Comparing Back to the side-by-side chart ↗
ORIENTAL LAND CO.,LTD. (4661.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3169.00 | 3197.00 | 3135.00 | 3167.00 | +1.57% | 5,490,900 |
| 2026-10-15 | 3035.00 | 3130.00 | 3028.00 | 3118.00 | +3.59% | 6,402,900 |
| 2026-10-14 | 2980.00 | 3015.00 | 2967.00 | 3010.00 | +0.67% | 2,861,400 |
| 2026-10-13 | 2990.00 | 3034.00 | 2970.00 | 2990.00 | +0.72% | 4,096,600 |
| 2026-10-09 | 2983.00 | 3002.00 | 2936.50 | 2968.50 | +1.21% | 4,620,500 |
| 2026-10-08 | 2889.00 | 2951.00 | 2870.50 | 2933.00 | +1.54% | 4,436,900 |
| 2026-10-07 | 2830.00 | 2913.00 | 2819.50 | 2888.50 | +1.71% | 3,961,700 |
| 2026-10-06 | 2855.00 | 2876.00 | 2828.50 | 2840.00 | +0.11% | 3,141,300 |
| 2026-10-05 | 2805.00 | 2849.00 | 2796.00 | 2837.00 | +0.73% | 3,400,000 |
| 2026-10-02 | 2859.00 | 2866.50 | 2810.00 | 2816.50 | -2.27% | 4,622,800 |
| 2026-10-01 | 2858.50 | 2904.50 | 2857.00 | 2882.00 | -0.91% | 3,786,500 |
| 2026-09-30 | 2889.50 | 2922.50 | 2855.00 | 2908.50 | +0.67% | 4,683,900 |
| 2026-09-29 | 2908.00 | 2952.50 | 2889.00 | 2889.00 | -0.45% | 6,388,200 |
| 2026-09-28 | 2967.00 | 2979.00 | 2891.50 | 2902.00 | -2.22% | 9,841,100 |
| 2026-09-25 | 2956.00 | 3001.00 | 2951.00 | 2968.00 | +0.39% | 4,755,200 |
| 2026-09-24 | 3009.00 | 3030.00 | 2948.50 | 2956.50 | -2.59% | 6,660,200 |
| 2026-09-18 | 3040.00 | 3049.00 | 2980.00 | 3035.00 | -1.08% | 6,352,800 |
| 2026-09-17 | 3013.00 | 3078.00 | 3003.00 | 3068.00 | +2.20% | 4,310,300 |
| 2026-09-16 | 3055.00 | 3065.00 | 2997.00 | 3002.00 | -1.67% | 4,640,400 |
| 2026-09-15 | 3149.00 | 3154.00 | 3053.00 | 3053.00 | -1.90% | 3,478,300 |
| 2026-09-14 | 3129.00 | 3196.00 | 3096.00 | 3112.00 | +0.88% | 4,998,100 |
| 2026-09-11 | 3105.00 | 3136.00 | 3061.00 | 3085.00 | -2.77% | 5,616,100 |
| 2026-09-10 | 3123.00 | 3188.00 | 3111.00 | 3173.00 | +0.95% | 5,453,000 |
| 2026-09-09 | 3118.00 | 3182.00 | 3114.00 | 3143.00 | -1.41% | 6,513,000 |
| 2026-09-08 | 3117.00 | 3188.00 | 3094.00 | 3188.00 | +3.10% | 6,278,600 |
| 2026-09-07 | 3113.00 | 3153.00 | 3092.00 | 3092.00 | -1.40% | 4,333,200 |
| 2026-09-04 | 3138.00 | 3165.00 | 3073.00 | 3136.00 | +1.13% | 5,433,300 |
| 2026-09-03 | 3009.00 | 3116.00 | 3001.00 | 3101.00 | +3.26% | 7,209,700 |
| 2026-09-02 | 3010.00 | 3015.00 | 2961.50 | 3003.00 | -0.76% | 4,542,900 |
| 2026-09-01 | 3001.00 | 3035.00 | 2998.00 | 3026.00 | +0.03% | 3,374,800 |
| 2026-08-31 | 3039.00 | 3058.00 | 3023.00 | 3025.00 | -0.46% | 3,650,600 |
