！決算発表予定日 2024/05/10
2602東証P貸借
業種 食料品
日清オイリオグループ 株価時系列データ
PTS
5,060
円
取引時間外
(23:58)
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 |
|---|---|
| 5,400 (24/02/29) | 3,265 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,400 (24/02/29) | 4,310 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,040 | 5,060 | 5,020 | 5,040 | -20 | -0.4 | 114,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,190 | 5,200 | 4,935 | 5,060 | -90 | -1.8 | 1,279,200 |
| 24/03 | 5,200 | 5,380 | 4,840 | 5,150 | -70 | -1.3 | 1,991,100 |
| 24/02 | 4,495 | 5,400 | 4,410 | 5,220 | +705 | +15.6 | 2,149,700 |
| 24/01 | 4,330 | 4,530 | 4,310 | 4,515 | +225 | +5.2 | 1,134,600 |
| 23/12 | 4,225 | 4,430 | 4,090 | 4,290 | +105 | +2.5 | 1,525,300 |
| 23/11 | 4,260 | 4,325 | 3,970 | 4,185 | -25 | -0.6 | 1,832,100 |
| 23/10 | 4,175 | 4,225 | 3,915 | 4,210 | +25 | +0.6 | 1,608,900 |
| 23/09 | 4,185 | 4,405 | 4,135 | 4,185 | +5 | +0.1 | 1,908,600 |
| 23/08 | 3,835 | 4,265 | 3,760 | 4,180 | +360 | +9.4 | 1,955,100 |
| 23/07 | 3,445 | 3,860 | 3,420 | 3,820 | +400 | +11.7 | 1,537,500 |
| 23/06 | 3,295 | 3,485 | 3,265 | 3,420 | +125 | +3.8 | 1,559,100 |
| 23/05 | 3,400 | 3,550 | 3,295 | 3,295 | -105 | -3.1 | 1,409,400 |
| 23/04 | 3,245 | 3,405 | 3,165 | 3,400 | +150 | +4.6 | 1,147,400 |
| 23/03 | 3,330 | 3,470 | 3,240 | 3,250 | -80 | -2.4 | 1,505,200 |
| 23/02 | 3,200 | 3,410 | 3,110 | 3,330 | +140 | +4.4 | 1,217,600 |
| 23/01 | 3,250 | 3,250 | 3,030 | 3,190 | -95 | -2.9 | 902,800 |
| 22/12 | 3,350 | 3,350 | 3,190 | 3,285 | -50 | -1.5 | 1,178,800 |
| 22/11 | 3,190 | 3,510 | 3,115 | 3,335 | +145 | +4.6 | 1,443,800 |
| 22/10 | 3,165 | 3,275 | 3,125 | 3,190 | -5 | -0.2 | 969,100 |
| 22/09 | 3,260 | 3,300 | 3,155 | 3,195 | -65 | -2.0 | 972,500 |
| 22/08 | 3,235 | 3,455 | 3,170 | 3,260 | +20 | +0.6 | 1,327,000 |
| 22/07 | 3,150 | 3,265 | 3,130 | 3,240 | +105 | +3.4 | 1,045,500 |
| 22/06 | 3,020 | 3,150 | 2,963 | 3,135 | +164 | +5.5 | 1,160,400 |
| 22/05 | 2,935 | 3,265 | 2,920 | 2,971 | +36 | +1.2 | 1,737,200 |
| 22/04 | 2,840 | 2,938 | 2,832 | 2,935 | +86 | +3.0 | 1,235,000 |
| 22/03 | 3,045 | 3,050 | 2,845 | 2,849 | -206 | -6.7 | 2,320,000 |
| 22/02 | 3,000 | 3,055 | 2,944 | 3,055 | +55 | +1.8 | 1,099,300 |
| 22/01 | 2,906 | 3,035 | 2,883 | 3,000 | +101 | +3.5 | 1,158,000 |
| 21/12 | 2,778 | 2,924 | 2,768 | 2,899 | +121 | +4.4 | 1,281,100 |
| 21/11 | 3,045 | 3,060 | 2,778 | 2,778 | -242 | -8.0 | 1,333,400 |
▶︎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