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 |
|---|---|
| 1,727 (24/06/28) | 1,176 (23/08/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,727 (24/06/28) | 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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,725 | 1,737 | 1,725 | 1,737 | +17 | +1.0 | 2,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,136 | 1,152 | 1,136 | 1,152 | +14 | +1.2 | 6,000 |
| 4/28 | 1,145 | 1,145 | 1,130 | 1,138 | +3 | +0.3 | 12,100 |
| 4/21 | 1,110 | 1,135 | 1,110 | 1,135 | +25 | +2.3 | 17,500 |
| 4/14 | 1,104 | 1,118 | 1,094 | 1,110 | +33 | +3.1 | 14,100 |
| 4/7 | 1,114 | 1,114 | 1,073 | 1,077 | -28 | -2.5 | 13,200 |
| 3/31 | 1,169 | 1,170 | 1,086 | 1,105 | -51 | -4.4 | 73,600 |
| 3/24 | 1,122 | 1,157 | 1,122 | 1,156 | +36 | +3.2 | 10,300 |
| 3/17 | 1,154 | 1,162 | 1,100 | 1,120 | -51 | -4.4 | 24,500 |
| 3/10 | 1,184 | 1,184 | 1,163 | 1,171 | -6 | -0.5 | 17,400 |
| 3/3 | 1,161 | 1,178 | 1,161 | 1,177 | +16 | +1.4 | 11,500 |
| 2/24 | 1,150 | 1,164 | 1,143 | 1,161 | +11 | +1.0 | 17,900 |
| 2/17 | 1,150 | 1,169 | 1,122 | 1,150 | 0 | 0.0 | 29,400 |
| 2/10 | 1,142 | 1,157 | 1,137 | 1,150 | +20 | +1.8 | 9,700 |
| 2/3 | 1,122 | 1,140 | 1,118 | 1,130 | +12 | +1.1 | 18,100 |
| 1/27 | 1,119 | 1,127 | 1,109 | 1,118 | -6 | -0.5 | 14,700 |
| 1/20 | 1,099 | 1,126 | 1,097 | 1,124 | +25 | +2.3 | 18,000 |
| 1/13 | 1,100 | 1,114 | 1,096 | 1,099 | 0 | 0.0 | 9,500 |
| 1/6 | 1,085 | 1,099 | 1,074 | 1,099 | +23 | +2.1 | 12,100 |
| 12/30 | 1,080 | 1,082 | 1,061 | 1,076 | -3 | -0.3 | 12,400 |
| 12/23 | 1,093 | 1,093 | 1,063 | 1,079 | -3 | -0.3 | 29,200 |
| 12/16 | 1,094 | 1,097 | 1,078 | 1,082 | -17 | -1.6 | 8,900 |
| 12/9 | 1,093 | 1,099 | 1,083 | 1,099 | +17 | +1.6 | 34,300 |
| 12/2 | 1,085 | 1,094 | 1,075 | 1,082 | -3 | -0.3 | 6,400 |
| 11/25 | 1,074 | 1,085 | 1,068 | 1,085 | +20 | +1.9 | 11,900 |
| 11/18 | 1,080 | 1,080 | 1,047 | 1,065 | +5 | +0.5 | 11,700 |
| 11/11 | 1,046 | 1,060 | 1,037 | 1,060 | +19 | +1.8 | 10,700 |
| 11/4 | 1,037 | 1,050 | 1,036 | 1,041 | -3 | -0.3 | 4,900 |
| 10/28 | 1,045 | 1,074 | 1,033 | 1,044 | -1 | -0.1 | 26,500 |
| 10/21 | 1,051 | 1,054 | 1,030 | 1,045 | +4 | +0.4 | 8,600 |
| 10/14 | 1,042 | 1,045 | 1,030 | 1,041 | -9 | -0.9 | 7,500 |
▶︎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