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 |
|---|---|
| 1,794 (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 | 1,754 | 1,754 | 1,690 | 1,710 | -70 | -3.9 | 10,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/20 | 1,075 | 1,077 | 1,029 | 1,029 | -44 | -4.1 | 37,600 |
| 8/13 | 1,037 | 1,090 | 1,037 | 1,073 | +40 | +3.9 | 37,700 |
| 8/6 | 1,040 | 1,059 | 1,028 | 1,033 | -4 | -0.4 | 29,200 |
| 7/30 | 1,050 | 1,050 | 1,036 | 1,037 | -12 | -1.1 | 27,500 |
| 7/21 | 1,050 | 1,057 | 1,035 | 1,049 | -7 | -0.7 | 29,400 |
| 7/16 | 1,061 | 1,062 | 1,052 | 1,056 | -1 | -0.1 | 13,900 |
| 7/9 | 1,070 | 1,100 | 1,049 | 1,057 | -13 | -1.2 | 128,700 |
| 7/2 | 1,091 | 1,118 | 1,036 | 1,070 | -20 | -1.8 | 60,700 |
| 6/25 | 1,022 | 1,091 | 1,022 | 1,090 | +52 | +5.0 | 33,700 |
| 6/18 | 1,053 | 1,060 | 1,018 | 1,038 | -29 | -2.7 | 20,600 |
| 6/11 | 1,045 | 1,067 | 1,027 | 1,067 | +34 | +3.3 | 12,000 |
| 6/4 | 1,013 | 1,045 | 1,013 | 1,033 | +18 | +1.8 | 18,700 |
| 5/28 | 1,004 | 1,025 | 1,004 | 1,015 | -7 | -0.7 | 33,800 |
| 5/21 | 1,031 | 1,031 | 1,018 | 1,022 | +1 | +0.1 | 18,100 |
| 5/14 | 1,020 | 1,037 | 1,011 | 1,021 | +1 | +0.1 | 30,500 |
| 5/7 | 1,004 | 1,020 | 1,004 | 1,020 | +18 | +1.8 | 2,600 |
| 4/30 | 1,008 | 1,009 | 1,000 | 1,002 | -6 | -0.6 | 28,000 |
| 4/23 | 1,025 | 1,025 | 1,003 | 1,008 | -19 | -1.9 | 32,200 |
| 4/16 | 1,030 | 1,040 | 1,026 | 1,027 | -1 | -0.1 | 10,600 |
| 4/9 | 1,033 | 1,056 | 1,021 | 1,028 | -9 | -0.9 | 21,600 |
| 4/2 | 1,100 | 1,120 | 1,031 | 1,037 | -63 | -5.7 | 35,100 |
| 3/26 | 1,093 | 1,100 | 1,081 | 1,100 | +19 | +1.8 | 20,500 |
| 3/19 | 1,084 | 1,095 | 1,075 | 1,081 | -3 | -0.3 | 22,400 |
| 3/12 | 1,053 | 1,085 | 1,053 | 1,084 | +23 | +2.2 | 16,300 |
| 3/5 | 1,041 | 1,072 | 1,030 | 1,061 | +15 | +1.4 | 19,800 |
| 2/26 | 1,037 | 1,064 | 1,028 | 1,046 | +22 | +2.2 | 19,400 |
| 2/19 | 1,041 | 1,044 | 1,020 | 1,024 | -18 | -1.7 | 24,100 |
| 2/12 | 1,060 | 1,085 | 1,009 | 1,042 | -13 | -1.2 | 47,900 |
| 2/5 | 1,030 | 1,056 | 1,030 | 1,055 | +24 | +2.3 | 11,000 |
| 1/29 | 1,048 | 1,048 | 1,029 | 1,031 | -8 | -0.8 | 8,600 |
▶︎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