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) |
|---|---|---|---|---|---|---|---|
| 9/18 | 984 | 999 | 984 | 994 | +10 | +1.0 | 47,800 |
| 9/11 | 985 | 987 | 976 | 984 | -1 | -0.1 | 12,700 |
| 9/4 | 994 | 999 | 982 | 985 | +1 | +0.1 | 24,500 |
| 8/28 | 993 | 1,001 | 984 | 984 | -9 | -0.9 | 14,800 |
| 8/21 | 994 | 1,003 | 992 | 993 | -5 | -0.5 | 16,000 |
| 8/14 | 1,020 | 1,030 | 986 | 998 | -3 | -0.3 | 34,700 |
| 8/7 | 994 | 1,030 | 994 | 1,001 | +16 | +1.6 | 9,700 |
| 7/31 | 1,040 | 1,053 | 985 | 985 | -53 | -5.1 | 21,000 |
| 7/22 | 998 | 1,039 | 995 | 1,038 | +40 | +4.0 | 22,000 |
| 7/17 | 1,000 | 1,005 | 994 | 998 | -2 | -0.2 | 15,600 |
| 7/10 | 1,003 | 1,016 | 997 | 1,000 | -3 | -0.3 | 12,900 |
| 7/3 | 1,017 | 1,024 | 998 | 1,003 | -14 | -1.4 | 14,400 |
| 6/26 | 1,005 | 1,035 | 997 | 1,017 | +4 | +0.4 | 29,100 |
| 6/19 | 999 | 1,013 | 987 | 1,013 | +14 | +1.4 | 21,000 |
| 6/12 | 1,031 | 1,032 | 983 | 999 | -13 | -1.3 | 35,500 |
| 6/5 | 1,030 | 1,042 | 1,000 | 1,012 | -19 | -1.8 | 30,000 |
| 5/29 | 1,020 | 1,044 | 1,007 | 1,031 | +29 | +2.9 | 38,600 |
| 5/22 | 990 | 1,043 | 983 | 1,002 | +17 | +1.7 | 46,600 |
| 5/15 | 1,105 | 1,155 | 982 | 985 | -120 | -10.9 | 88,800 |
| 5/8 | 1,065 | 1,105 | 1,065 | 1,105 | +39 | +3.7 | 6,700 |
| 5/1 | 1,028 | 1,108 | 1,008 | 1,066 | +56 | +5.5 | 27,900 |
| 4/24 | 991 | 1,060 | 991 | 1,010 | +26 | +2.6 | 26,500 |
| 4/17 | 977 | 988 | 955 | 984 | +22 | +2.3 | 17,100 |
| 4/10 | 882 | 979 | 873 | 962 | +71 | +8.0 | 31,100 |
| 4/3 | 959 | 972 | 882 | 891 | -138 | -13.4 | 36,000 |
| 3/27 | 920 | 1,055 | 920 | 1,029 | +78 | +8.2 | 41,700 |
| 3/19 | 903 | 1,020 | 872 | 951 | +81 | +9.3 | 60,900 |
| 3/13 | 1,070 | 1,094 | 850 | 870 | -250 | -22.3 | 125,500 |
| 3/6 | 1,071 | 1,218 | 1,070 | 1,120 | +45 | +4.2 | 41,600 |
| 2/28 | 1,226 | 1,310 | 1,072 | 1,075 | -294 | -21.5 | 77,400 |
▶︎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
