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 |
|---|---|
| 1,748 (24/07/02) | 1,176 (23/08/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,745 (24/07/01) | 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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,725 | 1,748 | 1,711 | 1,739 | +19 | +1.1 | 28,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 1,040 | 1,069 | 1,035 | 1,050 | +10 | +1.0 | 13,300 |
| 9/30 | 1,060 | 1,084 | 1,040 | 1,040 | -20 | -1.9 | 12,400 |
| 9/22 | 1,089 | 1,095 | 1,050 | 1,060 | -29 | -2.7 | 19,100 |
| 9/16 | 1,092 | 1,092 | 1,071 | 1,089 | -4 | -0.4 | 13,200 |
| 9/9 | 1,096 | 1,109 | 1,081 | 1,093 | -3 | -0.3 | 30,700 |
| 9/2 | 1,115 | 1,118 | 1,093 | 1,096 | -19 | -1.7 | 8,400 |
| 8/26 | 1,115 | 1,115 | 1,101 | 1,115 | 0 | 0.0 | 8,400 |
| 8/19 | 1,102 | 1,130 | 1,092 | 1,115 | +8 | +0.7 | 10,200 |
| 8/12 | 1,160 | 1,174 | 1,065 | 1,107 | -51 | -4.4 | 53,000 |
| 8/5 | 1,143 | 1,159 | 1,141 | 1,158 | +3 | +0.3 | 12,000 |
| 7/29 | 1,172 | 1,172 | 1,148 | 1,155 | +7 | +0.6 | 12,100 |
| 7/22 | 1,139 | 1,152 | 1,133 | 1,148 | +18 | +1.6 | 8,700 |
| 7/15 | 1,139 | 1,150 | 1,126 | 1,130 | -9 | -0.8 | 6,800 |
| 7/8 | 1,133 | 1,144 | 1,111 | 1,139 | +19 | +1.7 | 16,700 |
| 7/1 | 1,100 | 1,183 | 1,100 | 1,120 | +26 | +2.4 | 56,500 |
| 6/24 | 1,091 | 1,096 | 1,060 | 1,094 | +26 | +2.4 | 14,900 |
| 6/17 | 1,087 | 1,094 | 1,066 | 1,068 | -24 | -2.2 | 8,800 |
| 6/10 | 1,093 | 1,118 | 1,084 | 1,092 | -1 | -0.1 | 27,900 |
| 6/3 | 1,083 | 1,125 | 1,077 | 1,093 | +11 | +1.0 | 19,100 |
| 5/27 | 1,075 | 1,089 | 1,055 | 1,082 | +14 | +1.3 | 12,000 |
| 5/20 | 1,041 | 1,070 | 1,040 | 1,068 | +28 | +2.7 | 8,400 |
| 5/13 | 1,014 | 1,070 | 1,014 | 1,040 | +20 | +2.0 | 24,600 |
| 5/6 | 1,015 | 1,028 | 1,015 | 1,020 | -1 | -0.1 | 6,100 |
| 4/28 | 1,066 | 1,066 | 996 | 1,021 | -45 | -4.2 | 70,200 |
| 4/22 | 1,070 | 1,074 | 1,050 | 1,066 | -21 | -1.9 | 10,600 |
| 4/15 | 1,094 | 1,094 | 1,079 | 1,087 | -1 | -0.1 | 5,200 |
| 4/8 | 1,103 | 1,118 | 1,088 | 1,088 | -15 | -1.4 | 7,000 |
| 4/1 | 1,145 | 1,151 | 1,090 | 1,103 | -43 | -3.8 | 13,600 |
| 3/25 | 1,161 | 1,163 | 1,140 | 1,146 | 0 | 0.0 | 17,400 |
| 3/18 | 1,129 | 1,158 | 1,129 | 1,146 | +17 | +1.5 | 23,100 |
▶︎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