オーキッド・アイランド・キャピタルの株価時系列・推移
- 52週高値
- 8.40（2026/1/28）
- 52週安値
- 4.85（2026/10/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/13 | 5.08 | 5.15 | 4.91 | 5.06 | 6,648,793 | 5.06 |
| 2026/10/12 | 5.05 | 5.10 | 4.96 | 5.05 | 4,262,559 | 5.05 |
| 2026/10/9 | 5.06 | 5.08 | 4.96 | 5.08 | 5,206,949 | 5.08 |
| 2026/10/8 | 4.96 | 5.05 | 4.85 | 5.02 | 11,471,806 | 5.02 |
| 2026/10/7 | 5.02 | 5.05 | 4.92 | 5.00 | 9,260,463 | 5.00 |
| 2026/10/6 | 5.07 | 5.13 | 4.97 | 5.07 | 9,107,527 | 5.07 |
| 2026/10/5 | 5.09 | 5.12 | 5.01 | 5.05 | 7,878,548 | 5.05 |
| 2026/10/2 | 5.30 | 5.34 | 4.99 | 5.11 | 10,923,746 | 5.11 |
| 2026/10/1 | 5.41 | 5.47 | 5.22 | 5.23 | 10,344,401 | 5.23 |
| 2026/9/30 | 5.70 | 5.72 | 5.41 | 5.43 | 9,798,606 | 5.43 |
| 2026/9/29 | 5.70 | 5.80 | 5.67 | 5.77 | 6,489,464 | 5.77 |
| 2026/9/28 | 5.66 | 5.75 | 5.59 | 5.68 | 5,354,788 | 5.68 |
| 2026/9/25 | 5.78 | 5.80 | 5.67 | 5.71 | 5,695,783 | 5.71 |
| 2026/9/24 | 5.95 | 5.95 | 5.76 | 5.77 | 7,034,675 | 5.77 |
| 2026/9/23 | 6.11 | 6.12 | 5.93 | 5.94 | 5,064,076 | 5.94 |
| 2026/9/22 | 6.11 | 6.15 | 6.08 | 6.12 | 3,775,241 | 6.12 |
| 2026/9/21 | 6.08 | 6.12 | 6.06 | 6.08 | 3,853,815 | 6.08 |
| 2026/9/18 | 6.09 | 6.11 | 6.01 | 6.04 | 7,009,540 | 6.04 |
| 2026/9/17 | 6.13 | 6.16 | 6.08 | 6.09 | 5,377,363 | 6.09 |
| 2026/9/16 | 6.12 | 6.17 | 5.96 | 6.05 | 6,278,387 | 6.05 |
1〜20/250件
