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
ー
円
(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 |
|---|---|
| 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 | 5,100 | 4,825 | 4,835 | -225 | -4.5 | 720,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,040 | 3,110 | 3,000 | 3,020 | -20 | -0.7 | 819,400 |
| 21/09 | 3,065 | 3,195 | 3,020 | 3,040 | -20 | -0.7 | 1,337,500 |
| 21/08 | 3,060 | 3,125 | 3,015 | 3,060 | +45 | +1.5 | 835,400 |
| 21/07 | 3,070 | 3,175 | 3,010 | 3,015 | -55 | -1.8 | 1,111,600 |
| 21/06 | 3,010 | 3,155 | 2,976 | 3,070 | +72 | +2.4 | 1,333,100 |
| 21/05 | 3,075 | 3,140 | 2,986 | 2,998 | -72 | -2.4 | 1,297,500 |
| 21/04 | 3,260 | 3,290 | 3,055 | 3,070 | -195 | -6.0 | 1,002,000 |
| 21/03 | 3,160 | 3,470 | 3,160 | 3,265 | +115 | +3.7 | 1,830,600 |
| 21/02 | 3,045 | 3,320 | 3,030 | 3,150 | +100 | +3.3 | 1,228,400 |
| 21/01 | 3,070 | 3,135 | 3,015 | 3,050 | +15 | +0.5 | 826,300 |
| 20/12 | 2,926 | 3,095 | 2,906 | 3,035 | +129 | +4.4 | 1,561,700 |
| 20/11 | 3,020 | 3,095 | 2,906 | 2,906 | -90 | -3.0 | 1,831,600 |
| 20/10 | 3,220 | 3,240 | 2,982 | 2,996 | -179 | -5.6 | 1,043,000 |
| 20/09 | 3,135 | 3,355 | 3,100 | 3,175 | +35 | +1.1 | 1,364,500 |
| 20/08 | 3,200 | 3,290 | 3,080 | 3,140 | -45 | -1.4 | 1,143,700 |
| 20/07 | 3,410 | 3,420 | 3,185 | 3,185 | -185 | -5.5 | 1,041,000 |
| 20/06 | 3,445 | 3,545 | 3,290 | 3,370 | -70 | -2.0 | 1,509,300 |
| 20/05 | 3,520 | 3,645 | 3,235 | 3,440 | -95 | -2.7 | 1,552,800 |
| 20/04 | 3,600 | 3,650 | 3,215 | 3,535 | -115 | -3.2 | 1,701,700 |
| 20/03 | 3,265 | 3,750 | 2,914 | 3,650 | +315 | +9.5 | 2,688,600 |
| 20/02 | 3,610 | 3,835 | 3,325 | 3,335 | -345 | -9.4 | 1,396,100 |
| 20/01 | 3,730 | 3,915 | 3,600 | 3,680 | -105 | -2.8 | 1,392,400 |
| 19/12 | 3,890 | 3,970 | 3,750 | 3,785 | -105 | -2.7 | 1,373,800 |
| 19/11 | 3,805 | 4,130 | 3,755 | 3,890 | +85 | +2.2 | 1,935,000 |
| 19/10 | 3,410 | 3,830 | 3,365 | 3,805 | +415 | +12.2 | 1,699,500 |
| 19/09 | 3,265 | 3,520 | 3,220 | 3,390 | +90 | +2.7 | 1,475,700 |
| 19/08 | 3,160 | 3,305 | 2,950 | 3,300 | +115 | +3.6 | 1,654,700 |
| 19/07 | 3,050 | 3,255 | 3,000 | 3,185 | +170 | +5.6 | 1,531,700 |
| 19/06 | 3,105 | 3,265 | 3,000 | 3,015 | -150 | -4.7 | 1,160,400 |
| 19/05 | 3,145 | 3,305 | 3,020 | 3,165 | -10 | -0.3 | 1,254,500 |
▶︎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