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 |
|---|---|
| 1,615 (24/05/23) | 1,157 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,615 (24/05/23) | 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 | 1,619 | 1,470 | 1,617 | +122 | +8.2 | 95,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,116 | 1,234 | 1,095 | 1,226 | +110 | +9.9 | 157,300 |
| 21/09 | 1,060 | 1,127 | 1,055 | 1,116 | +59 | +5.6 | 102,300 |
| 21/08 | 1,040 | 1,090 | 1,028 | 1,057 | +20 | +1.9 | 134,400 |
| 21/07 | 1,056 | 1,100 | 1,035 | 1,037 | +1 | +0.1 | 214,600 |
| 21/06 | 1,016 | 1,118 | 1,013 | 1,036 | +22 | +2.2 | 129,300 |
| 21/05 | 1,004 | 1,037 | 1,004 | 1,014 | +12 | +1.2 | 86,300 |
| 21/04 | 1,050 | 1,056 | 1,000 | 1,002 | -43 | -4.1 | 95,300 |
| 21/03 | 1,041 | 1,120 | 1,030 | 1,045 | -1 | -0.1 | 111,200 |
| 21/02 | 1,030 | 1,085 | 1,009 | 1,046 | +15 | +1.5 | 102,400 |
| 21/01 | 1,035 | 1,062 | 1,009 | 1,031 | +16 | +1.6 | 77,200 |
| 20/12 | 1,037 | 1,128 | 996 | 1,015 | -18 | -1.7 | 222,000 |
| 20/11 | 995 | 1,127 | 975 | 1,033 | +38 | +3.8 | 128,000 |
| 20/10 | 1,014 | 1,016 | 989 | 995 | -7 | -0.7 | 52,100 |
| 20/09 | 992 | 1,015 | 976 | 1,002 | +4 | +0.4 | 98,700 |
| 20/08 | 994 | 1,030 | 984 | 998 | +13 | +1.3 | 78,000 |
| 20/07 | 1,010 | 1,053 | 985 | 985 | -39 | -3.8 | 80,500 |
| 20/06 | 1,030 | 1,042 | 983 | 1,024 | -7 | -0.7 | 121,000 |
| 20/05 | 1,072 | 1,155 | 982 | 1,031 | -41 | -3.8 | 185,600 |
| 20/04 | 950 | 1,108 | 873 | 1,072 | +132 | +14.0 | 113,600 |
| 20/03 | 1,071 | 1,218 | 850 | 940 | -135 | -12.6 | 289,800 |
| 20/02 | 1,170 | 1,422 | 1,072 | 1,075 | -115 | -9.7 | 260,500 |
| 20/01 | 1,279 | 1,283 | 1,167 | 1,190 | -101 | -7.8 | 137,200 |
| 19/12 | 1,309 | 1,368 | 1,218 | 1,291 | -30 | -2.3 | 267,900 |
| 19/11 | 1,070 | 1,395 | 1,060 | 1,321 | +251 | +23.5 | 379,200 |
| 19/10 | 1,024 | 1,081 | 1,002 | 1,070 | +54 | +5.3 | 60,500 |
| 19/09 | 963 | 1,028 | 958 | 1,016 | +48 | +5.0 | 90,200 |
| 19/08 | 1,101 | 1,118 | 958 | 968 | -135 | -12.2 | 117,200 |
| 19/07 | 1,120 | 1,175 | 1,083 | 1,103 | -16 | -1.4 | 72,700 |
| 19/06 | 1,055 | 1,137 | 1,051 | 1,119 | +49 | +4.6 | 53,900 |
| 19/05 | 1,120 | 1,140 | 1,045 | 1,070 | -46 | -4.1 | 111,000 |
▶︎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