| 2026-08-28 | 2995.50 | 3039.00 | 2990.00 | 3039.00 | +0.83% | 3,143,300 |
| 2026-08-27 | 3015.00 | 3059.00 | 2997.50 | 3014.00 | -0.76% | 2,995,800 |
| 2026-08-26 | 3007.00 | 3050.00 | 3005.00 | 3037.00 | +1.23% | 3,325,600 |
| 2026-08-25 | 3030.00 | 3047.00 | 2982.00 | 3000.00 | +0.00% | 2,837,800 |
| 2026-08-24 | 2995.00 | 3041.00 | 2975.00 | 3000.00 | -0.23% | 3,482,300 |
| 2026-08-21 | 3025.00 | 3053.00 | 2987.50 | 3007.00 | +1.08% | 4,885,000 |
| 2026-08-20 | 2919.50 | 2990.50 | 2902.00 | 2975.00 | +2.67% | 4,838,400 |
| 2026-08-19 | 2922.00 | 2929.00 | 2854.50 | 2897.50 | +0.57% | 4,856,800 |
| 2026-08-18 | 2831.00 | 2901.00 | 2819.50 | 2881.00 | +0.00% | 5,075,100 |
| 2026-08-17 | 2967.00 | 2967.50 | 2881.00 | 2881.00 | -2.88% | 5,437,800 |
| 2026-08-14 | 3000.00 | 3009.00 | 2957.50 | 2966.50 | -1.15% | 5,193,300 |
| 2026-08-13 | 2972.50 | 3008.00 | 2937.50 | 3001.00 | +0.60% | 5,341,800 |
| 2026-08-12 | 3018.00 | 3042.00 | 2977.00 | 2983.00 | -1.13% | 5,153,800 |
| 2026-08-10 | 2999.00 | 3044.00 | 2962.50 | 3017.00 | +1.28% | 4,792,300 |
| 2026-08-07 | 2929.00 | 3016.00 | 2924.00 | 2979.00 | +0.85% | 5,424,900 |
| 2026-08-06 | 2910.50 | 2966.50 | 2888.50 | 2954.00 | +3.27% | 6,257,700 |
| 2026-08-05 | 2915.00 | 2943.00 | 2847.00 | 2860.50 | -2.87% | 6,441,700 |
| 2026-08-04 | 3058.00 | 3070.00 | 2933.00 | 2945.00 | -4.60% | 7,951,800 |
| 2026-08-03 | 3058.00 | 3133.00 | 3015.00 | 3087.00 | -2.53% | 9,944,700 |
| 2026-07-31 | 3024.00 | 3167.00 | 2991.00 | 3167.00 | +8.46% | 21,555,500 |
| 2026-07-30 | 3033.00 | 3065.00 | 2908.00 | 2920.00 | -3.63% | 10,626,000 |
| 2026-07-29 | 2932.00 | 3051.00 | 2876.00 | 3030.00 | +4.34% | 11,912,800 |
| 2026-07-28 | 2855.00 | 2915.00 | 2843.50 | 2904.00 | +2.56% | 8,157,800 |
| 2026-07-27 | 2708.00 | 2831.50 | 2708.00 | 2831.50 | +5.55% | 7,732,300 |
| 2026-07-24 | 2605.00 | 2687.00 | 2603.50 | 2682.50 | +2.00% | 4,954,000 |
| 2026-07-23 | 2623.50 | 2645.50 | 2606.50 | 2630.00 | -1.63% | 4,446,600 |
| 2026-07-22 | 2674.50 | 2685.00 | 2582.00 | 2673.50 | -2.25% | 8,433,900 |
| 2026-07-21 | 2740.00 | 2822.00 | 2721.00 | 2735.00 | +0.20% | 6,534,700 |
| 2026-07-17 | 2730.00 | 2768.00 | 2709.50 | 2729.50 | +1.28% | 6,591,600 |
| 2026-07-16 | 2650.00 | 2704.00 | 2643.50 | 2695.00 | +2.78% | 5,993,300 |
| 2026-07-15 | 2710.00 | 2726.00 | 2612.50 | 2622.00 | -4.48% | 8,770,200 |
| 2026-07-14 | 2684.00 | 2814.00 | 2672.50 | 2745.00 | +3.58% | 11,927,900 |
