3182東証P貸借
業種 小売業
オイシックス・ラ・大地 株価時系列データ
PTS
1,650.5
円
(23:30)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,668 (24/11/21) | 1,052 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,668 (24/11/21) | 1,052 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,647 | 1,662 | 1,623 | 1,633 | -14 | -0.9 | 314,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,615 | 1,668 | 1,606 | 1,647 | +32 | +2.0 | 525,800 |
| 11/20 | 1,604 | 1,649 | 1,591 | 1,615 | -2 | -0.1 | 608,000 |
| 11/19 | 1,638 | 1,640 | 1,573 | 1,617 | +17 | +1.1 | 1,028,400 |
| 11/18 | 1,500 | 1,610 | 1,493 | 1,600 | +108 | +7.2 | 2,462,500 |
| 11/15 | 1,359 | 1,505 | 1,314 | 1,492 | +285 | +23.6 | 2,801,200 |
| 11/14 | 1,235 | 1,244 | 1,207 | 1,207 | -24 | -2.0 | 232,300 |
| 11/13 | 1,258 | 1,262 | 1,231 | 1,231 | -12 | -1.0 | 219,700 |
| 11/12 | 1,255 | 1,265 | 1,238 | 1,243 | -7 | -0.6 | 175,300 |
| 11/11 | 1,243 | 1,257 | 1,234 | 1,250 | +1 | +0.1 | 126,600 |
| 11/8 | 1,260 | 1,267 | 1,243 | 1,249 | -9 | -0.7 | 146,900 |
| 11/7 | 1,253 | 1,274 | 1,245 | 1,258 | +14 | +1.1 | 256,500 |
| 11/6 | 1,250 | 1,260 | 1,235 | 1,244 | -6 | -0.5 | 173,700 |
| 11/5 | 1,251 | 1,253 | 1,238 | 1,250 | +7 | +0.6 | 108,900 |
| 11/1 | 1,253 | 1,276 | 1,243 | 1,243 | -24 | -1.9 | 163,700 |
| 10/31 | 1,301 | 1,301 | 1,257 | 1,267 | -33 | -2.5 | 237,500 |
| 10/30 | 1,312 | 1,323 | 1,297 | 1,300 | 0 | 0.0 | 578,300 |
| 10/29 | 1,314 | 1,314 | 1,287 | 1,300 | -12 | -0.9 | 195,900 |
| 10/28 | 1,315 | 1,338 | 1,304 | 1,312 | -3 | -0.2 | 98,000 |
| 10/25 | 1,311 | 1,315 | 1,293 | 1,315 | -5 | -0.4 | 175,200 |
| 10/24 | 1,300 | 1,328 | 1,291 | 1,320 | +20 | +1.5 | 198,200 |
| 10/23 | 1,295 | 1,306 | 1,281 | 1,300 | -10 | -0.8 | 172,900 |
| 10/22 | 1,335 | 1,338 | 1,291 | 1,310 | -29 | -2.2 | 263,700 |
| 10/21 | 1,341 | 1,341 | 1,318 | 1,339 | -14 | -1.0 | 152,700 |
| 10/18 | 1,391 | 1,410 | 1,353 | 1,353 | -22 | -1.6 | 201,500 |
| 10/17 | 1,364 | 1,389 | 1,356 | 1,375 | +17 | +1.3 | 173,300 |
| 10/16 | 1,396 | 1,418 | 1,358 | 1,358 | -26 | -1.9 | 202,400 |
| 10/15 | 1,367 | 1,391 | 1,356 | 1,384 | +30 | +2.2 | 183,200 |
| 10/11 | 1,361 | 1,378 | 1,334 | 1,354 | -33 | -2.4 | 248,500 |
| 10/10 | 1,350 | 1,424 | 1,342 | 1,387 | +45 | +3.4 | 341,600 |
| 10/9 | 1,337 | 1,354 | 1,331 | 1,342 | +16 | +1.2 | 103,600 |
▶︎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
