | 2,790.5 | -25.5 | -0.91% | 4,775,500 |
| 2026-02-27 | 2,851.0 | 2,866.0 | 2,816.0 | 2,816.0 | -2.0 | -0.07% | 8,826,000 |
| 2026-02-26 | 2,790.0 | 2,859.5 | 2,787.5 | 2,818.0 | +42.5 | +1.53% | 5,916,500 |
| 2026-02-25 | 2,730.0 | 2,775.5 | 2,721.5 | 2,775.5 | +66.0 | +2.44% | 4,125,300 |
| 2026-02-24 | 2,712.0 | 2,750.0 | 2,692.0 | 2,709.5 | -1.0 | -0.04% | 4,038,100 |
| 2026-02-20 | 2,750.0 | 2,750.5 | 2,710.5 | 2,710.5 | -48.5 | -1.76% | 3,394,400 |
| 2026-02-19 | 2,773.0 | 2,792.0 | 2,748.0 | 2,759.0 | -10.5 | -0.38% | 2,644,800 |
| 2026-02-18 | 2,738.0 | 2,789.0 | 2,735.0 | 2,769.5 | +32.0 | +1.17% | 2,828,500 |
| 2026-02-17 | 2,742.0 | 2,764.0 | 2,725.0 | 2,737.5 | -18.5 | -0.67% | 2,551,900 |
| 2026-02-16 | 2,829.0 | 2,830.0 | 2,733.0 | 2,756.0 | -63.0 | -2.23% | 4,407,200 |
| 2026-02-13 | 2,835.0 | 2,845.0 | 2,797.0 | 2,819.0 | +5.5 | +0.20% | 5,042,500 |
| 2026-02-12 | 2,775.0 | 2,827.0 | 2,748.0 | 2,813.5 | +39.5 | +1.42% | 5,178,600 |
| 2026-02-10 | 2,749.5 | 2,797.0 | 2,745.0 | 2,774.0 | +21.5 | +0.78% | 4,000,800 |
| 2026-02-09 | 2,774.0 | 2,775.5 | 2,737.0 | 2,752.5 | -2.0 | -0.07% | 4,264,800 |
| 2026-02-06 | 2,740.0 | 2,756.5 | 2,701.0 | 2,754.5 | +14.5 | +0.53% | 5,205,600 |
| 2026-02-05 | 2,693.0 | 2,753.5 | 2,675.0 | 2,740.0 | +90.0 | +3.40% | 5,117,100 |
| 2026-02-04 | 2,686.0 | 2,690.0 | 2,637.5 | 2,650.0 | -47.5 | -1.76% | 6,005,900 |
| 2026-02-03 | 2,758.0 | 2,764.0 | 2,697.5 | 2,697.5 | -62.0 | -2.25% | 6,354,100 |
| 2026-02-02 | 2,763.0 | 2,766.0 | 2,710.0 | 2,759.5 | +50.0 | +1.85% | 5,523,100 |
| 2026-01-30 | 2,765.0 | 2,777.5 | 2,663.0 | 2,709.5 | -36.0 | -1.31% | 12,416,300 |
| 2026-01-29 | 2,724.5 | 2,747.5 | 2,707.5 | 2,745.5 | +11.5 | +0.42% | 4,989,200 |
| 2026-01-28 | 2,750.0 | 2,752.5 | 2,711.0 | 2,734.0 | -26.0 | -0.94% | 5,067,900 |
| 2026-01-27 | 2,801.0 | 2,808.0 | 2,757.0 | 2,760.0 | -65.5 | -2.32% | 5,625,900 |
| 2026-01-26 | 2,806.0 | 2,835.0 | 2,775.0 | 2,825.5 | +30.5 | +1.09% | 5,012,200 |
| 2026-01-23 | 2,808.0 | 2,822.0 | 2,792.0 | 2,795.0 | +11.5 | +0.41% | 3,454,700 |
| 2026-01-22 | 2,802.0 | 2,818.0 | 2,783.5 | 2,783.5 | -19.5 | -0.70% | 3,775,600 |
| 2026-01-21 | 2,835.0 | 2,835.0 | 2,781.0 | 2,803.0 | -38.5 | -1.35% | 5,746,100 |
| 2026-01-20 | 2,812.0 | 2,856.5 | 2,805.0 | 2,841.5 | +25.0 | +0.89% | 4,725,900 |
