！決算発表予定日 2024/11/11
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,950 (24/10/29) | 1,253 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,950 (24/10/29) | 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) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,797 | 1,797 | 1,732 | 1,733 | -80 | -4.4 | 4,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
