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 |
|---|---|
| 1,794 (24/07/04) | 1,176 (23/08/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,794 (24/07/04) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,725 | 1,794 | 1,690 | 1,700 | -20 | -1.2 | 34,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 1,135 | 1,137 | 1,100 | 1,129 | -10 | -0.9 | 14,100 |
| 3/4 | 1,136 | 1,158 | 1,134 | 1,139 | +3 | +0.3 | 14,000 |
| 2/25 | 1,151 | 1,161 | 1,111 | 1,136 | -26 | -2.2 | 27,400 |
| 2/18 | 1,150 | 1,171 | 1,105 | 1,162 | +13 | +1.1 | 15,800 |
| 2/10 | 1,099 | 1,149 | 1,095 | 1,149 | +44 | +4.0 | 11,800 |
| 2/4 | 1,107 | 1,120 | 1,090 | 1,105 | +10 | +0.9 | 10,400 |
| 1/28 | 1,093 | 1,103 | 1,076 | 1,095 | -12 | -1.1 | 15,600 |
| 1/21 | 1,126 | 1,138 | 1,081 | 1,107 | -19 | -1.7 | 23,600 |
| 1/14 | 1,121 | 1,138 | 1,111 | 1,126 | +5 | +0.5 | 10,900 |
| 1/7 | 1,126 | 1,134 | 1,111 | 1,121 | +4 | +0.4 | 10,800 |
| 12/30 | 1,119 | 1,120 | 1,078 | 1,117 | -7 | -0.6 | 16,200 |
| 12/24 | 1,116 | 1,125 | 1,100 | 1,124 | +10 | +0.9 | 31,200 |
| 12/17 | 1,108 | 1,148 | 1,093 | 1,114 | +5 | +0.5 | 28,000 |
| 12/10 | 1,082 | 1,117 | 1,082 | 1,109 | +29 | +2.7 | 7,200 |
| 12/3 | 1,075 | 1,109 | 1,065 | 1,080 | -10 | -0.9 | 30,100 |
| 11/26 | 1,145 | 1,145 | 1,080 | 1,090 | -59 | -5.1 | 48,800 |
| 11/19 | 1,165 | 1,165 | 1,111 | 1,149 | -18 | -1.5 | 24,600 |
| 11/12 | 1,214 | 1,239 | 1,134 | 1,167 | -47 | -3.9 | 100,800 |
| 11/5 | 1,224 | 1,229 | 1,209 | 1,214 | -12 | -1.0 | 14,800 |
| 10/29 | 1,195 | 1,234 | 1,191 | 1,226 | +38 | +3.2 | 42,800 |
| 10/22 | 1,112 | 1,188 | 1,112 | 1,188 | +76 | +6.8 | 66,300 |
| 10/15 | 1,105 | 1,122 | 1,101 | 1,112 | +14 | +1.3 | 15,400 |
| 10/8 | 1,107 | 1,123 | 1,095 | 1,098 | 0 | 0.0 | 20,900 |
| 10/1 | 1,085 | 1,127 | 1,083 | 1,098 | +18 | +1.7 | 42,200 |
| 9/24 | 1,077 | 1,090 | 1,072 | 1,080 | -14 | -1.3 | 13,800 |
| 9/17 | 1,080 | 1,100 | 1,075 | 1,094 | +12 | +1.1 | 20,100 |
| 9/10 | 1,075 | 1,092 | 1,057 | 1,082 | +7 | +0.7 | 26,400 |
| 9/3 | 1,053 | 1,076 | 1,045 | 1,075 | +28 | +2.7 | 18,700 |
| 8/27 | 1,034 | 1,050 | 1,034 | 1,047 | +18 | +1.8 | 22,900 |
| 8/20 | 1,075 | 1,077 | 1,029 | 1,029 | -44 | -4.1 | 37,600 |
▶︎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