Orient Overseas International Ltd ADR (OROVY)

OROVY
🏛️ アメリカ →
81.40
最終更新: 2025-09-23
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
2021-12-31 120.40 124.80 120.40 124.80 0.0M
2021-12-29 119.00 119.00 119.00 119.00 0.0M
2021-12-28 122.50 122.50 120.70 120.70 0.0M
2021-12-27 111.60 116.00 111.60 113.50 0.0M
2021-12-23 113.00 119.70 113.00 119.70 0.0M
2021-12-21 112.00 112.00 112.00 112.00 0.0M
2021-12-20 111.50 113.00 107.20 113.00 0.0M
2021-12-16 109.60 110.00 109.60 110.00 0.0M
2021-12-15 105.30 107.50 105.30 107.50 0.0M
2021-12-14 103.50 103.50 103.20 103.20 0.0M
2021-12-13 104.00 104.00 104.00 104.00 0.0M
2021-12-10 110.00 112.50 108.70 111.00 0.0M
2021-12-09 107.00 109.00 107.00 109.00 0.0M
2021-12-08 105.00 107.00 105.00 107.00 0.0M
2021-12-07 101.50 101.50 101.50 101.50 0.0M
2021-12-06 99.00 100.00 99.00 100.00 0.0M
2021-12-03 96.10 96.50 96.10 96.50 0.0M
2021-12-01 94.80 94.80 94.80 94.80 0.0M
2021-11-30 92.20 94.50 92.20 93.50 0.0M
2021-11-29 89.20 92.70 89.20 91.10 0.0M
2021-11-26 85.80 87.80 85.80 87.80 0.0M
2021-11-24 86.80 86.80 86.80 86.80 0.0M
2021-11-23 86.70 86.70 86.70 86.70 0.0M
2021-11-22 90.00 90.00 86.90 86.90 0.0M
2021-11-19 86.20 86.70 86.10 86.10 0.0M
2021-11-18 85.00 85.50 85.00 85.50 0.0M
2021-11-16 85.20 85.50 85.20 85.50 0.0M
2021-11-15 84.20 84.20 83.80 83.80 0.0M
2021-11-12 85.70 85.70 82.90 84.20 0.0M
2021-11-11 84.60 85.70 84.60 85.70 0.0M
2021-11-10 84.30 84.30 84.00 84.00 0.0M
2021-11-09 85.30 85.30 84.00 84.20 0.0M
2021-11-08 85.00 85.20 85.00 85.00 0.0M
2021-11-05 86.70 87.60 85.90 85.90 0.0M
2021-11-04 92.00 92.00 90.10 90.30 0.0M
2021-11-03 92.10 92.10 90.10 90.90 0.0M
2021-11-02 85.80 88.00 85.80 87.50 0.0M
2021-11-01 87.10 88.90 85.20 87.10 0.0M
2021-10-29 88.00 93.20 88.00 93.20 0.0M
2021-10-28 87.10 87.20 87.10 87.20 0.0M
2021-10-27 86.60 86.60 86.60 86.60 0.0M
2021-10-25 87.70 87.70 86.60 86.60 0.0M
2021-10-22 87.10 87.10 86.00 86.00 0.0M
2021-10-21 86.60 86.60 86.60 86.60 0.0M
2021-10-20 85.80 86.30 82.00 86.30 0.0M
2021-10-19 85.30 85.80 85.30 85.80 0.0M
2021-10-18 78.10 79.80 78.10 79.50 0.0M
2021-10-15 75.00 75.00 71.20 71.30 0.0M
2021-10-14 78.50 80.20 78.50 79.40 0.0M
2021-10-13 80.00 80.00 78.50 78.50 0.0M
2021-10-12 79.00 80.20 77.40 80.20 0.0M
2021-10-11 79.30 79.40 78.60 79.20 0.0M
2021-10-08 81.20 81.80 79.30 79.50 0.0M