| 2026-07-13 | 2624.00 | 2650.00 | 2597.00 | 2650.00 | +1.34% | 3,837,200 |
| 2026-07-10 | 2626.00 | 2627.50 | 2581.50 | 2615.00 | +0.46% | 4,206,100 |
| 2026-07-09 | 2554.00 | 2626.50 | 2546.00 | 2603.00 | +0.04% | 4,386,200 |
| 2026-07-08 | 2600.00 | 2628.00 | 2584.50 | 2602.00 | +0.68% | 5,529,800 |
| 2026-07-07 | 2559.00 | 2589.00 | 2537.50 | 2584.50 | +0.90% | 6,120,900 |
| 2026-07-06 | 2564.50 | 2565.00 | 2502.00 | 2561.50 | +0.71% | 4,290,300 |
| 2026-07-03 | 2554.50 | 2582.50 | 2538.00 | 2543.50 | +1.54% | 4,980,300 |
| 2026-07-02 | 2462.00 | 2518.00 | 2455.50 | 2505.00 | +3.86% | 4,709,600 |
| 2026-07-01 | 2465.00 | 2482.50 | 2405.50 | 2412.00 | -3.13% | 4,823,700 |
| 2026-06-30 | 2518.00 | 2519.00 | 2462.00 | 2490.00 | -0.34% | 4,998,500 |
| 2026-06-29 | 2410.00 | 2504.00 | 2405.00 | 2498.50 | +4.17% | 7,379,500 |
| 2026-06-26 | 2395.00 | 2416.50 | 2376.00 | 2398.50 | +0.23% | 4,114,100 |
| 2026-06-25 | 2374.00 | 2408.00 | 2347.00 | 2393.00 | +0.80% | 5,148,500 |
| 2026-06-24 | 2380.00 | 2399.50 | 2358.00 | 2374.00 | +0.47% | 6,627,100 |
| 2026-06-23 | 2310.50 | 2377.00 | 2301.00 | 2363.00 | +1.74% | 6,554,600 |
| 2026-06-22 | 2328.00 | 2351.50 | 2308.50 | 2322.50 | -0.60% | 4,243,200 |
| 2026-06-19 | 2292.50 | 2336.50 | 2277.50 | 2336.50 | +1.59% | 7,179,300 |
| 2026-06-18 | 2275.50 | 2300.00 | 2244.00 | 2300.00 | +0.39% | 5,093,300 |
| 2026-06-17 | 2290.00 | 2303.50 | 2260.50 | 2291.00 | +0.66% | 4,234,100 |
| 2026-06-16 | 2272.00 | 2293.50 | 2242.00 | 2276.00 | +0.57% | 4,418,000 |
| 2026-06-15 | 2236.50 | 2263.50 | 2220.00 | 2263.00 | -0.07% | 5,004,700 |
| 2026-06-12 | 2278.50 | 2300.00 | 2239.50 | 2264.50 | -1.78% | 6,707,300 |
| 2026-06-11 | 2292.50 | 2332.00 | 2284.00 | 2305.50 | +0.57% | 5,696,300 |
| 2026-06-10 | 2244.00 | 2292.50 | 2211.50 | 2292.50 | +4.30% | 7,004,500 |
| 2026-06-09 | 2226.00 | 2236.50 | 2197.00 | 2198.00 | -0.99% | 4,683,900 |
| 2026-06-08 | 2222.00 | 2257.50 | 2189.00 | 2220.00 | +1.81% | 6,141,000 |
| 2026-06-05 | 2205.00 | 2227.50 | 2180.50 | 2180.50 | -0.16% | 4,043,200 |
| 2026-06-04 | 2215.00 | 2215.50 | 2171.50 | 2184.00 | -1.40% | 4,070,600 |
| 2026-06-03 | 2154.00 | 2231.50 | 2139.00 | 2215.00 | +1.19% | 5,882,900 |
| 2026-06-02 | 2221.00 | 2238.00 | 2173.50 | 2189.00 | -2.62% | 7,497,600 |
| 2026-06-01 | 2295.00 | 2295.50 | 2247.00 | 2248.00 | -2.07% | 5,551,100 |
| 2026-05-29 | 2260.00 | 2327.00 | 2257.00 | 2295.50 | +2.02% | 11,732,400 |
| 2026-05-28 | 2220.00 | 2259.00 | 2213.50 | 2250.00 | +2.32% | 7,737,900 |
