オーリンの株価時系列・推移
- 52週高値
- 30.46（2026/3/31）
- 52週安値
- 15.375（2026/9/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/29 | 16.01 | 16.17 | 15.38 | 15.43 | 3,696,005 | 15.43 |
| 2026/9/28 | 16.40 | 16.59 | 16.03 | 16.05 | 2,447,689 | 16.05 |
| 2026/9/25 | 16.26 | 16.45 | 16.09 | 16.40 | 1,684,935 | 16.40 |
| 2026/9/24 | 16.77 | 16.93 | 16.23 | 16.26 | 2,189,469 | 16.26 |
| 2026/9/23 | 16.98 | 17.19 | 16.75 | 16.77 | 1,793,074 | 16.77 |
| 2026/9/22 | 16.59 | 17.11 | 16.59 | 16.82 | 2,099,077 | 16.82 |
| 2026/9/21 | 16.84 | 16.87 | 16.35 | 16.54 | 2,641,025 | 16.54 |
| 2026/9/18 | 16.89 | 17.12 | 16.67 | 16.84 | 3,944,406 | 16.84 |
| 2026/9/17 | 17.15 | 17.32 | 16.92 | 17.01 | 3,066,161 | 17.01 |
| 2026/9/16 | 17.10 | 17.37 | 16.88 | 17.02 | 2,591,588 | 17.02 |
| 2026/9/15 | 17.07 | 17.15 | 16.68 | 17.14 | 3,001,670 | 17.14 |
| 2026/9/14 | 17.46 | 17.46 | 16.86 | 16.88 | 1,977,284 | 16.88 |
| 2026/9/11 | 17.51 | 17.69 | 17.11 | 17.20 | 2,378,763 | 17.20 |
| 2026/9/10 | 17.62 | 17.78 | 17.11 | 17.31 | 1,805,000 | 17.31 |
| 2026/9/9 | 18.05 | 18.29 | 17.43 | 17.46 | 2,618,868 | 17.46 |
| 2026/9/8 | 17.55 | 18.10 | 17.39 | 17.89 | 3,195,230 | 17.89 |
| 2026/9/4 | 16.80 | 17.58 | 16.73 | 17.37 | 2,463,991 | 17.37 |
| 2026/9/3 | 17.80 | 17.85 | 16.86 | 16.97 | 2,715,258 | 16.97 |
| 2026/9/2 | 17.07 | 17.87 | 17.07 | 17.66 | 2,034,780 | 17.66 |
| 2026/9/1 | 17.26 | 17.40 | 16.99 | 17.13 | 2,175,639 | 17.13 |
1〜20/250件
