！決算発表予定日 2024/05/13
3143東証S信用
業種 卸売業
オーウイル 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 |
|---|---|
| 1,523 (24/03/28) | 1,132 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,523 (24/03/28) | 1,289 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,499 | 1,499 | 1,476 | 1,476 | -24 | -1.6 | 7,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,500 | 1,500 | 1,490 | 1,500 | 0 | 0.0 | 1,200 |
| 4/24 | 1,489 | 1,510 | 1,477 | 1,500 | +17 | +1.2 | 16,500 |
| 4/23 | 1,478 | 1,490 | 1,478 | 1,483 | -5 | -0.3 | 1,800 |
| 4/22 | 1,467 | 1,490 | 1,467 | 1,488 | +21 | +1.4 | 1,800 |
| 4/19 | 1,488 | 1,497 | 1,466 | 1,467 | -31 | -2.1 | 3,300 |
| 4/18 | 1,483 | 1,499 | 1,474 | 1,498 | +13 | +0.9 | 3,700 |
| 4/17 | 1,485 | 1,498 | 1,461 | 1,485 | 0 | 0.0 | 1,200 |
| 4/16 | 1,498 | 1,505 | 1,460 | 1,485 | -10 | -0.7 | 5,400 |
| 4/15 | 1,506 | 1,506 | 1,495 | 1,495 | -11 | -0.7 | 1,800 |
| 4/12 | 1,496 | 1,507 | 1,485 | 1,506 | +11 | +0.7 | 7,800 |
| 4/11 | 1,484 | 1,495 | 1,474 | 1,495 | +11 | +0.7 | 500 |
| 4/10 | 1,457 | 1,498 | 1,454 | 1,484 | +14 | +1.0 | 4,700 |
| 4/9 | 1,496 | 1,496 | 1,450 | 1,470 | -14 | -0.9 | 1,500 |
| 4/8 | 1,463 | 1,484 | 1,458 | 1,484 | +23 | +1.6 | 400 |
| 4/5 | 1,431 | 1,488 | 1,431 | 1,461 | +1 | +0.1 | 4,800 |
| 4/4 | 1,432 | 1,473 | 1,432 | 1,460 | +15 | +1.0 | 1,500 |
| 4/3 | 1,459 | 1,459 | 1,434 | 1,445 | -23 | -1.6 | 1,300 |
| 4/2 | 1,469 | 1,469 | 1,468 | 1,468 | -1 | -0.1 | 800 |
| 4/1 | 1,471 | 1,473 | 1,467 | 1,469 | 0 | 0.0 | 1,300 |
| 3/29 | 1,500 | 1,500 | 1,437 | 1,469 | -31 | -2.1 | 3,600 |
| 3/28 | 1,500 | 1,523 | 1,500 | 1,500 | +18 | +1.2 | 108,900 |
| 3/27 | 1,475 | 1,484 | 1,468 | 1,482 | +6 | +0.4 | 6,500 |
| 3/26 | 1,440 | 1,488 | 1,431 | 1,476 | +38 | +2.6 | 10,400 |
| 3/25 | 1,445 | 1,445 | 1,420 | 1,438 | -2 | -0.1 | 5,200 |
| 3/22 | 1,415 | 1,440 | 1,404 | 1,440 | +23 | +1.6 | 12,300 |
| 3/21 | 1,409 | 1,417 | 1,386 | 1,417 | +23 | +1.7 | 9,700 |
| 3/19 | 1,369 | 1,394 | 1,369 | 1,394 | +6 | +0.4 | 4,200 |
| 3/18 | 1,349 | 1,390 | 1,349 | 1,388 | +18 | +1.3 | 11,800 |
| 3/15 | 1,371 | 1,371 | 1,357 | 1,370 | -1 | -0.1 | 700 |
| 3/14 | 1,379 | 1,379 | 1,345 | 1,371 | -6 | -0.4 | 3,000 |
▶︎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