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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/16 | 1,196 | 1,196 | 1,135 | 1,137 | -60 | -5.0 | 888,600 |
| 10/13 | 1,260 | 1,260 | 1,196 | 1,197 | -78 | -6.1 | 970,400 |
| 10/12 | 1,287 | 1,287 | 1,255 | 1,275 | -10 | -0.8 | 922,400 |
| 10/11 | 1,330 | 1,337 | 1,283 | 1,285 | -42 | -3.2 | 732,700 |
| 10/10 | 1,351 | 1,365 | 1,317 | 1,327 | -23 | -1.7 | 886,800 |
| 10/6 | 1,410 | 1,416 | 1,340 | 1,350 | -67 | -4.7 | 950,000 |
| 10/5 | 1,456 | 1,464 | 1,412 | 1,417 | -33 | -2.3 | 530,500 |
| 10/4 | 1,451 | 1,457 | 1,413 | 1,450 | -38 | -2.6 | 639,800 |
| 10/3 | 1,521 | 1,522 | 1,481 | 1,488 | -37 | -2.4 | 502,700 |
| 10/2 | 1,605 | 1,606 | 1,523 | 1,525 | -84 | -5.2 | 607,800 |
| 9/29 | 1,626 | 1,642 | 1,598 | 1,609 | -11 | -0.7 | 379,100 |
| 9/28 | 1,654 | 1,658 | 1,618 | 1,620 | -50 | -3.0 | 401,300 |
| 9/27 | 1,660 | 1,672 | 1,647 | 1,670 | +16 | +1.0 | 343,000 |
| 9/26 | 1,670 | 1,672 | 1,647 | 1,654 | -32 | -1.9 | 224,100 |
| 9/25 | 1,640 | 1,696 | 1,637 | 1,686 | +46 | +2.8 | 308,100 |
| 9/22 | 1,630 | 1,649 | 1,616 | 1,640 | -8 | -0.5 | 249,100 |
| 9/21 | 1,660 | 1,667 | 1,640 | 1,648 | -18 | -1.1 | 236,300 |
| 9/20 | 1,651 | 1,666 | 1,642 | 1,666 | +4 | +0.2 | 224,900 |
| 9/19 | 1,678 | 1,678 | 1,642 | 1,662 | -10 | -0.6 | 334,600 |
| 9/15 | 1,679 | 1,679 | 1,658 | 1,672 | -16 | -1.0 | 290,300 |
| 9/14 | 1,667 | 1,689 | 1,656 | 1,688 | +22 | +1.3 | 272,000 |
| 9/13 | 1,674 | 1,683 | 1,655 | 1,666 | -11 | -0.7 | 290,300 |
| 9/12 | 1,670 | 1,697 | 1,666 | 1,677 | -3 | -0.2 | 231,400 |
| 9/11 | 1,678 | 1,706 | 1,668 | 1,680 | -11 | -0.7 | 308,400 |
| 9/8 | 1,707 | 1,710 | 1,674 | 1,691 | -27 | -1.6 | 457,500 |
| 9/7 | 1,731 | 1,752 | 1,716 | 1,718 | -18 | -1.0 | 287,000 |
| 9/6 | 1,738 | 1,741 | 1,718 | 1,736 | -14 | -0.8 | 347,500 |
| 9/5 | 1,718 | 1,752 | 1,709 | 1,750 | +34 | +2.0 | 404,100 |
| 9/4 | 1,705 | 1,742 | 1,698 | 1,716 | +16 | +0.9 | 433,500 |
| 9/1 | 1,659 | 1,700 | 1,654 | 1,700 | +33 | +2.0 | 401,600 |
▶︎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
