KabuInsight

オリエントコーポレーション

8585
プライム/その他金融業/Orient 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
2026-03-131,047.01,059.01,043.01,048.0-7.0-0.66%471,900
2026-03-121,070.01,070.01,049.01,055.0-18.0-1.68%391,700
2026-03-111,080.01,084.01,072.01,073.0-3.0-0.28%267,700
2026-03-101,056.01,079.01,050.01,076.0+39.0+3.76%636,300
2026-03-091,010.01,038.01,006.01,037.0-15.0-1.43%744,900
2026-03-061,040.01,056.01,038.01,052.0-3.0-0.28%306,400
2026-03-051,056.01,065.01,046.01,055.0+26.0+2.53%626,700
2026-03-041,060.01,067.01,021.01,029.0-52.0-4.81%912,600
2026-03-031,118.01,119.01,077.01,081.0-34.0-3.05%675,800
2026-03-021,124.01,126.01,111.01,115.0-35.0-3.04%713,100
2026-02-271,140.01,155.01,135.01,150.0+19.0+1.68%566,100
2026-02-261,133.01,139.01,127.01,131.0+5.0+0.44%358,500
2026-02-251,135.01,135.01,125.01,126.0-5.0-0.44%341,000
2026-02-241,133.01,138.01,114.01,131.0-4.0-0.35%278,600
2026-02-201,159.01,159.01,133.01,135.0-31.0-2.66%487,500
2026-02-191,160.01,170.01,156.01,166.0+11.0+0.95%569,900
2026-02-181,155.01,157.01,146.01,155.0+6.0+0.52%622,000
2026-02-171,157.01,162.01,149.01,149.0-4.0-0.35%456,500
2026-02-161,160.01,162.01,143.01,153.0+6.0+0.52%438,000
2026-02-131,150.01,157.01,140.01,147.0-11.0-0.95%540,200
2026-02-121,158.01,164.01,151.01,158.0+2.0+0.17%362,900
2026-02-101,160.01,168.01,150.01,156.0-1.0-0.09%520,000
2026-02-091,170.01,173.01,155.01,157.0+7.0+0.61%431,700
2026-02-061,138.01,151.01,135.01,150.0+14.0+1.23%362,500
2026-02-051,144.01,153.01,131.01,136.0+5.0+0.44%411,000
2026-02-041,120.01,142.01,116.01,131.0+6.0+0.53%592,900
2026-02-031,084.01,125.01,082.01,125.0+41.0+3.78%435,700
2026-02-021,081.01,098.01,069.01,084.0-15.0-1.36%895,300
2026-01-301,095.01,099.01,086.01,099.0+7.0+0.64%398,400
2026-01-291,086.01,092.01,073.01,092.0+1.0+0.09%589,300
2026-01-281,090.01,100.01,088.01,091.0-7.0-0.64%367,200
2026-01-271,108.01,114.01,083.01,098.0-17.0-1.52%976,800
2026-01-261,110.01,126.01,107.01,115.0-11.0-0.98%557,100
2026-01-231,126.01,133.01,116.01,126.0+1.0+0.09%455,100
2026-01-221,117.01,130.01,115.01,125.0+18.0+1.63%492,000
2026-01-211,098.01,113.01,097.01,107.0-7.0-0.63%594,500
2026-01-201,114.01,121.01,106.01,114.0-6.0-0.54%259,300
2026-01-191,137.01,142.01,120.01,120.0-16.0-1.41%369,700
2026-01-161,130.01,142.01,127.01,136.0+12.0+1.07%522,000
2026-01-151,112.01,130.01,111.01,124.0+13.0+1.17%437,500
2026-01-141,097.01,114.01,097.01,111.0+14.0+1.28%408,600
2026-01-131,101.01,111.01,092.01,097.0+5.0+0.46%559,900
2026-01-091,090.01,095.01,082.01,092.0+11.0+1.02%455,700
2026-01-081,084.01,090.01,080.01,081.0-3.0-0.28%230,100
2026-01-071,076.01,093.01,076.01,084.0-1.0-0.09%355,500
2026-01-061,070.01,089.01,069.01,085.0+22.0+2.07%452,500
2026-01-051,065.01,067.01,052.01,063.0-2.0-0.19%407,800
2025-12-301,068.01,076.01,063.01,065.00.00.00%300,800
2025-12-291,068.01,070.01,061.01,065.0-1.0-0.09%293,100
2025-12-261,057.01,069.01,056.01,066.0+8.0+0.76%245,700
2025-12-251,064.01,064.01,052.01,058.00.00.00%143,300
2025-12-241,070.01,070.01,054.01,058.0-11.0-1.03%334,800
2025-12-231,063.01,075.01,057.01,069.0+13.0+1.23%384,600
2025-12-221,064.01,067.01,055.01,056.0+1.0+0.09%344,100
2025-12-191,055.01,058.01,050.01,055.0+4.0+0.38%447,300
2025-12-181,050.01,056.01,047.01,051.0-1.0-0.10%226,200
2025-12-171,048.01,056.01,047.01,052.0+4.0+0.38%218,600
2025-12-161,052.01,060.01,048.01,048.0-4.0-0.38%297,600
