！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) | 1,157 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,523 (24/03/28) | 1,289 (24/02/16) |
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 | 1,478 | 1,515 | 1,470 | 1,487 | -8 | -0.5 | 55,700 |
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 | 1,471 | 1,510 | 1,431 | 1,495 | +26 | +1.8 | 79,400 |
| 24/03 | 1,365 | 1,523 | 1,344 | 1,469 | +97 | +7.1 | 198,700 |
| 24/02 | 1,419 | 1,429 | 1,289 | 1,372 | -29 | -2.1 | 109,400 |
| 24/01 | 1,330 | 1,417 | 1,325 | 1,401 | +72 | +5.4 | 77,200 |
| 23/12 | 1,286 | 1,332 | 1,261 | 1,329 | +46 | +3.6 | 140,100 |
| 23/11 | 1,255 | 1,293 | 1,246 | 1,283 | -19 | -1.5 | 198,000 |
| 23/10 | 1,305 | 1,320 | 1,214 | 1,302 | -9 | -0.7 | 86,000 |
| 23/09 | 1,268 | 1,363 | 1,200 | 1,311 | +43 | +3.4 | 215,200 |
| 23/08 | 1,275 | 1,295 | 1,176 | 1,268 | -7 | -0.6 | 114,200 |
| 23/07 | 1,259 | 1,288 | 1,238 | 1,275 | +18 | +1.4 | 71,300 |
| 23/06 | 1,170 | 1,333 | 1,157 | 1,257 | +97 | +8.4 | 129,200 |
| 23/05 | 1,136 | 1,199 | 1,136 | 1,160 | +22 | +1.9 | 71,300 |
| 23/04 | 1,114 | 1,145 | 1,073 | 1,138 | +33 | +3.0 | 56,900 |
| 23/03 | 1,167 | 1,184 | 1,086 | 1,105 | -65 | -5.6 | 132,100 |
| 23/02 | 1,126 | 1,170 | 1,122 | 1,170 | +43 | +3.8 | 77,800 |
| 23/01 | 1,085 | 1,128 | 1,074 | 1,127 | +51 | +4.7 | 56,800 |
| 22/12 | 1,094 | 1,099 | 1,061 | 1,076 | -5 | -0.5 | 86,900 |
| 22/11 | 1,048 | 1,093 | 1,036 | 1,081 | +33 | +3.2 | 41,800 |
| 22/10 | 1,040 | 1,074 | 1,030 | 1,048 | +8 | +0.8 | 57,600 |
| 22/09 | 1,115 | 1,115 | 1,040 | 1,040 | -75 | -6.7 | 78,300 |
| 22/08 | 1,143 | 1,174 | 1,065 | 1,115 | -40 | -3.5 | 89,100 |
| 22/07 | 1,146 | 1,172 | 1,111 | 1,155 | +10 | +0.9 | 54,400 |
| 22/06 | 1,096 | 1,183 | 1,060 | 1,145 | +45 | +4.1 | 108,700 |
| 22/05 | 1,015 | 1,103 | 1,014 | 1,100 | +79 | +7.7 | 59,500 |
| 22/04 | 1,122 | 1,122 | 996 | 1,021 | -98 | -8.8 | 94,200 |
| 22/03 | 1,139 | 1,163 | 1,090 | 1,119 | -21 | -1.8 | 79,500 |
| 22/02 | 1,115 | 1,171 | 1,090 | 1,140 | +42 | +3.8 | 65,900 |
| 22/01 | 1,126 | 1,138 | 1,076 | 1,098 | -19 | -1.7 | 61,900 |
| 21/12 | 1,072 | 1,148 | 1,065 | 1,117 | +8 | +0.7 | 100,600 |
| 21/11 | 1,224 | 1,239 | 1,073 | 1,109 | -117 | -9.5 | 201,100 |
▶︎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