L’Oreal SA (OREP)

OREP
🏛️ フランス →
366.35
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 336.60 338.35 332.75 333.60 0.2M
2022-12-29 334.20 339.90 332.30 338.70 0.2M
2022-12-28 338.25 339.20 335.25 335.40 0.1M
2022-12-27 336.20 338.10 334.20 336.75 0.1M
2022-12-23 335.30 336.00 330.60 333.25 0.2M
2022-12-22 339.80 342.70 333.40 334.70 0.2M
2022-12-21 331.45 341.25 331.35 340.10 0.4M
2022-12-20 333.20 335.25 330.00 330.00 0.3M
2022-12-19 336.65 336.95 333.60 335.05 0.3M
2022-12-16 337.95 339.95 333.15 335.75 0.6M
2022-12-15 353.00 353.75 337.80 339.15 0.5M
2022-12-14 353.70 357.90 350.55 355.50 0.4M
2022-12-13 351.10 361.25 345.75 354.30 0.5M
2022-12-12 347.50 353.30 345.00 349.70 0.4M
2022-12-09 356.85 358.00 353.25 355.00 0.3M
2022-12-08 357.90 358.25 352.60 355.00 0.3M
2022-12-07 355.75 358.75 354.85 356.45 0.3M
2022-12-06 356.85 359.65 355.60 358.95 0.3M
2022-12-05 360.20 361.65 354.55 356.80 0.3M
2022-12-02 358.10 362.75 356.40 360.75 0.4M
2022-12-01 359.75 364.80 355.75 358.40 0.4M
2022-11-30 349.00 356.20 347.60 354.80 0.7M
2022-11-29 354.75 356.70 346.95 347.50 0.3M
2022-11-28 349.15 353.90 347.20 352.70 0.3M
2022-11-25 351.00 352.30 348.70 350.25 0.2M
2022-11-24 350.00 351.85 347.45 351.30 0.2M
2022-11-23 345.30 349.35 341.45 348.95 0.3M
2022-11-22 346.30 347.55 338.80 344.75 0.4M
2022-11-21 346.20 348.50 344.75 348.25 0.4M
2022-11-18 347.15 350.35 344.35 348.10 0.4M
2022-11-17 346.65 347.60 342.10 346.55 0.3M
2022-11-16 344.35 345.80 342.20 345.55 0.4M
2022-11-15 348.00 349.85 341.40 342.75 0.3M
2022-11-14 349.70 352.80 345.45 346.50 0.4M
2022-11-11 350.80 351.00 340.75 346.80 0.5M
2022-11-10 326.15 340.60 322.55 338.55 0.5M
2022-11-09 325.80 328.75 321.70 327.80 0.3M
2022-11-08 321.80 327.65 319.35 327.65 0.4M
2022-11-07 320.95 324.00 316.55 323.20 0.4M
2022-11-04 309.00 321.75 305.00 321.40 0.7M
2022-11-03 303.90 307.00 300.70 301.00 0.5M
2022-11-02 318.25 323.10 305.05 307.95 0.8M
2022-11-01 321.30 322.65 316.20 317.50 0.2M
2022-10-31 315.10 319.45 313.85 318.10 0.4M
2022-10-28 313.10 314.80 308.65 314.25 0.3M
2022-10-27 319.80 320.15 313.35 315.75 0.4M
2022-10-26 321.40 322.90 317.85 319.80 0.6M
2022-10-25 316.25 321.65 304.05 321.65 0.5M
2022-10-24 313.00 319.05 312.15 316.10 0.5M
2022-10-21 316.45 317.00 308.55 310.10 0.8M
2022-10-20 327.70 329.70 325.15 329.20 0.3M
2022-10-19 330.65 332.60 325.95 327.60 0.3M
2022-10-18 331.45 333.60 326.85 330.15 0.3M
2022-10-17 328.00 329.95 322.45 328.50 0.3M
2022-10-14 326.05 332.70 323.45 326.35 0.4M
2022-10-13 327.80 327.90 311.35 320.35 0.6M
2022-10-12 328.10 331.25 325.15 328.60 0.3M
2022-10-11 324.20 328.55 321.10 327.50 0.4M
2022-10-10 324.35 327.75 322.50 324.75 0.3M
2022-10-07 331.70 335.35 328.00 328.15 0.4M
2022-10-06 338.10 338.15 331.55 334.25 0.2M
2022-10-05 336.35 338.70 333.85 335.60 0.3M
2022-10-04 331.60 341.10 328.05 338.20 0.4M
