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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,150 | 1,151 | 1,106 | 1,106 | -61 | -5.2 | 315,500 |
| 5/28 | 1,144 | 1,187 | 1,143 | 1,167 | +38 | +3.4 | 275,500 |
| 5/27 | 1,174 | 1,174 | 1,125 | 1,129 | -53 | -4.5 | 403,200 |
| 5/24 | 1,192 | 1,194 | 1,174 | 1,182 | -26 | -2.2 | 228,500 |
| 5/23 | 1,257 | 1,257 | 1,196 | 1,208 | -53 | -4.2 | 412,600 |
| 5/22 | 1,218 | 1,276 | 1,217 | 1,261 | +47 | +3.9 | 343,700 |
| 5/21 | 1,258 | 1,267 | 1,214 | 1,214 | -43 | -3.4 | 315,900 |
| 5/20 | 1,250 | 1,288 | 1,230 | 1,257 | -31 | -2.4 | 475,400 |
| 5/17 | 1,261 | 1,289 | 1,249 | 1,288 | +6 | +0.5 | 270,800 |
| 5/16 | 1,329 | 1,352 | 1,264 | 1,282 | -35 | -2.7 | 522,200 |
| 5/15 | 1,168 | 1,335 | 1,150 | 1,317 | +89 | +7.3 | 1,170,500 |
| 5/14 | 1,202 | 1,245 | 1,200 | 1,228 | +35 | +2.9 | 332,500 |
| 5/13 | 1,198 | 1,212 | 1,187 | 1,193 | -9 | -0.8 | 199,100 |
| 5/10 | 1,210 | 1,215 | 1,190 | 1,202 | +14 | +1.2 | 152,600 |
| 5/9 | 1,200 | 1,208 | 1,183 | 1,188 | -3 | -0.3 | 156,100 |
| 5/8 | 1,215 | 1,230 | 1,188 | 1,191 | -21 | -1.7 | 236,500 |
| 5/7 | 1,190 | 1,221 | 1,181 | 1,212 | +46 | +4.0 | 250,500 |
| 5/2 | 1,176 | 1,176 | 1,151 | 1,166 | +2 | +0.2 | 167,600 |
| 5/1 | 1,190 | 1,190 | 1,159 | 1,164 | -38 | -3.2 | 146,000 |
| 4/30 | 1,165 | 1,203 | 1,157 | 1,202 | +54 | +4.7 | 216,400 |
| 4/26 | 1,159 | 1,160 | 1,131 | 1,148 | 0 | 0.0 | 152,100 |
| 4/25 | 1,161 | 1,164 | 1,146 | 1,148 | -16 | -1.4 | 137,600 |
| 4/24 | 1,174 | 1,180 | 1,161 | 1,164 | +4 | +0.3 | 195,300 |
| 4/23 | 1,153 | 1,174 | 1,138 | 1,160 | +7 | +0.6 | 250,100 |
| 4/22 | 1,126 | 1,168 | 1,126 | 1,153 | +42 | +3.8 | 416,800 |
| 4/19 | 1,141 | 1,141 | 1,104 | 1,111 | -31 | -2.7 | 284,100 |
| 4/18 | 1,134 | 1,167 | 1,131 | 1,142 | +7 | +0.6 | 187,800 |
| 4/17 | 1,152 | 1,157 | 1,132 | 1,135 | -15 | -1.3 | 211,800 |
| 4/16 | 1,161 | 1,161 | 1,135 | 1,150 | -11 | -1.0 | 203,200 |
| 4/15 | 1,180 | 1,184 | 1,141 | 1,161 | -22 | -1.9 | 378,400 |
▶︎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