| 2026-01-19 | 2,814.5 | 2,823.0 | 2,795.0 | 2,816.5 | -5.0 | -0.18% | 4,675,500 |
| 2026-01-16 | 2,871.0 | 2,872.0 | 2,818.5 | 2,821.5 | -52.0 | -1.81% | 5,236,700 |
| 2026-01-15 | 2,889.5 | 2,892.5 | 2,852.0 | 2,873.5 | -20.0 | -0.69% | 4,426,200 |
| 2026-01-14 | 2,889.0 | 2,902.5 | 2,877.0 | 2,893.5 | +1.0 | +0.03% | 3,627,000 |
| 2026-01-13 | 2,900.0 | 2,914.5 | 2,883.0 | 2,892.5 | +2.5 | +0.09% | 4,131,400 |
| 2026-01-09 | 2,907.0 | 2,933.5 | 2,886.0 | 2,890.0 | -17.5 | -0.60% | 3,618,100 |
| 2026-01-08 | 2,911.0 | 2,934.0 | 2,874.0 | 2,907.5 | -19.5 | -0.67% | 3,806,200 |
| 2026-01-07 | 2,869.0 | 2,947.0 | 2,856.0 | 2,927.0 | +59.5 | +2.07% | 5,804,500 |
| 2026-01-06 | 2,854.0 | 2,869.0 | 2,841.0 | 2,867.5 | +7.5 | +0.26% | 4,652,500 |
| 2026-01-05 | 2,900.0 | 2,912.5 | 2,855.0 | 2,860.0 | -38.5 | -1.33% | 4,644,600 |
| 2025-12-30 | 2,903.5 | 2,905.5 | 2,880.5 | 2,898.5 | +15.0 | +0.52% | 3,266,400 |
| 2025-12-29 | 2,929.0 | 2,929.5 | 2,875.0 | 2,883.5 | -32.5 | -1.11% | 4,143,000 |
| 2025-12-26 | 2,916.5 | 2,932.0 | 2,904.5 | 2,916.0 | +1.0 | +0.03% | 3,227,100 |
| 2025-12-25 | 2,912.0 | 2,933.5 | 2,900.5 | 2,915.0 | +17.0 | +0.59% | 2,482,000 |
| 2025-12-24 | 2,900.0 | 2,937.0 | 2,894.0 | 2,898.0 | -10.5 | -0.36% | 3,256,600 |
| 2025-12-23 | 2,885.5 | 2,919.0 | 2,880.5 | 2,908.5 | +26.5 | +0.92% | 3,337,900 |
| 2025-12-22 | 2,890.0 | 2,913.5 | 2,857.5 | 2,882.0 | +17.5 | +0.61% | 4,002,000 |
| 2025-12-19 | 2,850.0 | 2,869.0 | 2,833.5 | 2,864.5 | +10.0 | +0.35% | 4,730,600 |
| 2025-12-18 | 2,838.0 | 2,863.5 | 2,830.0 | 2,854.5 | +39.5 | +1.40% | 3,352,900 |
| 2025-12-17 | 2,824.0 | 2,835.5 | 2,809.0 | 2,815.0 | -30.5 | -1.07% | 3,530,100 |
| 2025-12-16 | 2,866.5 | 2,886.0 | 2,844.0 | 2,845.5 | -21.0 | -0.73% | 4,156,700 |
| 2025-12-15 | 2,892.0 | 2,921.0 | 2,856.0 | 2,866.5 | +4.5 | +0.16% | 5,393,700 |
| 2025-12-12 | 2,849.5 | 2,879.0 | 2,844.5 | 2,862.0 | +70.0 | +2.51% | 5,027,000 |
| 2025-12-11 | 2,849.0 | 2,849.0 | 2,785.0 | 2,792.0 | -39.0 | -1.38% | 5,110,000 |
| 2025-12-10 | 2,846.0 | 2,850.5 | 2,808.0 | 2,831.0 | -14.0 | -0.49% | 4,765,300 |
| 2025-12-09 | 2,882.5 | 2,884.5 | 2,832.0 | 2,845.0 | -47.0 | -1.63% | 6,004,000 |
| 2025-12-08 | 2,926.5 | 2,928.0 | 2,892.0 | 2,892.0 | -8.0 | -0.28% | 3,847,900 |
| 2025-12-05 | 2,910.0 | 2,930.5 | 2,900.0 | 2,900.0 | -55.0 | -1.86% | 3,210,700 |
