！決算発表予定日 2024/05/14
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 |
|---|---|
| 3,035 (23/05/17) | 1,093 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,475 (24/02/22) | 1,104 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,303 | 1,341 | 1,104 | 1,202 | -101 | -7.8 | 5,859,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 3,700 | 5,220 | 3,630 | 4,965 | +1,240 | +33.3 | 6,152,800 |
| 21/08 | 3,950 | 4,630 | 3,605 | 3,725 | -165 | -4.2 | 5,149,900 |
| 21/07 | 4,040 | 4,450 | 3,820 | 3,890 | -190 | -4.7 | 4,309,700 |
| 21/06 | 3,135 | 4,165 | 3,070 | 4,080 | +980 | +31.6 | 6,375,600 |
| 21/05 | 2,981 | 3,400 | 2,701 | 3,100 | +117 | +3.9 | 8,659,200 |
| 21/04 | 2,960 | 3,100 | 2,852 | 2,983 | +68 | +2.3 | 7,631,200 |
| 21/03 | 2,805 | 2,964 | 2,456 | 2,915 | +148 | +5.4 | 10,677,700 |
| 21/02 | 3,130 | 3,335 | 2,704 | 2,767 | -368 | -11.7 | 10,527,500 |
| 21/01 | 3,165 | 3,445 | 3,065 | 3,135 | +10 | +0.3 | 8,038,300 |
| 20/12 | 3,240 | 3,420 | 2,844 | 3,125 | -100 | -3.1 | 10,522,800 |
| 20/11 | 3,225 | 3,790 | 2,900 | 3,225 | -40 | -1.2 | 14,685,500 |
| 20/10 | 3,400 | 4,020 | 2,995 | 3,265 | -130 | -3.8 | 13,037,600 |
| 20/09 | 3,425 | 3,575 | 2,829 | 3,395 | +40 | +1.2 | 10,129,900 |
| 20/08 | 2,162 | 3,860 | 2,162 | 3,355 | +1,211 | +56.5 | 19,461,600 |
| 20/07 | 2,116 | 2,232 | 1,961 | 2,144 | +38 | +1.8 | 7,209,800 |
| 20/06 | 2,254 | 2,410 | 2,008 | 2,106 | -198 | -8.6 | 11,809,900 |
| 20/05 | 1,690 | 2,380 | 1,553 | 2,304 | +600 | +35.2 | 19,728,400 |
| 20/04 | 1,500 | 1,774 | 1,388 | 1,704 | +223 | +15.1 | 19,516,200 |
| 20/03 | 1,100 | 1,780 | 951 | 1,481 | +404 | +37.5 | 10,498,800 |
| 20/02 | 1,006 | 1,308 | 969 | 1,077 | +30 | +2.9 | 5,784,000 |
| 20/01 | 1,192 | 1,206 | 1,033 | 1,047 | -167 | -13.8 | 3,387,400 |
| 19/12 | 1,315 | 1,334 | 1,207 | 1,214 | -101 | -7.7 | 2,700,600 |
| 19/11 | 1,394 | 1,440 | 1,240 | 1,315 | -87 | -6.2 | 2,760,800 |
| 19/10 | 1,397 | 1,564 | 1,362 | 1,402 | -6 | -0.4 | 2,524,200 |
| 19/09 | 1,387 | 1,520 | 1,344 | 1,408 | +28 | +2.0 | 2,780,000 |
| 19/08 | 1,439 | 1,461 | 1,202 | 1,380 | -74 | -5.1 | 4,556,400 |
| 19/07 | 1,456 | 1,579 | 1,400 | 1,454 | -17 | -1.2 | 3,386,200 |
| 19/06 | 1,396 | 1,561 | 1,306 | 1,471 | +51 | +3.6 | 6,872,200 |
| 19/05 | 1,640 | 1,662 | 1,118 | 1,420 | -228 | -13.8 | 12,881,900 |
| 19/04 | 1,689 | 1,779 | 1,591 | 1,648 | -31 | -1.9 | 5,865,800 |
▶︎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