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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,500 | 1,668 | 1,493 | 1,633 | +141 | +9.5 | 5,254,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,243 | 1,505 | 1,207 | 1,492 | +243 | +19.5 | 3,555,100 |
| 11/8 | 1,251 | 1,274 | 1,235 | 1,249 | +6 | +0.5 | 686,000 |
| 11/1 | 1,315 | 1,338 | 1,243 | 1,243 | -72 | -5.5 | 1,273,400 |
| 10/25 | 1,341 | 1,341 | 1,281 | 1,315 | -38 | -2.8 | 962,700 |
| 10/18 | 1,367 | 1,418 | 1,353 | 1,353 | -1 | -0.1 | 760,400 |
| 10/11 | 1,370 | 1,424 | 1,326 | 1,354 | -4 | -0.3 | 1,011,200 |
| 10/4 | 1,446 | 1,478 | 1,326 | 1,358 | -110 | -7.5 | 1,002,600 |
| 9/27 | 1,356 | 1,470 | 1,347 | 1,468 | +117 | +8.7 | 1,202,100 |
| 9/20 | 1,359 | 1,385 | 1,312 | 1,351 | +11 | +0.8 | 585,800 |
| 9/13 | 1,310 | 1,436 | 1,289 | 1,340 | -13 | -1.0 | 1,517,000 |
| 9/6 | 1,301 | 1,381 | 1,280 | 1,353 | +59 | +4.6 | 1,140,900 |
| 8/30 | 1,268 | 1,323 | 1,255 | 1,294 | +21 | +1.7 | 734,100 |
| 8/23 | 1,228 | 1,320 | 1,170 | 1,273 | +39 | +3.2 | 2,002,400 |
| 8/16 | 1,228 | 1,284 | 1,150 | 1,234 | +1 | +0.1 | 1,757,900 |
| 8/9 | 1,180 | 1,248 | 1,052 | 1,233 | +23 | +1.9 | 1,404,600 |
| 8/2 | 1,337 | 1,375 | 1,210 | 1,210 | -115 | -8.7 | 894,800 |
| 7/26 | 1,370 | 1,392 | 1,309 | 1,325 | -25 | -1.9 | 940,600 |
| 7/19 | 1,332 | 1,363 | 1,280 | 1,350 | +24 | +1.8 | 891,000 |
| 7/12 | 1,254 | 1,326 | 1,230 | 1,326 | +63 | +5.0 | 1,174,900 |
| 7/5 | 1,254 | 1,291 | 1,220 | 1,263 | +18 | +1.5 | 810,600 |
| 6/28 | 1,200 | 1,272 | 1,200 | 1,245 | +60 | +5.1 | 933,700 |
| 6/21 | 1,200 | 1,232 | 1,154 | 1,185 | -21 | -1.7 | 1,137,200 |
| 6/14 | 1,227 | 1,282 | 1,163 | 1,206 | -33 | -2.7 | 1,019,300 |
| 6/7 | 1,210 | 1,301 | 1,206 | 1,239 | +40 | +3.3 | 1,291,100 |
| 5/31 | 1,174 | 1,206 | 1,095 | 1,199 | +17 | +1.4 | 2,714,000 |
| 5/24 | 1,250 | 1,288 | 1,174 | 1,182 | -106 | -8.2 | 1,776,100 |
| 5/17 | 1,198 | 1,352 | 1,150 | 1,288 | +86 | +7.2 | 2,495,100 |
| 5/10 | 1,190 | 1,230 | 1,181 | 1,202 | +36 | +3.1 | 795,700 |
| 5/2 | 1,165 | 1,203 | 1,151 | 1,166 | +18 | +1.6 | 530,000 |
| 4/26 | 1,126 | 1,180 | 1,126 | 1,148 | +37 | +3.3 | 1,151,900 |
▶︎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