| 2025-12-04 | 2,897.0 | 2,959.0 | 2,894.5 | 2,955.0 | +59.5 | +2.05% | 3,169,800 |
| 2025-12-03 | 2,921.0 | 2,933.0 | 2,893.0 | 2,895.5 | -25.5 | -0.87% | 4,199,900 |
| 2025-12-02 | 2,932.0 | 2,946.0 | 2,912.0 | 2,921.0 | -11.0 | -0.38% | 3,929,000 |
| 2025-12-01 | 2,999.5 | 2,999.5 | 2,932.0 | 2,932.0 | -75.0 | -2.49% | 6,066,500 |
| 2025-11-28 | 3,043.0 | 3,043.0 | 3,000.0 | 3,007.0 | -35.0 | -1.15% | 3,567,800 |
| 2025-11-27 | 3,018.0 | 3,042.0 | 3,011.0 | 3,042.0 | +22.0 | +0.73% | 2,336,600 |
| 2025-11-26 | 3,022.0 | 3,033.0 | 3,006.0 | 3,020.0 | +26.5 | +0.89% | 3,571,900 |
| 2025-11-25 | 3,044.0 | 3,055.0 | 2,993.5 | 2,993.5 | -79.5 | -2.59% | 4,808,000 |
| 2025-11-21 | 3,004.0 | 3,073.0 | 3,001.0 | 3,073.0 | +88.0 | +2.95% | 9,781,200 |
| 2025-11-20 | 3,011.0 | 3,053.0 | 2,985.0 | 2,985.0 | -51.0 | -1.68% | 4,127,100 |
| 2025-11-19 | 3,034.0 | 3,063.0 | 3,008.0 | 3,036.0 | +31.0 | +1.03% | 3,749,500 |
| 2025-11-18 | 3,010.0 | 3,033.0 | 2,992.0 | 3,005.0 | +22.5 | +0.75% | 5,411,300 |
| 2025-11-17 | 3,099.0 | 3,108.0 | 2,967.0 | 2,982.5 | -179.5 | -5.68% | 11,614,800 |
| 2025-11-14 | 3,098.0 | 3,162.0 | 3,081.0 | 3,162.0 | +80.0 | +2.60% | 4,590,200 |
| 2025-11-13 | 3,106.0 | 3,118.0 | 3,072.0 | 3,082.0 | +3.0 | +0.10% | 2,686,700 |
| 2025-11-12 | 3,078.0 | 3,126.0 | 3,076.0 | 3,079.0 | +8.0 | +0.26% | 3,908,800 |
| 2025-11-11 | 3,088.0 | 3,119.0 | 3,061.0 | 3,071.0 | -24.0 | -0.78% | 3,083,100 |
| 2025-11-10 | 3,125.0 | 3,132.0 | 3,058.0 | 3,095.0 | -16.0 | -0.51% | 4,112,700 |
| 2025-11-07 | 3,058.0 | 3,111.0 | 3,051.0 | 3,111.0 | +35.0 | +1.14% | 5,196,500 |
| 2025-11-06 | 3,100.0 | 3,140.0 | 3,058.0 | 3,076.0 | -66.0 | -2.10% | 6,487,800 |
| 2025-11-05 | 3,155.0 | 3,212.0 | 3,121.0 | 3,142.0 | +11.0 | +0.35% | 6,143,000 |
| 2025-11-04 | 3,168.0 | 3,169.0 | 3,102.0 | 3,131.0 | +11.0 | +0.35% | 8,090,300 |
| 2025-10-31 | 3,185.0 | 3,263.0 | 3,105.0 | 3,120.0 | -345.0 | -9.96% | 18,262,100 |
| 2025-10-30 | 3,539.0 | 3,539.0 | 3,412.0 | 3,465.0 | +4.0 | +0.12% | 4,315,500 |
| 2025-10-29 | 3,505.0 | 3,511.0 | 3,461.0 | 3,461.0 | -54.0 | -1.54% | 2,708,500 |
| 2025-10-28 | 3,486.0 | 3,534.0 | 3,463.0 | 3,515.0 | +23.0 | +0.66% | 3,160,000 |
| 2025-10-27 | 3,518.0 | 3,519.0 | 3,481.0 | 3,492.0 | +4.0 | +0.11% | 2,467,800 |
