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) | 1,246 (23/11/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,646 | 1,702 | 1,646 | 1,680 | -6 | -0.4 | 26,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 1,055 | 1,062 | 1,039 | 1,039 | -16 | -1.5 | 18,300 |
| 1/15 | 1,034 | 1,055 | 1,030 | 1,055 | +19 | +1.8 | 25,800 |
| 1/8 | 1,035 | 1,050 | 1,009 | 1,036 | +21 | +2.1 | 24,500 |
| 12/30 | 1,016 | 1,017 | 1,001 | 1,015 | +10 | +1.0 | 15,600 |
| 12/25 | 1,028 | 1,128 | 996 | 1,005 | -23 | -2.2 | 138,100 |
| 12/18 | 1,018 | 1,049 | 1,010 | 1,028 | +6 | +0.6 | 29,500 |
| 12/11 | 1,026 | 1,050 | 1,020 | 1,022 | +3 | +0.3 | 18,500 |
| 12/4 | 1,097 | 1,127 | 1,008 | 1,019 | +23 | +2.3 | 87,400 |
| 11/27 | 988 | 1,000 | 988 | 996 | +11 | +1.1 | 10,100 |
| 11/20 | 990 | 997 | 983 | 985 | -5 | -0.5 | 29,800 |
| 11/13 | 980 | 1,002 | 975 | 990 | +2 | +0.2 | 13,600 |
| 11/6 | 995 | 998 | 981 | 988 | -7 | -0.7 | 7,400 |
| 10/30 | 1,000 | 1,012 | 992 | 995 | 0 | 0.0 | 8,500 |
| 10/23 | 991 | 999 | 989 | 995 | +3 | +0.3 | 8,600 |
| 10/16 | 1,004 | 1,005 | 990 | 992 | -13 | -1.3 | 17,100 |
| 10/9 | 1,004 | 1,012 | 1,001 | 1,005 | +4 | +0.4 | 15,400 |
| 10/2 | 1,002 | 1,016 | 1,000 | 1,001 | 0 | 0.0 | 6,800 |
| 9/25 | 990 | 1,015 | 990 | 1,001 | +7 | +0.7 | 12,200 |
▶︎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
