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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,253 | 1,668 | 1,207 | 1,633 | +366 | +28.9 | 9,658,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/03 | 1,882 | 1,969 | 1,590 | 1,679 | -208 | -11.0 | 7,807,300 |
| 19/02 | 1,655 | 1,997 | 1,575 | 1,887 | +226 | +13.6 | 13,242,400 |
| 19/01 | 1,791 | 2,140 | 1,621 | 1,661 | -158 | -8.7 | 12,612,500 |
| 18/12 | 1,994 | 2,497 | 1,723 | 1,819 | -133 | -6.8 | 16,716,400 |
| 18/11 | 1,950 | 2,087 | 1,727 | 1,952 | +10 | +0.5 | 9,744,600 |
| 18/10 | 1,966 | 2,010 | 1,555 | 1,942 | -9 | -0.5 | 9,400,800 |
| 18/09 | 1,515 | 2,156 | 1,502 | 1,951 | +439 | +29.0 | 9,392,200 |
| 18/08 | 1,049 | 1,597 | 985 | 1,512 | +450 | +42.4 | 9,059,400 |
| 18/07 | 1,132 | 1,170 | 1,000 | 1,062 | -79 | -6.9 | 2,852,200 |
| 18/06 | 1,145 | 1,287 | 987 | 1,141 | -5 | -0.4 | 5,856,600 |
| 18/05 | 800 | 1,146 | 775 | 1,146 | +348 | +43.6 | 5,029,600 |
| 18/04 | 866 | 932 | 752 | 798 | -66 | -7.6 | 1,928,400 |
| 18/03 | 913 | 991 | 810 | 864 | -79 | -8.4 | 3,354,200 |
| 18/02 | 860 | 1,050 | 717 | 943 | +117 | +14.2 | 8,972,400 |
| 18/01 | 641 | 826 | 620 | 826 | +185 | +28.9 | 2,137,600 |
| 17/12 | 602 | 641 | 566 | 641 | +40 | +6.7 | 1,810,000 |
| 17/11 | 549 | 605 | 538 | 601 | +56 | +10.3 | 1,562,800 |
| 17/10 | 531 | 552 | 530 | 545 | +14 | +2.6 | 870,800 |
| 17/09 | 532 | 534 | 515 | 531 | -1 | -0.2 | 888,400 |
| 17/08 | 555 | 555 | 521 | 532 | -23 | -4.1 | 966,800 |
| 17/07 | 571 | 571 | 537 | 555 | -13 | -2.3 | 812,400 |
| 17/06 | 555 | 579 | 548 | 568 | +20 | +3.7 | 2,024,000 |
| 17/05 | 541 | 572 | 527 | 548 | +9 | +1.7 | 3,007,200 |
▶︎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