2021-10-07 82.60 83.30 82.60 83.10 0.0M
2021-10-06 80.00 81.60 80.00 81.60 0.0M
2021-10-04 78.50 78.50 76.30 78.50 0.0M
2021-10-01 85.60 86.00 85.40 86.00 0.0M
2021-09-30 84.60 87.50 84.60 87.50 0.0M
2021-09-29 88.00 88.50 84.70 88.50 0.0M
2021-09-28 91.00 93.00 91.00 91.30 0.0M
2021-09-27 94.80 94.80 90.20 93.00 0.0M
2021-09-24 102.50 102.50 102.30 102.30 0.0M
2021-09-23 100.00 100.00 98.70 98.70 0.0M
2021-09-20 96.50 100.00 96.50 100.00 0.0M
2021-09-17 104.90 105.10 101.20 105.10 0.0M
2021-09-16 97.30 100.50 97.30 100.50 0.0M
2021-09-15 97.00 97.00 95.40 95.40 0.0M
2021-09-14 95.50 98.00 95.30 98.00 0.0M
2021-09-13 101.90 102.40 101.30 102.40 0.0M
2021-09-10 102.00 102.40 101.90 101.90 0.0M
2021-09-09 110.00 110.00 102.50 105.10 0.0M
2021-09-08 112.50 112.50 111.00 111.00 0.0M
2021-09-07 107.70 111.10 107.70 109.10 0.0M
2021-09-03 106.90 108.00 106.70 107.70 0.0M
2021-09-02 107.10 107.50 106.80 107.50 0.0M
2021-09-01 110.00 110.00 104.20 107.70 0.0M
2021-08-31 118.40 118.40 117.80 117.80 0.0M
2021-08-30 115.60 116.90 113.70 115.80 0.0M
2021-08-27 104.20 106.10 104.20 106.10 0.0M
2021-08-26 104.10 104.10 102.90 102.90 0.0M
2021-08-25 117.00 117.00 116.10 117.00 0.0M
2021-08-24 115.20 116.70 115.20 115.20 0.0M
2021-08-23 120.80 120.80 117.80 117.80 0.0M
2021-08-18 112.80 112.80 112.80 112.80 0.0M
2021-08-16 111.30 111.30 111.30 111.30 0.0M
2021-08-13 110.40 110.40 110.40 110.40 0.0M
2021-08-11 106.50 106.50 106.50 106.50 0.0M
2021-08-10 104.00 105.70 103.50 105.70 0.0M
2021-08-09 108.80 108.80 107.00 107.00 0.0M
2021-08-06 106.50 107.10 106.50 107.00 0.0M
2021-08-05 104.50 104.50 102.90 102.90 0.0M
2021-08-04 106.50 106.50 105.80 105.80 0.0M
2021-08-03 104.80 106.50 104.80 106.50 0.0M
2021-08-02 97.50 100.80 97.50 98.50 0.0M
2021-07-29 91.80 91.80 91.80 91.80 0.0M
2021-07-28 91.10 91.90 91.10 91.70 0.0M
2021-07-27 85.00 85.00 82.50 83.60 0.0M
2021-07-23 91.20 91.20 91.20 91.20 0.0M
2021-07-21 88.40 90.50 88.40 90.00 0.0M
2021-07-20 91.60 91.60 89.30 89.30 0.0M
2021-07-19 89.80 92.20 89.80 92.20 0.0M
2021-07-16 93.50 94.00 93.30 93.50 0.0M
2021-07-15 93.00 94.00 93.00 93.50 0.0M
2021-07-14 96.80 96.80 92.70 93.00 0.0M
2021-07-13 101.90 102.00 101.90 102.00 0.0M
2021-07-12 97.70 104.20 97.70 100.50 0.0M
2021-07-06 107.00 112.50 107.00 112.50 0.0M
2021-07-02 106.80 106.80 105.50 105.50 0.0M
