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 |
---|---|
1,698 (24/06/25) | 1,176 (23/08/15) |
年初来高値 | 年初来安値 |
---|---|
1,698 (24/06/25) | 1,289 (24/02/16) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/26 | 1,635 | 1,714 | 1,635 | 1,705 | +69 | +4.2 | 14,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/21 | 1,623 | 1,636 | 1,600 | 1,636 | +13 | +0.8 | 10,900 |
6/14 | 1,611 | 1,623 | 1,570 | 1,623 | +2 | +0.1 | 43,000 |
6/7 | 1,609 | 1,626 | 1,584 | 1,621 | +12 | +0.8 | 12,100 |
5/31 | 1,617 | 1,639 | 1,545 | 1,609 | -8 | -0.5 | 16,100 |
5/24 | 1,575 | 1,619 | 1,568 | 1,617 | +52 | +3.3 | 18,000 |
5/17 | 1,488 | 1,595 | 1,481 | 1,565 | +78 | +5.3 | 38,300 |
5/10 | 1,484 | 1,515 | 1,473 | 1,487 | +3 | +0.2 | 29,500 |
5/2 | 1,495 | 1,500 | 1,470 | 1,484 | +8 | +0.5 | 18,300 |
4/26 | 1,467 | 1,510 | 1,467 | 1,476 | +9 | +0.6 | 28,400 |
4/19 | 1,506 | 1,506 | 1,460 | 1,467 | -39 | -2.6 | 15,400 |
4/12 | 1,463 | 1,507 | 1,450 | 1,506 | +45 | +3.1 | 14,900 |
4/5 | 1,471 | 1,488 | 1,431 | 1,461 | -8 | -0.5 | 9,700 |
3/29 | 1,445 | 1,523 | 1,420 | 1,469 | +29 | +2.0 | 134,600 |
3/22 | 1,349 | 1,440 | 1,349 | 1,440 | +70 | +5.1 | 38,000 |
3/15 | 1,363 | 1,379 | 1,344 | 1,370 | +4 | +0.3 | 12,400 |
3/8 | 1,372 | 1,379 | 1,344 | 1,366 | -6 | -0.4 | 9,500 |
3/1 | 1,375 | 1,395 | 1,354 | 1,372 | -2 | -0.2 | 11,400 |
2/22 | 1,311 | 1,375 | 1,311 | 1,374 | +60 | +4.6 | 15,300 |
2/16 | 1,418 | 1,426 | 1,289 | 1,314 | -106 | -7.5 | 60,700 |
2/9 | 1,391 | 1,429 | 1,391 | 1,420 | +31 | +2.2 | 12,900 |
2/2 | 1,392 | 1,419 | 1,386 | 1,389 | -3 | -0.2 | 31,400 |
1/26 | 1,345 | 1,396 | 1,338 | 1,392 | +48 | +3.6 | 23,800 |
1/19 | 1,332 | 1,345 | 1,332 | 1,344 | +9 | +0.7 | 9,400 |
1/12 | 1,339 | 1,347 | 1,330 | 1,335 | -3 | -0.2 | 13,700 |
1/5 | 1,330 | 1,338 | 1,325 | 1,338 | +9 | +0.7 | 12,200 |
12/29 | 1,286 | 1,332 | 1,280 | 1,329 | +49 | +3.8 | 32,600 |
12/22 | 1,271 | 1,300 | 1,261 | 1,280 | +9 | +0.7 | 33,000 |
12/15 | 1,283 | 1,283 | 1,268 | 1,271 | -9 | -0.7 | 7,300 |
12/8 | 1,284 | 1,284 | 1,269 | 1,280 | +1 | +0.1 | 10,200 |
12/1 | 1,279 | 1,286 | 1,263 | 1,279 | 0 | 0.0 | 67,200 |
▶︎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