| 2026-05-27 | 2125.00 | 2200.00 | 2116.00 | 2199.00 | +2.02% | 5,631,100 |
| 2026-05-26 | 2134.00 | 2181.00 | 2119.50 | 2155.50 | +1.41% | 5,745,300 |
| 2026-05-25 | 2140.00 | 2141.00 | 2103.00 | 2125.50 | -0.68% | 4,427,600 |
| 2026-05-22 | 2135.00 | 2149.00 | 2111.00 | 2140.00 | -0.07% | 5,488,800 |
| 2026-05-21 | 2200.00 | 2202.50 | 2141.50 | 2141.50 | -3.99% | 7,407,400 |
| 2026-05-20 | 2244.00 | 2245.50 | 2199.00 | 2230.50 | +0.54% | 5,918,400 |
| 2026-05-19 | 2165.00 | 2232.50 | 2141.50 | 2218.50 | +3.84% | 6,635,400 |
| 2026-05-18 | 2186.00 | 2188.00 | 2115.50 | 2136.50 | -1.13% | 5,753,000 |
| 2026-05-15 | 2141.00 | 2166.00 | 2128.00 | 2161.00 | +0.56% | 4,894,400 |
| 2026-05-14 | 2160.00 | 2171.00 | 2131.00 | 2149.00 | -0.97% | 5,794,000 |
| 2026-05-13 | 2195.00 | 2223.00 | 2159.00 | 2170.00 | -0.57% | 5,341,200 |
| 2026-05-12 | 2180.00 | 2211.00 | 2168.00 | 2182.50 | -0.91% | 4,889,200 |
| 2026-05-11 | 2220.00 | 2234.50 | 2162.00 | 2202.50 | -1.74% | 6,984,800 |
| 2026-05-08 | 2245.00 | 2274.00 | 2223.00 | 2241.50 | +1.06% | 8,435,400 |
| 2026-05-07 | 2223.00 | 2247.50 | 2144.00 | 2218.00 | -0.22% | 14,737,900 |
| 2026-05-01 | 2230.00 | 2232.00 | 2191.00 | 2223.00 | +1.58% | 9,239,000 |
| 2026-04-30 | 2250.00 | 2266.50 | 2188.00 | 2188.50 | -10.10% | 23,914,700 |
| 2026-04-28 | 2415.00 | 2434.50 | 2395.00 | 2434.50 | +1.97% | 6,665,100 |
| 2026-04-27 | 2397.00 | 2424.00 | 2378.00 | 2387.50 | -0.52% | 7,915,300 |
| 2026-04-24 | 2448.00 | 2470.00 | 2390.00 | 2400.00 | -3.30% | 8,297,100 |
| 2026-04-23 | 2553.50 | 2576.00 | 2481.50 | 2482.00 | -4.08% | 7,872,200 |
| 2026-04-22 | 2607.50 | 2626.50 | 2577.50 | 2587.50 | -0.98% | 3,559,600 |
| 2026-04-21 | 2644.00 | 2654.00 | 2613.00 | 2613.00 | -1.15% | 2,835,000 |
| 2026-04-20 | 2649.00 | 2665.00 | 2640.00 | 2643.50 | +0.32% | 2,678,200 |
| 2026-04-17 | 2618.00 | 2658.00 | 2615.00 | 2635.00 | -0.21% | 3,100,700 |
| 2026-04-16 | 2666.00 | 2696.00 | 2638.50 | 2640.50 | +0.15% | 4,044,400 |
| 2026-04-15 | 2556.50 | 2647.50 | 2556.50 | 2636.50 | +3.47% | 5,357,000 |
| 2026-04-14 | 2601.00 | 2615.00 | 2548.00 | 2548.00 | -2.04% | 4,294,600 |
| 2026-04-13 | 2608.50 | 2615.00 | 2579.00 | 2601.00 | -0.25% | 3,406,300 |
| 2026-04-10 | 2600.00 | 2616.00 | 2584.00 | 2607.50 | -0.19% | 4,662,900 |
| 2026-04-09 | 2660.00 | 2691.50 | 2612.50 | 2612.50 | -2.30% | 5,196,300 |
| 2026-04-08 | 2675.50 | 2687.00 | 2655.00 | 2674.00 | +1.08% | 4,618,200 |
