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
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 |
|---|---|
| 2,579 (23/06/23) | 1,093 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,475 (24/02/22) | 1,095 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,150 | 1,206 | 1,148 | 1,199 | +56 | +4.9 | 1,445,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/30 | 1,426 | 1,426 | 1,392 | 1,393 | -23 | -1.6 | 377,000 |
| 11/29 | 1,416 | 1,446 | 1,414 | 1,416 | +5 | +0.4 | 363,700 |
| 11/28 | 1,406 | 1,424 | 1,399 | 1,411 | +1 | +0.1 | 384,300 |
| 11/27 | 1,410 | 1,419 | 1,394 | 1,410 | 0 | 0.0 | 393,500 |
| 11/24 | 1,411 | 1,421 | 1,392 | 1,410 | +2 | +0.1 | 411,200 |
| 11/22 | 1,392 | 1,431 | 1,373 | 1,408 | -14 | -1.0 | 530,200 |
| 11/21 | 1,373 | 1,424 | 1,355 | 1,422 | +65 | +4.8 | 672,500 |
| 11/20 | 1,302 | 1,371 | 1,285 | 1,357 | +56 | +4.3 | 700,600 |
| 11/17 | 1,282 | 1,302 | 1,253 | 1,301 | +1 | +0.1 | 602,200 |
| 11/16 | 1,395 | 1,395 | 1,297 | 1,300 | -90 | -6.5 | 875,100 |
| 11/15 | 1,429 | 1,451 | 1,377 | 1,390 | +27 | +2.0 | 1,033,100 |
| 11/14 | 1,373 | 1,399 | 1,344 | 1,363 | -22 | -1.6 | 898,100 |
| 11/13 | 1,351 | 1,420 | 1,291 | 1,385 | +116 | +9.1 | 2,186,200 |
| 11/10 | 1,247 | 1,293 | 1,241 | 1,269 | +13 | +1.0 | 931,200 |
| 11/9 | 1,254 | 1,271 | 1,238 | 1,256 | -10 | -0.8 | 539,800 |
| 11/8 | 1,264 | 1,290 | 1,244 | 1,266 | +18 | +1.4 | 843,400 |
| 11/7 | 1,245 | 1,266 | 1,233 | 1,248 | -24 | -1.9 | 500,500 |
| 11/6 | 1,254 | 1,279 | 1,237 | 1,272 | +42 | +3.4 | 605,800 |
| 11/2 | 1,171 | 1,237 | 1,171 | 1,230 | +65 | +5.6 | 573,700 |
| 11/1 | 1,168 | 1,178 | 1,157 | 1,165 | +25 | +2.2 | 324,800 |
| 10/31 | 1,132 | 1,145 | 1,105 | 1,140 | +2 | +0.2 | 573,400 |
| 10/30 | 1,164 | 1,171 | 1,132 | 1,138 | -32 | -2.7 | 376,200 |
| 10/27 | 1,181 | 1,187 | 1,147 | 1,170 | +1 | +0.1 | 426,900 |
| 10/26 | 1,175 | 1,197 | 1,165 | 1,169 | -36 | -3.0 | 628,400 |
| 10/25 | 1,192 | 1,234 | 1,180 | 1,205 | +20 | +1.7 | 877,700 |
| 10/24 | 1,118 | 1,190 | 1,093 | 1,185 | +70 | +6.3 | 870,400 |
| 10/23 | 1,151 | 1,170 | 1,109 | 1,115 | -28 | -2.5 | 989,000 |
| 10/20 | 1,186 | 1,186 | 1,142 | 1,143 | -56 | -4.7 | 1,003,300 |
| 10/19 | 1,150 | 1,209 | 1,145 | 1,199 | +37 | +3.2 | 1,293,100 |
| 10/18 | 1,130 | 1,176 | 1,121 | 1,162 | +47 | +4.2 | 1,217,700 |
▶︎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