!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
(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) | 1,157 (23/06/12) |
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) |
---|---|---|---|---|---|---|---|
5/10 | 1,515 | 1,515 | 1,485 | 1,487 | -1 | -0.1 | 18,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 1,371 | 1,379 | 1,361 | 1,377 | +7 | +0.5 | 3,900 |
3/12 | 1,373 | 1,373 | 1,344 | 1,370 | -9 | -0.7 | 1,700 |
3/11 | 1,363 | 1,379 | 1,357 | 1,379 | +13 | +1.0 | 3,100 |
3/8 | 1,348 | 1,368 | 1,347 | 1,366 | +3 | +0.2 | 1,500 |
3/7 | 1,364 | 1,364 | 1,363 | 1,363 | -2 | -0.2 | 300 |
3/6 | 1,350 | 1,368 | 1,344 | 1,365 | +12 | +0.9 | 1,800 |
3/5 | 1,357 | 1,371 | 1,353 | 1,353 | -10 | -0.7 | 3,800 |
3/4 | 1,372 | 1,379 | 1,362 | 1,363 | -9 | -0.7 | 2,100 |
3/1 | 1,365 | 1,390 | 1,354 | 1,372 | 0 | 0.0 | 4,200 |
2/29 | 1,371 | 1,372 | 1,360 | 1,372 | 0 | 0.0 | 700 |
2/28 | 1,385 | 1,395 | 1,372 | 1,372 | -16 | -1.2 | 2,600 |
2/27 | 1,365 | 1,391 | 1,365 | 1,388 | +13 | +1.0 | 3,200 |
2/26 | 1,375 | 1,375 | 1,362 | 1,375 | +1 | +0.1 | 700 |
2/22 | 1,369 | 1,375 | 1,353 | 1,374 | +9 | +0.7 | 4,900 |
2/21 | 1,360 | 1,365 | 1,353 | 1,365 | +10 | +0.7 | 1,400 |
2/20 | 1,342 | 1,355 | 1,342 | 1,355 | +13 | +1.0 | 2,100 |
2/19 | 1,311 | 1,349 | 1,311 | 1,342 | +28 | +2.1 | 6,900 |
2/16 | 1,291 | 1,339 | 1,289 | 1,314 | +15 | +1.2 | 5,600 |
2/15 | 1,296 | 1,317 | 1,291 | 1,299 | +3 | +0.2 | 7,000 |
2/14 | 1,336 | 1,354 | 1,291 | 1,296 | -121 | -8.5 | 44,300 |
2/13 | 1,418 | 1,426 | 1,414 | 1,417 | -3 | -0.2 | 3,800 |
2/9 | 1,418 | 1,421 | 1,405 | 1,420 | -2 | -0.1 | 2,300 |
2/8 | 1,422 | 1,424 | 1,419 | 1,422 | 0 | 0.0 | 1,700 |
▶︎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