| 2026-04-07 | 2675.00 | 2693.50 | 2642.00 | 2645.50 | -1.27% | 3,653,500 |
| 2026-04-06 | 2724.00 | 2730.00 | 2673.00 | 2679.50 | -1.94% | 3,994,400 |
| 2026-04-03 | 2735.00 | 2763.00 | 2725.50 | 2732.50 | -0.09% | 1,704,800 |
| 2026-04-02 | 2713.00 | 2768.50 | 2710.00 | 2735.00 | -0.11% | 3,089,000 |
| 2026-04-01 | 2702.00 | 2738.00 | 2686.00 | 2738.00 | +1.41% | 4,114,300 |
| 2026-03-31 | 2691.00 | 2729.50 | 2677.50 | 2700.00 | +2.37% | 4,855,500 |
| 2026-03-30 | 2661.00 | 2669.00 | 2601.00 | 2637.50 | -2.80% | 5,791,200 |
| 2026-03-27 | 2730.00 | 2748.00 | 2698.50 | 2713.50 | +0.71% | 6,330,900 |
| 2026-03-26 | 2690.00 | 2704.00 | 2675.00 | 2694.50 | +0.50% | 3,722,400 |
| 2026-03-25 | 2700.00 | 2722.00 | 2677.50 | 2681.00 | -0.11% | 3,999,400 |
| 2026-03-24 | 2663.50 | 2703.50 | 2651.00 | 2684.00 | +0.64% | 3,736,100 |
| 2026-03-23 | 2740.00 | 2748.00 | 2665.00 | 2667.00 | -2.09% | 6,022,700 |
| 2026-03-19 | 2750.50 | 2799.50 | 2724.00 | 2724.00 | -3.81% | 6,346,500 |
| 2026-03-18 | 2800.00 | 2847.00 | 2799.00 | 2832.00 | +0.93% | 3,598,100 |
| 2026-03-17 | 2789.00 | 2827.00 | 2789.00 | 2806.00 | +1.65% | 2,842,400 |
| 2026-03-16 | 2800.00 | 2813.00 | 2757.50 | 2760.50 | -0.95% | 3,084,200 |
| 2026-03-13 | 2769.50 | 2815.50 | 2768.00 | 2787.00 | -0.20% | 4,040,300 |
| 2026-03-12 | 2820.00 | 2821.00 | 2766.50 | 2792.50 | -1.39% | 4,396,000 |
| 2026-03-11 | 2805.00 | 2848.50 | 2801.00 | 2832.00 | +1.11% | 3,703,200 |
| 2026-03-10 | 2813.00 | 2819.00 | 2767.50 | 2801.00 | -1.30% | 5,368,100 |
| 2026-03-09 | 2789.00 | 2852.50 | 2785.00 | 2838.00 | +1.25% | 8,569,200 |
| 2026-03-06 | 2795.00 | 2824.00 | 2754.50 | 2803.00 | +1.98% | 3,662,900 |
| 2026-03-05 | 2754.50 | 2813.50 | 2741.00 | 2748.50 | -1.63% | 4,780,500 |
| 2026-03-04 | 2709.00 | 2825.00 | 2703.00 | 2794.00 | +2.87% | 7,445,700 |
| 2026-03-03 | 2750.50 | 2762.00 | 2716.00 | 2716.00 | -2.67% | 4,571,100 |
| 2026-03-02 | 2819.00 | 2834.00 | 2769.00 | 2790.50 | -0.91% | 4,775,500 |
| 2026-02-27 | 2851.00 | 2866.00 | 2816.00 | 2816.00 | -0.07% | 8,826,000 |
| 2026-02-26 | 2790.00 | 2859.50 | 2787.50 | 2818.00 | +1.53% | 5,916,500 |
| 2026-02-25 | 2730.00 | 2775.50 | 2721.50 | 2775.50 | +2.44% | 4,125,300 |
| 2026-02-24 | 2712.00 | 2750.00 | 2692.00 | 2709.50 | -0.04% | 4,038,100 |
| 2026-02-20 | 2750.00 | 2750.50 | 2710.50 | 2710.50 | -1.76% | 3,394,400 |
| 2026-02-19 | 2773.00 | 2792.00 | 2748.00 | 2759.00 | -0.38% | 2,644,800 |
