4661東証P貸借
業種 サービス業
オリエンタルランド 株価時系列データ
PTS
4,619.8
円
(11:29)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,765 (24/01/17) | 4,270 (24/05/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,765 (24/01/17) | 4,270 (24/05/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 4,610 | 4,634 | 4,567 | 4,619 | +8 | +0.2 | 1,048,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,657 | 4,659 | 4,607 | 4,611 | -59 | -1.3 | 2,340,100 |
| 5/21 | 4,736 | 4,737 | 4,664 | 4,670 | -17 | -0.4 | 3,052,600 |
| 5/20 | 4,589 | 4,707 | 4,581 | 4,687 | +115 | +2.5 | 3,538,300 |
| 5/17 | 4,561 | 4,595 | 4,546 | 4,572 | +7 | +0.2 | 2,084,400 |
| 5/16 | 4,562 | 4,583 | 4,481 | 4,565 | +16 | +0.4 | 2,925,800 |
| 5/15 | 4,668 | 4,671 | 4,542 | 4,549 | -67 | -1.5 | 3,686,800 |
| 5/14 | 4,522 | 4,622 | 4,506 | 4,616 | +99 | +2.2 | 4,296,900 |
| 5/13 | 4,478 | 4,540 | 4,460 | 4,517 | +72 | +1.6 | 4,009,200 |
| 5/10 | 4,350 | 4,491 | 4,336 | 4,445 | +116 | +2.7 | 5,153,700 |
| 5/9 | 4,382 | 4,388 | 4,312 | 4,329 | -28 | -0.6 | 3,372,500 |
| 5/8 | 4,311 | 4,425 | 4,302 | 4,357 | +79 | +1.9 | 7,262,700 |
| 5/7 | 4,335 | 4,356 | 4,270 | 4,278 | -52 | -1.2 | 5,501,900 |
| 5/2 | 4,400 | 4,400 | 4,317 | 4,330 | -53 | -1.2 | 4,227,100 |
| 5/1 | 4,383 | 4,408 | 4,330 | 4,383 | +21 | +0.5 | 6,041,900 |
| 4/30 | 4,480 | 4,545 | 4,272 | 4,362 | -292 | -6.3 | 17,865,100 |
| 4/26 | 4,590 | 4,660 | 4,576 | 4,654 | +48 | +1.0 | 4,063,300 |
| 4/25 | 4,680 | 4,699 | 4,593 | 4,606 | -121 | -2.6 | 3,706,400 |
| 4/24 | 4,740 | 4,763 | 4,715 | 4,727 | +23 | +0.5 | 3,121,500 |
| 4/23 | 4,687 | 4,712 | 4,651 | 4,704 | +59 | +1.3 | 2,917,000 |
| 4/22 | 4,616 | 4,661 | 4,589 | 4,645 | +99 | +2.2 | 2,910,900 |
| 4/19 | 4,571 | 4,584 | 4,498 | 4,546 | -51 | -1.1 | 4,339,700 |
| 4/18 | 4,530 | 4,633 | 4,519 | 4,597 | +82 | +1.8 | 3,662,000 |
| 4/17 | 4,675 | 4,681 | 4,511 | 4,515 | -197 | -4.2 | 6,631,400 |
| 4/16 | 4,701 | 4,714 | 4,669 | 4,712 | -59 | -1.2 | 3,531,400 |
| 4/15 | 4,741 | 4,783 | 4,707 | 4,771 | -9 | -0.2 | 2,107,200 |
| 4/12 | 4,778 | 4,832 | 4,747 | 4,780 | +32 | +0.7 | 2,638,400 |
| 4/11 | 4,799 | 4,809 | 4,733 | 4,748 | -91 | -1.9 | 2,899,700 |
| 4/10 | 4,740 | 4,889 | 4,727 | 4,839 | +91 | +1.9 | 4,007,100 |
| 4/9 | 4,749 | 4,784 | 4,730 | 4,748 | +27 | +0.6 | 2,134,200 |
| 4/8 | 4,714 | 4,746 | 4,684 | 4,721 | +26 | +0.6 | 2,240,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて