！決算発表予定日 2024/06/14
5218東証S貸借
業種 ガラス・土石
オハラ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,720 (23/06/19) | 1,037 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,398 (24/04/02) | 1,108 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,328 | 1,345 | 1,326 | 1,337 | +9 | +0.7 | 21,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,315 | 1,328 | 1,299 | 1,328 | +15 | +1.1 | 39,300 |
| 5/29 | 1,349 | 1,360 | 1,307 | 1,313 | -36 | -2.7 | 33,600 |
| 5/28 | 1,355 | 1,382 | 1,345 | 1,349 | -11 | -0.8 | 43,500 |
| 5/27 | 1,364 | 1,379 | 1,348 | 1,360 | -4 | -0.3 | 36,400 |
| 5/24 | 1,330 | 1,390 | 1,322 | 1,364 | +20 | +1.5 | 101,000 |
| 5/23 | 1,330 | 1,344 | 1,303 | 1,344 | +24 | +1.8 | 44,300 |
| 5/22 | 1,308 | 1,332 | 1,301 | 1,320 | +21 | +1.6 | 45,400 |
| 5/21 | 1,291 | 1,313 | 1,291 | 1,299 | +8 | +0.6 | 21,100 |
| 5/20 | 1,260 | 1,298 | 1,260 | 1,291 | +31 | +2.5 | 31,100 |
| 5/17 | 1,261 | 1,265 | 1,251 | 1,260 | -6 | -0.5 | 29,600 |
| 5/16 | 1,281 | 1,288 | 1,261 | 1,266 | -14 | -1.1 | 44,000 |
| 5/15 | 1,290 | 1,292 | 1,272 | 1,280 | +9 | +0.7 | 35,700 |
| 5/14 | 1,270 | 1,281 | 1,261 | 1,271 | -1 | -0.1 | 50,200 |
| 5/13 | 1,305 | 1,305 | 1,269 | 1,272 | -38 | -2.9 | 57,500 |
| 5/10 | 1,338 | 1,340 | 1,309 | 1,310 | -15 | -1.1 | 30,800 |
| 5/9 | 1,326 | 1,338 | 1,319 | 1,325 | -1 | -0.1 | 24,600 |
| 5/8 | 1,320 | 1,340 | 1,320 | 1,326 | +2 | +0.2 | 32,800 |
| 5/7 | 1,320 | 1,326 | 1,310 | 1,324 | +18 | +1.4 | 30,600 |
| 5/2 | 1,303 | 1,329 | 1,295 | 1,306 | +4 | +0.3 | 32,300 |
| 5/1 | 1,315 | 1,316 | 1,287 | 1,302 | -25 | -1.9 | 37,000 |
| 4/30 | 1,320 | 1,336 | 1,312 | 1,327 | +23 | +1.8 | 33,400 |
| 4/26 | 1,290 | 1,310 | 1,284 | 1,304 | +7 | +0.5 | 29,000 |
| 4/25 | 1,296 | 1,308 | 1,285 | 1,297 | +2 | +0.2 | 33,200 |
| 4/24 | 1,303 | 1,310 | 1,291 | 1,295 | +9 | +0.7 | 52,300 |
| 4/23 | 1,300 | 1,300 | 1,270 | 1,286 | +4 | +0.3 | 22,700 |
| 4/22 | 1,283 | 1,299 | 1,271 | 1,282 | +9 | +0.7 | 50,300 |
| 4/19 | 1,300 | 1,305 | 1,259 | 1,273 | -33 | -2.5 | 60,200 |
| 4/18 | 1,275 | 1,316 | 1,265 | 1,306 | +17 | +1.3 | 45,600 |
| 4/17 | 1,312 | 1,316 | 1,276 | 1,289 | -23 | -1.8 | 63,500 |
| 4/16 | 1,346 | 1,365 | 1,310 | 1,312 | -48 | -3.5 | 73,900 |
▶︎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