| 2025-10-24 | 3,490.0 | 3,533.0 | 3,478.0 | 3,488.0 | -17.0 | -0.49% | 2,131,100 |
| 2025-10-23 | 3,550.0 | 3,560.0 | 3,498.0 | 3,505.0 | -60.0 | -1.68% | 2,121,000 |
| 2025-10-22 | 3,600.0 | 3,625.0 | 3,554.0 | 3,565.0 | -34.0 | -0.94% | 2,377,300 |
| 2025-10-21 | 3,590.0 | 3,630.0 | 3,586.0 | 3,599.0 | +9.0 | +0.25% | 2,439,000 |
| 2025-10-20 | 3,612.0 | 3,637.0 | 3,580.0 | 3,590.0 | 0.0 | 0.00% | 2,493,800 |
| 2025-10-17 | 3,567.0 | 3,606.0 | 3,553.0 | 3,590.0 | +18.0 | +0.50% | 1,839,800 |
| 2025-10-16 | 3,583.0 | 3,585.0 | 3,542.0 | 3,572.0 | -8.0 | -0.22% | 1,734,400 |
| 2025-10-15 | 3,591.0 | 3,630.0 | 3,565.0 | 3,580.0 | +20.0 | +0.56% | 2,281,700 |
| 2025-10-14 | 3,514.0 | 3,585.0 | 3,498.0 | 3,560.0 | -11.0 | -0.31% | 3,488,800 |
| 2025-10-10 | 3,532.0 | 3,578.0 | 3,503.0 | 3,571.0 | +44.0 | +1.25% | 3,779,600 |
| 2025-10-09 | 3,444.0 | 3,527.0 | 3,442.0 | 3,527.0 | +83.0 | +2.41% | 3,333,800 |
| 2025-10-08 | 3,589.0 | 3,633.0 | 3,444.0 | 3,444.0 | -133.0 | -3.72% | 4,819,200 |
| 2025-10-07 | 3,604.0 | 3,604.0 | 3,534.0 | 3,577.0 | -37.0 | -1.02% | 3,645,900 |
| 2025-10-06 | 3,543.0 | 3,614.0 | 3,534.0 | 3,614.0 | +127.0 | +3.64% | 4,512,900 |
| 2025-10-03 | 3,478.0 | 3,498.0 | 3,457.0 | 3,487.0 | +7.0 | +0.20% | 2,495,300 |
| 2025-10-02 | 3,553.0 | 3,574.0 | 3,480.0 | 3,480.0 | -109.0 | -3.04% | 3,251,200 |
| 2025-10-01 | 3,557.0 | 3,618.0 | 3,540.0 | 3,589.0 | +22.0 | +0.62% | 3,904,300 |
| 2025-09-30 | 3,501.0 | 3,578.0 | 3,482.0 | 3,567.0 | +31.0 | +0.88% | 3,774,200 |
| 2025-09-29 | 3,580.0 | 3,604.0 | 3,526.0 | 3,536.0 | -5.0 | -0.14% | 5,243,200 |
| 2025-09-26 | 3,637.0 | 3,639.0 | 3,530.0 | 3,541.0 | -104.0 | -2.85% | 7,167,300 |
| 2025-09-25 | 3,665.0 | 3,681.0 | 3,630.0 | 3,645.0 | -5.0 | -0.14% | 3,733,800 |
| 2025-09-24 | 3,675.0 | 3,689.0 | 3,611.0 | 3,650.0 | +18.0 | +0.50% | 3,610,000 |
| 2025-09-22 | 3,599.0 | 3,690.0 | 3,584.0 | 3,632.0 | +78.0 | +2.19% | 4,842,700 |
| 2025-09-19 | 3,605.0 | 3,616.0 | 3,551.0 | 3,554.0 | -86.0 | -2.36% | 6,163,500 |
| 2025-09-18 | 3,665.0 | 3,698.0 | 3,636.0 | 3,640.0 | -42.0 | -1.14% | 3,215,800 |
| 2025-09-17 | 3,700.0 | 3,702.0 | 3,633.0 | 3,682.0 | -33.0 | -0.89% | 4,104,600 |
| 2025-09-16 | 3,600.0 | 3,715.0 | 3,590.0 | 3,715.0 | +121.0 | +3.37% | 4,717,600 |
| 2025-09-12 | 3,587.0 | 3,612.0 | 3,555.0 | 3,594.0 | — | — | 3,843,500 |
直近120営業日分を表示