2021-07-01 106.50 106.50 106.50 106.50 0.0M
2021-06-30 107.00 107.00 107.00 107.00 0.0M
2021-06-29 100.20 102.50 100.20 102.50 0.0M
2021-06-28 97.00 98.60 97.00 97.20 0.0M
2021-06-25 96.50 98.00 95.70 97.80 0.0M
2021-06-24 95.30 96.50 95.30 96.50 0.0M
2021-06-23 97.90 97.90 95.40 95.70 0.0M
2021-06-22 94.40 96.20 94.40 96.20 0.0M
2021-06-21 87.60 87.60 87.60 87.60 0.0M
2021-06-18 89.30 89.30 87.50 87.50 0.0M
2021-06-17 84.70 90.90 84.70 90.90 0.0M
2021-06-16 87.00 87.00 82.20 83.00 0.0M
2021-06-11 89.60 89.60 85.70 87.00 0.0M
2021-06-10 89.00 90.50 89.00 90.50 0.0M
2021-06-09 85.00 87.00 85.00 86.00 0.0M
2021-06-08 83.20 88.60 83.20 85.50 0.0M
2021-06-07 85.90 85.90 79.10 79.10 0.0M
2021-06-04 73.20 75.90 73.00 75.90 0.0M
2021-06-03 71.50 73.30 71.50 72.80 0.0M
2021-06-02 72.40 72.40 71.80 72.00 0.0M
2021-06-01 70.50 72.60 70.50 70.80 0.0M
2021-05-28 65.30 66.20 65.10 65.70 0.0M
2021-05-27 61.40 61.40 61.40 61.40 0.0M
2021-05-26 60.20 60.30 59.20 60.00 0.0M
2021-05-25 68.40 69.00 68.40 68.80 0.0M
2021-05-24 69.60 70.00 69.60 70.00 0.0M
2021-05-21 70.20 70.20 69.90 69.90 0.0M
2021-05-20 69.60 69.60 67.50 69.60 0.0M
2021-05-19 77.90 78.00 75.60 75.60 0.0M
2021-05-18 79.80 80.00 75.50 78.00 0.0M
2021-05-17 78.50 80.00 78.50 79.80 0.0M
2021-05-14 75.20 76.10 75.10 75.90 0.0M
2021-05-13 73.40 73.40 73.40 73.40 0.0M
2021-05-12 73.10 73.70 73.10 73.40 0.0M
2021-05-11 76.50 76.50 74.10 76.50 0.0M
2021-05-10 82.30 82.30 81.20 81.30 0.0M
2021-05-07 80.70 80.70 80.40 80.40 0.0M
2021-05-05 83.80 83.80 83.80 83.80 0.0M
2021-05-04 86.20 86.20 84.60 85.00 0.0M
2021-05-03 84.40 84.40 84.40 84.40 0.0M
2021-04-29 79.00 79.00 79.00 79.00 0.0M
2021-04-28 79.90 79.90 79.90 79.90 0.0M
2021-04-26 85.70 85.70 85.70 85.70 0.0M
2021-04-14 67.70 67.70 67.70 67.70 0.0M
2021-04-01 83.30 83.30 83.00 83.00 0.0M
2021-03-29 62.40 62.40 62.40 62.40 0.0M
2021-02-24 46.30 46.50 46.30 46.50 0.0M
2021-02-23 47.50 47.70 47.50 47.50 0.0M
2021-02-17 46.40 47.20 46.40 47.20 0.0M
2021-02-16 46.40 46.40 46.40 46.40 0.0M
2021-02-12 48.10 48.10 48.10 48.10 0.0M
2021-02-11 49.60 62.20 49.40 49.40 0.0M
2021-02-10 47.00 48.60 46.80 46.80 0.0M
2021-02-04 41.80 41.80 41.80 41.80 0.0M
2021-01-21 62.60 62.60 62.50 62.50 0.0M
2021-01-19 62.80 62.80 62.80 62.80 0.0M
2021-01-07 62.70 62.70 62.70 62.70 0.0M
2021-01-06 60.50 60.50 60.50 60.50 0.0M