2022-10-03 326.95 328.35 321.40 326.70 0.3M
2022-09-30 325.00 330.25 321.75 330.25 0.5M
2022-09-29 321.85 326.85 320.00 323.35 0.5M
2022-09-28 320.85 325.20 319.70 325.15 0.6M
2022-09-27 330.25 333.75 325.75 325.75 0.4M
2022-09-26 324.55 332.95 324.40 328.80 0.4M
2022-09-23 328.20 329.40 323.35 325.80 0.4M
2022-09-22 330.60 337.15 328.15 328.20 0.4M
2022-09-21 330.35 339.40 329.80 337.30 0.3M
2022-09-20 333.55 338.80 329.70 334.05 0.4M
2022-09-19 337.55 337.85 327.95 333.05 0.5M
2022-09-16 340.20 342.00 336.85 339.05 0.8M
2022-09-15 345.00 347.95 342.05 342.75 0.5M
2022-09-14 343.65 346.30 341.00 344.80 0.4M
2022-09-13 355.95 361.70 348.20 348.20 0.4M
2022-09-12 349.05 353.25 343.15 352.40 0.4M
2022-09-09 342.15 347.60 341.00 345.30 0.3M
2022-09-08 341.70 344.50 334.80 341.60 0.5M
2022-09-07 341.05 343.95 336.95 342.00 0.2M
2022-09-06 341.45 346.10 339.55 343.65 0.2M
2022-09-05 336.80 342.10 336.05 341.65 0.3M
2022-09-02 342.90 345.05 337.50 344.80 0.4M
2022-09-01 340.75 341.90 337.45 338.20 0.3M
2022-08-31 343.80 348.85 339.00 343.25 0.6M
2022-08-30 347.35 351.35 340.20 342.60 0.3M
2022-08-29 349.05 349.30 343.70 346.85 0.2M
2022-08-26 363.60 364.00 351.70 352.75 0.3M
2022-08-25 362.75 362.95 356.30 359.55 0.2M
2022-08-24 352.20 362.70 352.10 360.65 0.2M
2022-08-23 359.05 360.65 352.30 354.10 0.4M
2022-08-22 359.50 364.20 357.55 361.90 0.3M
2022-08-19 358.85 366.55 358.55 362.15 0.4M
2022-08-18 363.45 366.10 358.75 363.80 0.3M
2022-08-17 363.15 365.30 360.10 364.50 0.2M
2022-08-16 365.20 365.70 359.85 362.75 0.2M
2022-08-15 361.85 363.70 359.85 363.30 0.2M
2022-08-12 359.05 361.95 357.30 359.95 0.2M
2022-08-11 362.20 363.35 356.50 360.30 0.2M
2022-08-10 357.70 362.85 354.20 361.00 0.2M
2022-08-09 361.95 362.90 357.60 359.30 0.3M
2022-08-08 361.55 363.80 355.35 361.00 0.2M
2022-08-05 366.85 368.85 356.80 358.15 0.3M
2022-08-04 362.45 368.00 361.80 366.35 0.2M
2022-08-03 361.85 364.20 358.80 361.40 0.4M
2022-08-02 370.00 370.50 363.80 363.80 0.3M
2022-08-01 367.55 372.15 364.05 369.25 0.3M
2022-07-29 361.00 373.00 360.90 368.10 0.7M
2022-07-28 355.75 356.30 349.45 354.70 0.4M
2022-07-27 354.95 357.20 351.95 355.75 0.3M
2022-07-26 351.45 356.10 350.45 354.95 0.3M
2022-07-25 350.55 354.25 350.25 353.75 0.4M
2022-07-22 345.80 354.65 344.45 353.60 0.5M
2022-07-21 339.30 347.75 339.30 347.00 0.4M
2022-07-20 348.75 349.65 341.95 344.10 0.3M
2022-07-19 338.10 348.55 335.45 347.20 0.3M
2022-07-18 340.05 346.75 338.65 342.20 0.3M
2022-07-15 337.85 340.90 331.00 340.40 0.4M
2022-07-14 335.15 337.45 332.15 334.80 0.3M
2022-07-13 340.25 342.35 331.00 336.00 0.4M
2022-07-12 329.50 339.00 326.50 338.85 0.4M
2022-07-11 325.00 330.05 323.05 329.50 0.4M
2022-07-08 344.45 345.00 328.60 330.45 0.6M
2022-07-07 349.00 352.30 343.25 343.90 0.5M
2022-07-06 334.90 348.30 334.50 347.75 0.5M
2022-07-05 332.90 335.10 325.90 331.45 0.4M