| 2026-02-18 | 2738.00 | 2789.00 | 2735.00 | 2769.50 | +1.17% | 2,828,500 |
| 2026-02-17 | 2742.00 | 2764.00 | 2725.00 | 2737.50 | -0.67% | 2,551,900 |
| 2026-02-16 | 2829.00 | 2830.00 | 2733.00 | 2756.00 | -2.23% | 4,407,200 |
| 2026-02-13 | 2835.00 | 2845.00 | 2797.00 | 2819.00 | +0.20% | 5,042,500 |
| 2026-02-12 | 2775.00 | 2827.00 | 2748.00 | 2813.50 | +1.42% | 5,178,600 |
| 2026-02-10 | 2749.50 | 2797.00 | 2745.00 | 2774.00 | +0.78% | 4,000,800 |
| 2026-02-09 | 2774.00 | 2775.50 | 2737.00 | 2752.50 | -0.07% | 4,264,800 |
| 2026-02-06 | 2740.00 | 2756.50 | 2701.00 | 2754.50 | +0.53% | 5,205,600 |
| 2026-02-05 | 2693.00 | 2753.50 | 2675.00 | 2740.00 | +3.40% | 5,117,100 |
| 2026-02-04 | 2686.00 | 2690.00 | 2637.50 | 2650.00 | -1.76% | 6,005,900 |
| 2026-02-03 | 2758.00 | 2764.00 | 2697.50 | 2697.50 | -2.25% | 6,354,100 |
| 2026-02-02 | 2763.00 | 2766.00 | 2710.00 | 2759.50 | +1.85% | 5,523,100 |
| 2026-01-30 | 2765.00 | 2777.50 | 2663.00 | 2709.50 | -1.31% | 12,416,300 |
| 2026-01-29 | 2724.50 | 2747.50 | 2707.50 | 2745.50 | +0.42% | 4,989,200 |
| 2026-01-28 | 2750.00 | 2752.50 | 2711.00 | 2734.00 | -0.94% | 5,067,900 |
| 2026-01-27 | 2801.00 | 2808.00 | 2757.00 | 2760.00 | -2.32% | 5,625,900 |
| 2026-01-26 | 2806.00 | 2835.00 | 2775.00 | 2825.50 | +1.09% | 5,012,200 |
| 2026-01-23 | 2808.00 | 2822.00 | 2792.00 | 2795.00 | +0.41% | 3,454,700 |
| 2026-01-22 | 2802.00 | 2818.00 | 2783.50 | 2783.50 | -0.70% | 3,775,600 |
| 2026-01-21 | 2835.00 | 2835.00 | 2781.00 | 2803.00 | -1.35% | 5,746,100 |
| 2026-01-20 | 2812.00 | 2856.50 | 2805.00 | 2841.50 | +0.89% | 4,725,900 |
| 2026-01-19 | 2814.50 | 2823.00 | 2795.00 | 2816.50 | -0.18% | 4,675,500 |
| 2026-01-16 | 2871.00 | 2872.00 | 2818.50 | 2821.50 | -1.81% | 5,236,700 |
| 2026-01-15 | 2889.50 | 2892.50 | 2852.00 | 2873.50 | -0.69% | 4,426,200 |
| 2026-01-14 | 2889.00 | 2902.50 | 2877.00 | 2893.50 | +0.03% | 3,627,000 |
| 2026-01-13 | 2900.00 | 2914.50 | 2883.00 | 2892.50 | +0.09% | 4,131,400 |
| 2026-01-09 | 2907.00 | 2933.50 | 2886.00 | 2890.00 | -0.60% | 3,618,100 |
| 2026-01-08 | 2911.00 | 2934.00 | 2874.00 | 2907.50 | -0.67% | 3,806,200 |
| 2026-01-07 | 2869.00 | 2947.00 | 2856.00 | 2927.00 | +2.07% | 5,804,500 |
| 2026-01-06 | 2854.00 | 2869.00 | 2841.00 | 2867.50 | +0.26% | 4,652,500 |
| 2026-01-05 | 2900.00 | 2912.50 | 2855.00 | 2860.00 | -1.33% | 4,644,600 |
| 2025-12-30 | 2903.50 | 2905.50 | 2880.50 | 2898.50 | +0.52% | 3,266,400 |
| 2025-12-29 | 2929.00 | 2929.50 | 2875.00 | 2883.50 | -1.11% | 4,143,000 |
