KabuInsight

オリエンタルチエン工業

6380
スタンダード/機械/ORIENTAL CHAIN MFG. 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
2026-03-133,400.03,450.03,300.03,300.0-145.0-4.21%2,400
2026-03-123,290.03,445.03,290.03,445.0+85.0+2.53%1,200
2026-03-113,320.03,400.03,240.03,360.0+90.0+2.75%6,300
2026-03-103,285.03,330.03,215.03,270.0+65.0+2.03%6,000
2026-03-093,305.03,305.03,130.03,205.0-145.0-4.33%10,100
2026-03-063,430.03,450.03,350.03,350.0-150.0-4.29%1,700
2026-03-053,500.03,500.03,500.03,500.00.00.00%—
2026-03-043,560.03,560.03,320.03,500.0-175.0-4.76%13,300
2026-03-033,665.03,675.03,590.03,675.0+80.0+2.23%4,600
2026-03-023,540.03,630.03,540.03,595.0-85.0-2.31%5,800
2026-02-273,490.03,720.03,490.03,680.0+120.0+3.37%6,700
2026-02-263,465.03,560.03,465.03,560.0+40.0+1.14%8,800
2026-02-253,425.03,535.03,355.03,520.0+40.0+1.15%11,200
2026-02-243,665.03,840.03,380.03,480.0-255.0-6.83%14,400
2026-02-203,485.03,765.03,485.03,735.0+180.0+5.06%6,000
2026-02-193,825.03,825.03,315.03,555.0-280.0-7.30%13,000
2026-02-183,600.03,835.03,530.03,835.0+305.0+8.64%10,700
2026-02-173,335.03,605.03,335.03,530.0+265.0+8.12%14,500
2026-02-163,130.03,300.03,130.03,265.0+120.0+3.82%2,800
2026-02-133,030.03,200.03,015.03,145.0+115.0+3.80%6,900
2026-02-123,150.03,165.03,030.03,030.0-190.0-5.90%7,000
2026-02-103,035.03,240.03,035.03,220.0+135.0+4.38%6,200
2026-02-092,975.03,110.02,975.03,085.0+40.0+1.31%2,300
2026-02-063,135.03,135.02,903.03,045.0-95.0-3.03%11,500
2026-02-053,165.03,215.03,025.03,140.0-25.0-0.79%7,600
2026-02-043,330.03,340.03,160.03,165.0-195.0-5.80%8,900
2026-02-033,315.03,450.03,315.03,360.0-20.0-0.59%2,500
2026-02-023,550.03,550.03,345.03,380.0-175.0-4.92%8,000
2026-01-303,600.03,620.03,500.03,555.0-110.0-3.00%8,600
2026-01-293,510.03,700.03,480.03,665.0+135.0+3.82%7,900
2026-01-283,445.03,535.03,445.03,530.0+45.0+1.29%4,000
2026-01-273,540.03,540.03,440.03,485.0-100.0-2.79%7,700
2026-01-263,710.03,710.03,440.03,585.0-125.0-3.37%12,200
2026-01-233,520.03,710.03,500.03,710.0+190.0+5.40%6,200
2026-01-223,670.03,670.03,460.03,520.0-80.0-2.22%5,900
2026-01-213,610.03,625.03,585.03,600.0-25.0-0.69%2,200
2026-01-203,755.03,755.03,425.03,625.0-130.0-3.46%10,500
2026-01-193,775.03,795.03,730.03,755.0-90.0-2.34%2,300
2026-01-163,665.03,890.03,665.03,845.0+110.0+2.95%12,500
2026-01-153,560.03,755.03,560.03,735.0+235.0+6.71%13,500
2026-01-143,490.03,525.03,470.03,500.0-45.0-1.27%4,200
2026-01-133,520.03,585.03,445.03,545.0+145.0+4.26%3,700
2026-01-093,355.03,445.03,355.03,400.0+55.0+1.64%4,700
2026-01-083,295.03,420.03,245.03,345.0+50.0+1.52%8,900
2026-01-073,205.03,305.03,185.03,295.0+95.0+2.97%18,200
2026-01-063,125.03,210.03,125.03,200.0+85.0+2.73%5,800
2026-01-053,015.03,205.03,015.03,115.0+100.0+3.32%4,800
2025-12-303,010.03,075.03,005.03,015.0-60.0-1.95%5,100
2025-12-293,160.03,190.03,040.03,075.0-120.0-3.76%5,100
2025-12-263,150.03,195.03,100.03,195.0+25.0+0.79%8,600
2025-12-252,998.03,170.02,998.03,170.0+175.0+5.84%9,200
2025-12-243,000.03,050.02,995.02,995.0-35.0-1.16%8,100
2025-12-233,025.03,080.02,993.03,030.0-100.0-3.19%8,200
2025-12-223,155.03,285.03,130.03,130.0+25.0+0.81%13,500
2025-12-193,020.03,120.03,000.03,105.0+85.0+2.81%8,900
2025-12-183,120.03,120.02,997.03,020.0-65.0-2.11%15,800
2025-12-173,260.03,260.03,085.03,085.0-135.0-4.19%10,500
2025-12-163,055.03,240.03,055.03,220.0+95.0+3.04%14,800
2025-12-153,050.03,145.03,015.03,125.0+75.0+2.46%9,500
