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
4,586.7
円
(14:36)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 4,589 | 4,737 | 4,567 | 4,585 | +13 | +0.3 | 10,615,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,478 | 4,671 | 4,460 | 4,572 | +127 | +2.9 | 17,003,100 |
| 5/10 | 4,335 | 4,491 | 4,270 | 4,445 | +115 | +2.7 | 21,290,800 |
| 5/2 | 4,480 | 4,545 | 4,272 | 4,330 | -324 | -7.0 | 28,134,100 |
| 4/26 | 4,616 | 4,763 | 4,576 | 4,654 | +108 | +2.4 | 16,719,100 |
| 4/19 | 4,741 | 4,783 | 4,498 | 4,546 | -234 | -4.9 | 20,271,700 |
| 4/12 | 4,714 | 4,889 | 4,684 | 4,780 | +85 | +1.8 | 13,919,900 |
| 4/5 | 4,852 | 4,896 | 4,642 | 4,695 | -154 | -3.2 | 17,986,200 |
| 3/29 | 5,037 | 5,037 | 4,830 | 4,849 | -190 | -3.8 | 19,801,700 |
| 3/22 | 4,900 | 5,094 | 4,895 | 5,039 | +156 | +3.2 | 16,044,700 |
| 3/15 | 5,019 | 5,019 | 4,814 | 4,883 | -137 | -2.7 | 33,458,100 |
| 3/8 | 5,385 | 5,410 | 4,939 | 5,020 | -369 | -6.9 | 28,609,200 |
| 3/1 | 5,367 | 5,408 | 5,287 | 5,389 | +19 | +0.4 | 16,651,700 |
| 2/22 | 5,353 | 5,555 | 5,266 | 5,370 | +57 | +1.1 | 17,701,700 |
| 2/16 | 5,220 | 5,353 | 5,137 | 5,313 | +153 | +3.0 | 15,782,700 |
| 2/9 | 5,426 | 5,435 | 5,051 | 5,160 | -259 | -4.8 | 27,292,300 |
| 2/2 | 5,463 | 5,647 | 5,410 | 5,419 | -29 | -0.5 | 19,332,300 |
| 1/26 | 5,565 | 5,647 | 5,442 | 5,448 | -114 | -2.1 | 12,652,500 |
| 1/19 | 5,554 | 5,765 | 5,468 | 5,562 | +16 | +0.3 | 19,644,000 |
| 1/12 | 5,300 | 5,547 | 5,277 | 5,546 | +272 | +5.2 | 16,600,400 |
| 1/5 | 5,238 | 5,292 | 5,106 | 5,274 | +23 | +0.4 | 6,806,900 |
| 12/29 | 5,275 | 5,312 | 5,217 | 5,251 | -11 | -0.2 | 9,169,800 |
| 12/22 | 5,260 | 5,352 | 5,173 | 5,262 | -8 | -0.2 | 10,753,900 |
| 12/15 | 5,212 | 5,360 | 5,167 | 5,270 | +59 | +1.1 | 15,604,200 |
| 12/8 | 5,029 | 5,222 | 4,981 | 5,211 | +137 | +2.7 | 14,458,500 |
| 12/1 | 5,093 | 5,110 | 4,911 | 5,074 | -43 | -0.8 | 16,815,700 |
| 11/24 | 5,157 | 5,250 | 5,112 | 5,117 | -103 | -2.0 | 10,782,500 |
| 11/17 | 5,093 | 5,252 | 5,019 | 5,220 | +132 | +2.6 | 13,514,900 |
| 11/10 | 5,313 | 5,350 | 4,941 | 5,088 | -146 | -2.8 | 22,779,600 |
| 11/2 | 4,690 | 5,249 | 4,511 | 5,234 | +513 | +10.9 | 37,332,600 |
| 10/27 | 4,542 | 4,735 | 4,538 | 4,721 | +143 | +3.1 | 16,112,800 |
▶︎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