| 2025-12-26 | 2916.50 | 2932.00 | 2904.50 | 2916.00 | +0.03% | 3,227,100 |
| 2025-12-25 | 2912.00 | 2933.50 | 2900.50 | 2915.00 | +0.59% | 2,482,000 |
| 2025-12-24 | 2900.00 | 2937.00 | 2894.00 | 2898.00 | -0.36% | 3,256,600 |
| 2025-12-23 | 2885.50 | 2919.00 | 2880.50 | 2908.50 | +0.92% | 3,337,900 |
| 2025-12-22 | 2890.00 | 2913.50 | 2857.50 | 2882.00 | +0.61% | 4,002,000 |
| 2025-12-19 | 2850.00 | 2869.00 | 2833.50 | 2864.50 | +0.35% | 4,730,600 |
| 2025-12-18 | 2838.00 | 2863.50 | 2830.00 | 2854.50 | +1.40% | 3,352,900 |
| 2025-12-17 | 2824.00 | 2835.50 | 2809.00 | 2815.00 | -1.07% | 3,530,100 |
| 2025-12-16 | 2866.50 | 2886.00 | 2844.00 | 2845.50 | -0.73% | 4,156,700 |
| 2025-12-15 | 2892.00 | 2921.00 | 2856.00 | 2866.50 | +0.16% | 5,393,700 |
| 2025-12-12 | 2849.50 | 2879.00 | 2844.50 | 2862.00 | +2.51% | 5,027,000 |
| 2025-12-11 | 2849.00 | 2849.00 | 2785.00 | 2792.00 | -1.38% | 5,110,000 |
| 2025-12-10 | 2846.00 | 2850.50 | 2808.00 | 2831.00 | -0.49% | 4,765,300 |
| 2025-12-09 | 2882.50 | 2884.50 | 2832.00 | 2845.00 | -1.63% | 6,004,000 |
| 2025-12-08 | 2926.50 | 2928.00 | 2892.00 | 2892.00 | -0.28% | 3,847,900 |
| 2025-12-05 | 2910.00 | 2930.50 | 2900.00 | 2900.00 | -1.86% | 3,210,700 |
| 2025-12-04 | 2897.00 | 2959.00 | 2894.50 | 2955.00 | +2.05% | 3,169,800 |
| 2025-12-03 | 2921.00 | 2933.00 | 2893.00 | 2895.50 | -0.87% | 4,199,900 |
| 2025-12-02 | 2932.00 | 2946.00 | 2912.00 | 2921.00 | -0.38% | 3,929,000 |
| 2025-12-01 | 2999.50 | 2999.50 | 2932.00 | 2932.00 | -2.49% | 6,066,500 |
| 2025-11-28 | 3043.00 | 3043.00 | 3000.00 | 3007.00 | -1.15% | 3,567,800 |
| 2025-11-27 | 3018.00 | 3042.00 | 3011.00 | 3042.00 | +0.73% | 2,336,600 |
| 2025-11-26 | 3022.00 | 3033.00 | 3006.00 | 3020.00 | +0.89% | 3,571,900 |
| 2025-11-25 | 3044.00 | 3055.00 | 2993.50 | 2993.50 | -2.59% | 4,808,000 |
| 2025-11-21 | 3004.00 | 3073.00 | 3001.00 | 3073.00 | +2.95% | 9,781,200 |
| 2025-11-20 | 3011.00 | 3053.00 | 2985.00 | 2985.00 | -1.68% | 4,127,100 |
| 2025-11-19 | 3034.00 | 3063.00 | 3008.00 | 3036.00 | +1.03% | 3,749,500 |
| 2025-11-18 | 3010.00 | 3033.00 | 2992.00 | 3005.00 | +0.75% | 5,411,300 |
| 2025-11-17 | 3099.00 | 3108.00 | 2967.00 | 2982.50 | -5.68% | 11,614,800 |
| 2025-11-14 | 3098.00 | 3162.00 | 3081.00 | 3162.00 | +2.60% | 4,590,200 |
| 2025-11-13 | 3106.00 | 3118.00 | 3072.00 | 3082.00 | +0.10% | 2,686,700 |
| 2025-11-12 | 3078.00 | 3126.00 | 3076.00 | 3079.00 | +0.26% | 3,908,800 |
