！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) | 1,131 (24/04/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,180 | 1,184 | 1,104 | 1,111 | -72 | -6.1 | 1,549,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,202 | 1,223 | 1,167 | 1,183 | -14 | -1.2 | 1,060,900 |
| 4/5 | 1,303 | 1,341 | 1,188 | 1,197 | -106 | -8.1 | 1,948,300 |
| 3/29 | 1,338 | 1,354 | 1,287 | 1,303 | -36 | -2.7 | 1,206,500 |
| 3/22 | 1,295 | 1,368 | 1,281 | 1,339 | +54 | +4.2 | 949,800 |
| 3/15 | 1,306 | 1,341 | 1,276 | 1,285 | -22 | -1.7 | 1,188,700 |
| 3/8 | 1,353 | 1,370 | 1,266 | 1,307 | -43 | -3.2 | 1,618,600 |
| 3/1 | 1,398 | 1,474 | 1,332 | 1,350 | -52 | -3.7 | 1,995,800 |
| 2/22 | 1,335 | 1,475 | 1,331 | 1,402 | +72 | +5.4 | 2,085,100 |
| 2/16 | 1,368 | 1,375 | 1,165 | 1,330 | -27 | -2.0 | 2,427,000 |
| 2/9 | 1,387 | 1,412 | 1,314 | 1,357 | -23 | -1.7 | 1,289,100 |
| 2/2 | 1,383 | 1,406 | 1,362 | 1,380 | -3 | -0.2 | 909,900 |
| 1/26 | 1,359 | 1,412 | 1,340 | 1,383 | +23 | +1.7 | 1,079,800 |
| 1/19 | 1,433 | 1,433 | 1,312 | 1,360 | -74 | -5.2 | 1,564,200 |
| 1/12 | 1,376 | 1,447 | 1,376 | 1,434 | +64 | +4.7 | 1,105,400 |
| 1/5 | 1,360 | 1,371 | 1,335 | 1,370 | +8 | +0.6 | 485,200 |
| 12/29 | 1,294 | 1,388 | 1,280 | 1,362 | +61 | +4.7 | 1,298,000 |
| 12/22 | 1,350 | 1,374 | 1,291 | 1,301 | -42 | -3.1 | 1,170,300 |
| 12/15 | 1,371 | 1,384 | 1,257 | 1,343 | -14 | -1.0 | 1,950,700 |
| 12/8 | 1,375 | 1,413 | 1,335 | 1,357 | -13 | -1.0 | 1,876,900 |
| 12/1 | 1,410 | 1,446 | 1,356 | 1,370 | -40 | -2.8 | 2,028,300 |
| 11/24 | 1,302 | 1,431 | 1,285 | 1,410 | +109 | +8.4 | 2,314,500 |
| 11/17 | 1,351 | 1,451 | 1,253 | 1,301 | +32 | +2.5 | 5,594,700 |
| 11/10 | 1,254 | 1,293 | 1,233 | 1,269 | +39 | +3.2 | 3,420,700 |
| 11/2 | 1,164 | 1,237 | 1,105 | 1,230 | +60 | +5.1 | 1,848,100 |
| 10/27 | 1,151 | 1,234 | 1,093 | 1,170 | +27 | +2.4 | 3,792,400 |
| 10/20 | 1,196 | 1,209 | 1,115 | 1,143 | -54 | -4.5 | 5,385,200 |
| 10/13 | 1,351 | 1,365 | 1,196 | 1,197 | -153 | -11.3 | 3,512,300 |
| 10/6 | 1,605 | 1,606 | 1,340 | 1,350 | -259 | -16.1 | 3,230,800 |
| 9/29 | 1,640 | 1,696 | 1,598 | 1,609 | -31 | -1.9 | 1,655,600 |
| 9/22 | 1,678 | 1,678 | 1,616 | 1,640 | -32 | -1.9 | 1,044,900 |
▶︎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