2025-12-123,120.03,170.02,955.03,050.00.00.00%15,900
2025-12-112,948.03,320.02,948.03,050.0+52.0+1.73%42,500
2025-12-102,687.02,998.02,687.02,998.0+290.0+10.71%23,800
2025-12-092,697.02,734.02,674.02,708.0-39.0-1.42%8,000
2025-12-082,695.02,802.02,650.02,747.0+52.0+1.93%13,300
2025-12-052,641.02,889.02,641.02,695.0+20.0+0.75%32,300
2025-12-042,523.02,700.02,443.02,675.0+25.0+0.94%40,800
2025-12-033,300.03,300.02,650.02,650.0-700.0-20.90%99,600
2025-12-023,480.03,480.03,265.03,350.0-130.0-3.74%13,800
2025-12-013,405.03,595.03,205.03,480.0+5.0+0.14%19,400
2025-11-283,100.03,475.03,100.03,475.0+355.0+11.38%29,200
2025-11-272,892.03,125.02,842.03,120.0+228.0+7.88%24,900
2025-11-262,999.03,000.02,820.02,892.0+71.0+2.52%16,700
2025-11-252,647.02,900.02,647.02,821.0+145.0+5.42%13,400
2025-11-212,480.02,824.02,480.02,676.0+146.0+5.77%63,500
2025-11-202,535.02,597.02,424.02,530.0-20.0-0.78%32,700
2025-11-192,394.02,570.02,369.02,550.0+150.0+6.25%25,900
2025-11-182,233.02,400.02,183.02,400.0+67.0+2.87%18,600
2025-11-172,080.02,337.02,080.02,333.0+203.0+9.53%8,900
2025-11-142,124.02,358.02,124.02,130.0-24.0-1.11%19,700
2025-11-132,116.02,250.02,075.02,154.0+35.0+1.65%16,300
2025-11-122,147.02,171.02,024.02,119.0-78.0-3.55%15,700
2025-11-112,200.02,250.02,117.02,197.0-6.0-0.27%8,300
2025-11-102,283.02,301.02,203.02,203.0-94.0-4.09%3,600
2025-11-072,312.02,351.02,297.02,297.0-65.0-2.75%4,400
2025-11-062,295.02,395.02,295.02,362.0+17.0+0.72%1,400
2025-11-052,350.02,369.02,268.02,345.0+15.0+0.64%8,600
2025-11-042,441.02,441.02,330.02,330.0-11.0-0.47%3,200
2025-10-312,344.02,401.02,254.02,341.0-2.0-0.09%2,600
2025-10-302,348.02,372.02,343.02,343.0-8.0-0.34%800
2025-10-292,292.02,445.02,292.02,351.0+11.0+0.47%1,700
2025-10-282,354.02,357.02,340.02,340.0-64.0-2.66%1,300
2025-10-272,330.02,404.02,330.02,404.0+27.0+1.14%2,100
2025-10-242,426.02,429.02,289.02,377.0-50.0-2.06%5,900
2025-10-232,417.02,427.02,338.02,427.0+10.0+0.41%7,000
2025-10-222,519.02,519.02,413.02,417.0-52.0-2.11%4,900
2025-10-212,474.02,474.02,469.02,469.0+45.0+1.86%300
2025-10-202,410.02,500.02,341.02,424.0+13.0+0.54%8,900
2025-10-172,385.02,537.02,385.02,411.0+11.0+0.46%3,200
2025-10-162,403.02,487.02,400.02,400.0-10.0-0.41%10,800
2025-10-152,549.02,549.02,410.02,410.0-139.0-5.45%9,100
2025-10-142,451.02,551.02,431.02,549.0+90.0+3.66%19,400
2025-10-102,341.02,459.02,341.02,459.0+68.0+2.84%1,000
2025-10-092,287.02,420.02,268.02,391.0+54.0+2.31%4,300
2025-10-082,111.02,339.02,111.02,337.0+207.0+9.72%8,200
2025-10-072,258.02,259.02,070.02,130.0-171.0-7.43%21,600
2025-10-062,419.02,475.02,300.02,301.0-104.0-4.32%21,300
2025-10-032,163.02,495.02,163.02,405.0+205.0+9.32%5,100
2025-10-022,493.02,570.02,138.02,200.0-278.0-11.22%15,700
2025-10-012,829.02,904.02,477.02,478.0-401.0-13.93%11,800
2025-09-302,800.02,900.02,716.02,879.0+29.0+1.02%5,100
2025-09-292,600.02,850.02,600.02,850.0+250.0+9.62%13,400
2025-09-262,418.02,600.02,418.02,600.0+132.0+5.35%7,600
2025-09-252,450.02,495.02,415.02,468.0-32.0-1.28%6,300
2025-09-242,490.02,580.02,420.02,500.0+10.0+0.40%17,500
2025-09-222,475.02,595.02,451.02,490.00.00.00%8,600
2025-09-192,400.02,490.02,379.02,490.0+40.0+1.63%3,300
2025-09-182,469.02,469.02,400.02,450.0-10.0-0.41%1,700
2025-09-172,420.02,460.02,401.02,460.0+60.0+2.50%3,000
2025-09-162,347.02,400.02,347.02,400.0+40.0+1.69%5,600
2025-09-122,340.02,394.02,340.02,360.0——1,900

直近120営業日分を表示