2022-07-04 330.95 333.95 330.10 331.70 0.2M
2022-07-01 327.80 332.15 325.15 329.40 0.3M
2022-06-30 324.95 329.30 321.20 329.30 0.6M
2022-06-29 325.65 330.75 324.70 330.75 0.3M
2022-06-28 337.40 338.85 330.90 330.95 0.4M
2022-06-27 340.70 343.95 333.75 334.55 0.4M
2022-06-24 324.55 339.05 323.90 336.85 0.5M
2022-06-23 316.00 325.85 315.15 323.35 0.4M
2022-06-22 311.55 318.05 310.35 316.95 0.4M
2022-06-21 309.45 317.45 309.10 315.60 0.4M
2022-06-20 308.75 310.75 305.35 308.50 0.3M
2022-06-17 304.95 311.30 304.30 307.65 1.0M
2022-06-16 306.10 306.45 300.45 304.45 0.3M
2022-06-15 305.20 310.55 302.65 307.50 0.5M
2022-06-14 309.10 310.70 301.05 301.65 0.5M
2022-06-13 309.90 312.00 305.50 308.30 0.4M
2022-06-10 318.00 320.40 313.35 314.75 0.4M
2022-06-09 324.70 330.45 319.45 322.35 0.4M
2022-06-08 328.55 328.55 324.15 326.90 0.3M
2022-06-07 331.20 332.40 325.15 327.35 0.3M
2022-06-06 330.90 337.90 330.65 333.10 0.3M
2022-06-03 333.75 334.10 327.40 327.90 0.2M
2022-06-02 324.40 334.45 324.40 332.00 0.4M
2022-06-01 330.55 331.65 321.00 321.95 0.4M
2022-05-31 330.70 331.50 325.45 328.55 1.6M
2022-05-30 328.40 338.45 327.20 331.70 0.4M
2022-05-27 315.30 326.75 315.05 324.80 0.5M
2022-05-26 305.70 313.20 305.30 311.95 0.3M
2022-05-25 310.75 310.75 300.90 307.45 0.4M
2022-05-24 307.90 312.40 307.15 308.30 0.4M
2022-05-23 313.65 314.15 306.55 313.60 0.4M
2022-05-20 308.85 315.40 306.00 307.80 0.6M
2022-05-19 313.30 314.00 301.55 308.65 0.6M
2022-05-18 327.55 329.15 315.45 316.00 0.5M
2022-05-17 325.50 331.60 324.90 328.25 0.3M
2022-05-16 330.90 330.90 322.50 327.80 0.4M
2022-05-13 322.00 332.45 319.70 332.45 0.5M
2022-05-12 316.65 325.25 313.55 322.70 0.5M
2022-05-11 312.20 325.00 309.65 323.85 0.7M
2022-05-10 309.65 316.65 305.40 309.00 0.5M
2022-05-09 311.30 315.95 303.70 304.40 0.5M
2022-05-06 327.20 327.40 312.55 316.00 0.5M
2022-05-05 337.90 339.65 326.55 329.20 0.5M
2022-05-04 332.70 333.25 328.05 329.80 0.3M
2022-05-03 339.55 340.30 326.35 333.50 0.5M
2022-05-02 343.80 345.10 337.20 340.10 0.3M
2022-04-29 349.70 354.80 346.95 348.90 0.5M
2022-04-28 349.20 352.60 344.40 347.30 0.4M
2022-04-27 347.00 348.90 334.35 341.55 0.4M
2022-04-26 346.70 347.25 337.00 338.20 0.5M
2022-04-25 345.00 347.75 338.35 341.90 0.5M
2022-04-22 357.80 360.80 351.40 353.00 0.4M
2022-04-21 358.30 362.45 356.20 360.95 0.5M
2022-04-20 360.00 360.75 347.60 353.65 0.6M
2022-04-19 357.35 358.00 346.55 350.95 0.6M
2022-04-14 360.15 364.45 359.65 361.45 0.4M
2022-04-13 360.00 361.75 355.15 359.20 0.4M
2022-04-12 360.00 365.05 354.35 361.65 0.3M
2022-04-11 367.35 370.55 363.60 364.45 0.3M
2022-04-08 370.05 372.00 364.75 367.85 0.3M
2022-04-07 368.40 372.55 366.60 367.20 0.4M
2022-04-06 371.20 373.55 364.05 366.40 0.4M
2022-04-05 371.25 376.35 370.65 374.50 0.4M
2022-04-04 368.50 371.80 365.90 371.05 0.3M
