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 |
|---|---|
| 1,715 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,635 | 1,727 | 1,635 | 1,720 | +84 | +5.1 | 37,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 1,283 | 1,288 | 1,253 | 1,279 | -4 | -0.3 | 47,200 |
| 11/17 | 1,260 | 1,289 | 1,260 | 1,283 | +23 | +1.8 | 18,900 |
| 11/10 | 1,278 | 1,293 | 1,258 | 1,260 | -11 | -0.9 | 36,400 |
| 11/2 | 1,282 | 1,305 | 1,246 | 1,271 | -23 | -1.8 | 90,300 |
| 10/27 | 1,313 | 1,318 | 1,274 | 1,294 | -19 | -1.5 | 25,500 |
| 10/20 | 1,271 | 1,313 | 1,270 | 1,313 | +43 | +3.4 | 13,500 |
| 10/13 | 1,263 | 1,285 | 1,263 | 1,270 | +7 | +0.6 | 8,200 |
| 10/6 | 1,305 | 1,320 | 1,214 | 1,263 | -48 | -3.7 | 33,800 |
| 9/29 | 1,344 | 1,344 | 1,300 | 1,311 | -11 | -0.8 | 14,400 |
| 9/22 | 1,330 | 1,363 | 1,276 | 1,322 | -6 | -0.5 | 24,900 |
| 9/15 | 1,252 | 1,333 | 1,234 | 1,328 | +78 | +6.2 | 126,500 |
| 9/8 | 1,272 | 1,277 | 1,200 | 1,250 | -19 | -1.5 | 47,000 |
| 9/1 | 1,244 | 1,273 | 1,240 | 1,269 | +33 | +2.7 | 14,600 |
| 8/25 | 1,205 | 1,236 | 1,204 | 1,236 | +31 | +2.6 | 12,300 |
| 8/18 | 1,283 | 1,295 | 1,176 | 1,205 | -78 | -6.1 | 54,900 |
| 8/10 | 1,292 | 1,292 | 1,275 | 1,283 | +8 | +0.6 | 23,500 |
| 8/4 | 1,265 | 1,284 | 1,264 | 1,275 | +12 | +1.0 | 15,500 |
| 7/28 | 1,251 | 1,278 | 1,251 | 1,263 | +9 | +0.7 | 20,200 |
| 7/21 | 1,243 | 1,258 | 1,243 | 1,254 | +2 | +0.2 | 13,200 |
| 7/14 | 1,240 | 1,268 | 1,238 | 1,252 | +8 | +0.6 | 11,900 |
| 7/7 | 1,259 | 1,288 | 1,238 | 1,244 | -13 | -1.0 | 21,800 |
| 6/30 | 1,264 | 1,272 | 1,235 | 1,257 | -8 | -0.6 | 20,900 |
| 6/23 | 1,284 | 1,333 | 1,234 | 1,265 | +51 | +4.2 | 70,400 |
| 6/16 | 1,170 | 1,221 | 1,157 | 1,214 | +48 | +4.1 | 24,500 |
| 6/9 | 1,174 | 1,184 | 1,159 | 1,166 | -8 | -0.7 | 11,400 |
| 6/2 | 1,172 | 1,183 | 1,160 | 1,174 | +3 | +0.3 | 6,900 |
| 5/26 | 1,178 | 1,182 | 1,159 | 1,171 | -7 | -0.6 | 10,800 |
| 5/19 | 1,195 | 1,199 | 1,178 | 1,178 | 0 | 0.0 | 18,500 |
| 5/12 | 1,182 | 1,191 | 1,165 | 1,178 | +26 | +2.3 | 31,100 |
| 5/2 | 1,136 | 1,152 | 1,136 | 1,152 | +14 | +1.2 | 6,000 |
▶︎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