2025-12-151,051.01,055.01,049.01,052.0+2.0+0.19%229,400
2025-12-121,042.01,050.01,041.01,050.0+11.0+1.06%209,400
2025-12-111,055.01,057.01,039.01,039.0-10.0-0.95%271,000
2025-12-101,048.01,053.01,046.01,049.0+2.0+0.19%261,100
2025-12-091,044.01,053.01,044.01,047.0+8.0+0.77%381,100
2025-12-081,030.01,039.01,026.01,039.0+17.0+1.66%310,200
2025-12-051,030.01,034.01,021.01,022.0-8.0-0.78%298,500
2025-12-041,022.01,032.01,022.01,030.0+6.0+0.59%184,000
2025-12-031,032.01,032.01,022.01,024.0-1.0-0.10%251,300
2025-12-021,013.01,028.01,012.01,025.0+11.0+1.08%298,700
2025-12-011,030.01,035.01,014.01,014.0-20.0-1.93%323,800
2025-11-281,033.01,040.01,029.01,034.0+6.0+0.58%289,200
2025-11-271,028.01,031.01,025.01,028.0+3.0+0.29%260,000
2025-11-261,015.01,027.01,013.01,025.0+14.0+1.38%408,800
2025-11-251,009.01,012.01,002.01,011.0+10.0+1.00%233,000
2025-11-211,006.01,018.01,001.01,001.0-9.0-0.89%878,100
2025-11-201,010.01,012.01,005.01,010.0+6.0+0.60%295,200
2025-11-19999.01,005.0996.01,004.0+7.0+0.70%270,700
2025-11-18995.01,003.0993.0997.0-6.0-0.60%320,000
2025-11-171,010.01,013.0997.01,003.0-14.0-1.38%344,200
2025-11-141,019.01,021.01,014.01,017.0-4.0-0.39%136,100
2025-11-131,020.01,025.01,016.01,021.0+4.0+0.39%176,600
2025-11-121,025.01,025.01,015.01,017.0-5.0-0.49%206,100
2025-11-111,030.01,031.01,013.01,022.0-2.0-0.20%343,200
2025-11-101,019.01,024.01,004.01,024.0+19.0+1.89%461,300
2025-11-071,010.01,012.01,001.01,005.0-11.0-1.08%439,400
2025-11-06994.01,017.0991.01,016.0+36.0+3.67%806,400
2025-11-05977.0989.0970.0980.00.00.00%514,200
2025-11-04972.0986.0968.0980.0+16.0+1.66%733,900
2025-10-31989.0990.0961.0964.0-18.0-1.83%586,400
2025-10-30968.0987.0968.0982.0+13.0+1.34%1,285,300
2025-10-29980.0984.0969.0969.0-9.0-0.92%413,600
2025-10-28992.0996.0978.0978.0-18.0-1.81%690,300
2025-10-271,000.01,005.0996.0996.00.00.00%363,200
2025-10-24986.01,000.0985.0996.0+7.0+0.71%456,600
2025-10-23983.0989.0978.0989.0+4.0+0.41%249,700
2025-10-22976.0988.0975.0985.0+12.0+1.23%610,500
2025-10-21985.0989.0973.0973.0-3.0-0.31%475,700
2025-10-20968.0976.0967.0976.0+15.0+1.56%250,700
2025-10-17971.0972.0961.0961.0-14.0-1.44%358,000
2025-10-16983.0989.0975.0975.0-10.0-1.02%297,000
2025-10-15990.0994.0982.0985.0+6.0+0.61%303,100
2025-10-14979.0990.0974.0979.0-15.0-1.51%615,000
2025-10-10998.01,000.0991.0994.0-11.0-1.09%470,300
2025-10-09999.01,008.0999.01,005.0+6.0+0.60%230,100
2025-10-081,012.01,017.0999.0999.0-14.0-1.38%433,200
2025-10-071,018.01,021.01,010.01,013.0+2.0+0.20%381,300
2025-10-061,019.01,021.01,005.01,011.0+8.0+0.80%302,500
2025-10-03997.01,009.0997.01,003.0+2.0+0.20%399,300
2025-10-02992.01,004.0989.01,001.0+4.0+0.40%470,900
2025-10-011,003.01,005.0989.0997.0-14.0-1.38%807,700
2025-09-301,010.01,014.01,004.01,011.0-1.0-0.10%350,300
2025-09-291,028.01,030.01,010.01,012.0-13.0-1.27%326,000
2025-09-261,020.01,025.01,012.01,025.0+12.0+1.18%662,700
2025-09-251,015.01,017.01,009.01,013.0+3.0+0.30%615,000
2025-09-241,003.01,010.01,000.01,010.0+7.0+0.70%967,700
2025-09-221,013.01,018.01,002.01,003.0-11.0-1.08%503,300
2025-09-191,030.01,032.01,006.01,014.0-12.0-1.17%1,312,400
2025-09-181,030.01,030.01,020.01,026.0+4.0+0.39%522,500
2025-09-171,035.01,035.01,015.01,022.0-16.0-1.54%404,300
2025-09-161,034.01,042.01,031.01,038.0+2.0+0.19%542,000
2025-09-121,050.01,051.01,036.01,036.0——351,900

直近120営業日分を表示