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 |
|---|---|
| 1,715 (24/06/26) | 1,176 (23/08/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,715 (24/06/26) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,609 | 1,727 | 1,570 | 1,720 | +111 | +6.9 | 103,300 |
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 | 1,120 | 1,140 | 1,045 | 1,070 | -46 | -4.1 | 111,000 |
| 19/04 | 1,119 | 1,247 | 1,115 | 1,116 | -22 | -1.9 | 107,800 |
| 19/03 | 1,211 | 1,244 | 1,133 | 1,138 | -97 | -7.9 | 113,800 |
| 19/02 | 1,229 | 1,324 | 1,176 | 1,235 | +11 | +0.9 | 114,800 |
| 19/01 | 989 | 1,372 | 952 | 1,224 | +208 | +20.5 | 188,900 |
| 18/12 | 1,194 | 1,198 | 876 | 1,016 | -148 | -12.7 | 177,600 |
| 18/11 | 1,336 | 1,450 | 1,150 | 1,164 | -172 | -12.9 | 150,300 |
| 18/10 | 1,510 | 1,538 | 1,250 | 1,336 | -174 | -11.5 | 295,500 |
| 18/09 | 1,441 | 1,529 | 1,288 | 1,510 | +42 | +2.9 | 285,500 |
| 18/08 | 1,412 | 1,546 | 1,235 | 1,468 | +69 | +4.9 | 390,200 |
| 18/07 | 1,005 | 1,440 | 1,005 | 1,399 | +397 | +39.6 | 323,500 |
| 18/06 | 1,216 | 1,260 | 994 | 1,002 | -219 | -17.9 | 153,900 |
| 18/05 | 1,330 | 1,388 | 1,215 | 1,221 | -109 | -8.2 | 111,400 |
| 18/04 | 1,399 | 1,497 | 1,262 | 1,330 | -39 | -2.9 | 197,000 |
| 18/03 | 1,343 | 1,481 | 1,201 | 1,369 | +26 | +1.9 | 320,200 |
| 18/02 | 1,559 | 1,590 | 1,201 | 1,343 | -180 | -11.8 | 317,900 |
| 18/01 | 1,495 | 1,616 | 1,444 | 1,523 | +51 | +3.5 | 370,000 |
| 17/12 | 1,189 | 1,617 | 1,183 | 1,472 | +297 | +25.3 | 901,300 |
| 17/11 | 1,064 | 1,264 | 1,008 | 1,175 | +109 | +10.2 | 522,200 |
| 17/10 | 1,020 | 1,076 | 974 | 1,066 | +50 | +4.9 | 297,100 |
| 17/09 | 896 | 1,031 | 850 | 1,016 | +116 | +12.9 | 290,700 |
| 17/08 | 825 | 923 | 811 | 900 | +76 | +9.2 | 270,200 |
| 17/07 | 812 | 835 | 795 | 824 | +12 | +1.5 | 224,400 |
| 17/06 | 821 | 830 | 805 | 812 | -12 | -1.5 | 50,600 |
| 17/05 | 818 | 828 | 797 | 824 | +19 | +2.4 | 51,200 |
| 17/04 | 808 | 809 | 767 | 805 | -3 | -0.4 | 81,400 |
| 17/03 | 846 | 880 | 805 | 808 | -38 | -4.5 | 222,800 |
| 17/02 | 784 | 850 | 779 | 846 | +62 | +7.9 | 170,100 |
| 17/01 | 770 | 787 | 767 | 784 | +17 | +2.2 | 83,500 |
| 16/12 | 742 | 770 | 741 | 767 | +25 | +3.4 | 98,000 |
▶︎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