| 2025-11-11 | 3088.00 | 3119.00 | 3061.00 | 3071.00 | -0.78% | 3,083,100 |
| 2025-11-10 | 3125.00 | 3132.00 | 3058.00 | 3095.00 | -0.51% | 4,112,700 |
| 2025-11-07 | 3058.00 | 3111.00 | 3051.00 | 3111.00 | +1.14% | 5,196,500 |
| 2025-11-06 | 3100.00 | 3140.00 | 3058.00 | 3076.00 | -2.10% | 6,487,800 |
| 2025-11-05 | 3155.00 | 3212.00 | 3121.00 | 3142.00 | +0.35% | 6,143,000 |
| 2025-11-04 | 3168.00 | 3169.00 | 3102.00 | 3131.00 | +0.35% | 8,090,300 |
| 2025-10-31 | 3185.00 | 3263.00 | 3105.00 | 3120.00 | -9.96% | 18,262,100 |
| 2025-10-30 | 3539.00 | 3539.00 | 3412.00 | 3465.00 | +0.12% | 4,315,500 |
| 2025-10-29 | 3505.00 | 3511.00 | 3461.00 | 3461.00 | -1.54% | 2,708,500 |
| 2025-10-28 | 3486.00 | 3534.00 | 3463.00 | 3515.00 | +0.66% | 3,160,000 |
| 2025-10-27 | 3518.00 | 3519.00 | 3481.00 | 3492.00 | +0.11% | 2,467,800 |
| 2025-10-24 | 3490.00 | 3533.00 | 3478.00 | 3488.00 | -0.49% | 2,131,100 |
| 2025-10-23 | 3550.00 | 3560.00 | 3498.00 | 3505.00 | -1.68% | 2,121,000 |
| 2025-10-22 | 3600.00 | 3625.00 | 3554.00 | 3565.00 | -0.94% | 2,377,300 |
| 2025-10-21 | 3590.00 | 3630.00 | 3586.00 | 3599.00 | +0.25% | 2,439,000 |
| 2025-10-20 | 3612.00 | 3637.00 | 3580.00 | 3590.00 | +0.00% | 2,493,800 |
| 2025-10-17 | 3567.00 | 3606.00 | 3553.00 | 3590.00 | +0.50% | 1,839,800 |
| 2025-10-16 | 3583.00 | 3585.00 | 3542.00 | 3572.00 | -0.22% | 1,734,400 |
| 2025-10-15 | 3591.00 | 3630.00 | 3565.00 | 3580.00 | +0.56% | 2,281,700 |
| 2025-10-14 | 3514.00 | 3585.00 | 3498.00 | 3560.00 | -0.31% | 3,488,800 |
| 2025-10-10 | 3532.00 | 3578.00 | 3503.00 | 3571.00 | +1.25% | 3,779,600 |
| 2025-10-09 | 3444.00 | 3527.00 | 3442.00 | 3527.00 | +2.41% | 3,333,800 |
| 2025-10-08 | 3589.00 | 3633.00 | 3444.00 | 3444.00 | -3.72% | 4,819,200 |
| 2025-10-07 | 3604.00 | 3604.00 | 3534.00 | 3577.00 | -1.02% | 3,645,900 |
| 2025-10-06 | 3543.00 | 3614.00 | 3534.00 | 3614.00 | +3.64% | 4,512,900 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+14.25%). 가장 약한 달: 10월 (-13.07%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
ORIENTAL LAND CO.,LTD. (4661.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3167.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
4661.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3637.00, 최저 2103.00 (2026-10-16 기준).
ORIENTAL LAND CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 4661.T의 가장 강한 달은 7월(평균 +14.25%), 가장 약한 달은 10월(평균 -13.07%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.