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
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 |
|---|---|
| 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 | 4,750 | 4,880 | -180 | -3.6 | 1,248,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,145 | 3,305 | 3,020 | 3,165 | -10 | -0.3 | 1,254,500 |
| 19/04 | 3,310 | 3,350 | 3,070 | 3,175 | -95 | -2.9 | 1,335,700 |
| 19/03 | 3,455 | 3,500 | 3,250 | 3,270 | -185 | -5.4 | 1,750,700 |
| 19/02 | 3,130 | 3,480 | 3,105 | 3,455 | +340 | +10.9 | 1,407,600 |
| 19/01 | 3,105 | 3,390 | 3,070 | 3,115 | -20 | -0.6 | 1,360,300 |
| 18/12 | 3,555 | 3,560 | 2,878 | 3,135 | -385 | -10.9 | 1,746,400 |
| 18/11 | 3,395 | 3,650 | 3,220 | 3,520 | +135 | +4.0 | 2,554,800 |
| 18/10 | 3,335 | 3,445 | 3,215 | 3,385 | +50 | +1.5 | 2,758,200 |
| 18/09 | 3,025 | 3,360 | 3,005 | 3,335 | +330 | +11.0 | 1,569,600 |
| 18/08 | 3,105 | 3,155 | 2,974 | 3,005 | -100 | -3.2 | 1,567,200 |
| 18/07 | 3,330 | 3,345 | 3,065 | 3,105 | -225 | -6.8 | 1,518,500 |
| 18/06 | 3,140 | 3,415 | 3,060 | 3,330 | +220 | +7.1 | 2,293,800 |
| 18/05 | 3,150 | 3,400 | 3,095 | 3,110 | -40 | -1.3 | 1,787,800 |
| 18/04 | 2,934 | 3,220 | 2,858 | 3,150 | +225 | +7.7 | 1,738,000 |
| 18/03 | 2,910 | 3,015 | 2,801 | 2,925 | +11 | +0.4 | 2,545,700 |
| 18/02 | 3,305 | 3,355 | 2,836 | 2,914 | -376 | -11.4 | 2,346,100 |
| 18/01 | 3,445 | 3,495 | 3,290 | 3,290 | -125 | -3.7 | 1,280,500 |
| 17/12 | 3,455 | 3,540 | 3,370 | 3,415 | -40 | -1.2 | 1,614,900 |
| 17/11 | 3,750 | 3,785 | 3,250 | 3,455 | -270 | -7.3 | 3,125,800 |
| 17/10 | 3,750 | 3,900 | 3,640 | 3,725 | +35 | +1.0 | 1,807,300 |
| 17/09 | 3,910 | 4,020 | 3,665 | 3,690 | -250 | -6.4 | 2,369,600 |
| 17/08 | 3,300 | 4,065 | 3,270 | 3,940 | +675 | +20.7 | 3,690,000 |
| 17/07 | 3,285 | 3,355 | 3,180 | 3,265 | -30 | -0.9 | 1,776,000 |
| 17/06 | 3,265 | 3,510 | 3,205 | 3,295 | +25 | +0.8 | 2,100,200 |
| 17/05 | 3,305 | 3,480 | 3,105 | 3,270 | -30 | -0.9 | 2,860,200 |
| 17/04 | 3,165 | 3,430 | 3,140 | 3,300 | +130 | +4.1 | 2,708,800 |
| 17/03 | 2,915 | 3,310 | 2,880 | 3,170 | +245 | +8.4 | 2,421,000 |
| 17/02 | 2,650 | 2,985 | 2,650 | 2,925 | +260 | +9.8 | 1,894,800 |
| 17/01 | 2,690 | 2,840 | 2,620 | 2,665 | -25 | -0.9 | 1,601,600 |
| 16/12 | 2,435 | 2,700 | 2,355 | 2,690 | +255 | +10.5 | 2,130,800 |
▶︎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