2022-04-01 365.05 370.10 363.00 367.70 0.3M
2022-03-31 366.65 373.65 363.20 363.85 0.5M
2022-03-30 368.50 369.20 362.65 366.65 0.4M
2022-03-29 360.00 376.10 357.75 369.25 0.6M
2022-03-28 352.70 358.60 351.40 353.55 0.4M
2022-03-25 350.50 356.00 347.15 349.35 0.3M
2022-03-24 351.90 356.15 346.65 349.90 0.5M
2022-03-23 365.00 366.30 355.00 357.25 0.4M
2022-03-22 355.60 364.65 355.20 363.35 0.5M
2022-03-21 360.45 363.75 354.60 355.15 0.4M
2022-03-18 358.75 362.70 351.00 362.70 1.0M
2022-03-17 362.75 362.80 355.90 360.85 0.4M
2022-03-16 352.00 365.25 349.25 359.95 0.6M
2022-03-15 341.25 347.30 334.35 344.00 0.5M
2022-03-14 340.70 348.00 333.75 345.25 0.5M
2022-03-11 339.00 346.45 329.75 338.20 0.8M
2022-03-10 353.65 353.80 336.60 338.80 0.8M
2022-03-09 336.30 356.00 336.30 356.00 0.9M
2022-03-08 336.60 347.35 326.05 328.30 0.9M
2022-03-07 325.00 347.20 322.50 341.85 0.9M
2022-03-04 343.05 346.25 336.40 336.40 0.7M
2022-03-03 349.80 353.00 344.10 346.30 0.4M
2022-03-02 345.35 351.90 341.75 348.50 0.7M
2022-03-01 355.00 356.45 342.75 344.75 0.6M
2022-02-28 349.60 356.40 345.75 355.00 0.7M
2022-02-25 344.40 354.80 339.05 353.95 0.7M
2022-02-24 332.60 342.75 328.80 340.65 1.0M
2022-02-23 346.20 350.95 342.85 343.50 0.6M
2022-02-22 340.70 351.90 340.00 348.75 0.5M
2022-02-21 360.75 361.95 345.15 346.45 0.5M
2022-02-18 363.05 366.15 358.35 360.75 0.5M
2022-02-17 355.85 358.50 353.50 356.60 0.3M
2022-02-16 356.70 360.80 353.50 355.15 0.3M
2022-02-15 352.55 360.00 351.60 359.35 0.4M
2022-02-14 358.40 358.90 346.90 353.10 0.7M
2022-02-11 360.00 366.45 359.85 363.95 0.6M
2022-02-10 369.40 369.40 356.00 364.00 0.6M
2022-02-09 373.20 377.65 369.85 371.40 0.5M
2022-02-08 373.20 375.35 367.40 368.90 0.5M
2022-02-07 370.05 373.50 368.50 371.35 0.3M
2022-02-04 372.55 377.70 366.65 367.75 0.5M
2022-02-03 383.05 385.25 372.20 372.50 0.5M
2022-02-02 379.10 383.90 376.95 379.60 0.3M
2022-02-01 380.95 381.60 376.20 377.80 0.4M
2022-01-31 371.15 377.95 370.60 376.85 0.8M
2022-01-28 371.60 371.60 362.65 368.10 0.5M
2022-01-27 366.05 374.90 361.45 373.05 0.5M
2022-01-26 373.55 376.00 369.55 372.10 0.4M
2022-01-25 370.55 372.65 365.10 369.85 0.5M
2022-01-24 374.00 377.45 362.65 366.35 0.6M
2022-01-21 374.00 379.45 372.95 375.50 0.5M
2022-01-20 376.45 381.25 373.55 380.80 0.4M
2022-01-19 371.80 381.10 370.05 377.25 0.5M
2022-01-18 384.80 384.80 375.85 376.00 0.4M
2022-01-17 380.40 387.10 378.10 385.25 0.3M
2022-01-14 381.50 383.40 378.90 379.40 0.4M
2022-01-13 398.30 398.30 388.25 388.80 0.5M
2022-01-12 398.75 401.20 394.85 400.05 0.3M
2022-01-11 395.10 402.75 393.95 396.35 0.4M
2022-01-10 410.40 411.10 392.30 394.65 0.4M
2022-01-07 411.65 414.00 406.70 409.55 0.3M
2022-01-06 421.00 422.25 412.80 413.00 0.4M
2022-01-05 430.60 430.75 426.20 428.20 0.3M
2022-01-04 429.40 431.95 424.05 431.40 0.3M
2022-01-03 425.25 430.35 424.35 426.00 0.3M