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 |
|---|---|
| 1,710 (24/11/26) | 1,052 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,710 (24/11/26) | 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,690 | 1,710 | 1,584 | 1,591 | -42 | -2.6 | 1,710,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,425 | 1,443 | 1,344 | 1,381 | -44 | -3.1 | 456,600 |
| 9/13 | 1,484 | 1,498 | 1,362 | 1,425 | -64 | -4.3 | 583,800 |
| 9/6 | 1,387 | 1,520 | 1,380 | 1,489 | +109 | +7.9 | 1,129,300 |
| 8/30 | 1,330 | 1,382 | 1,270 | 1,380 | -1 | -0.1 | 1,016,300 |
| 8/23 | 1,230 | 1,414 | 1,202 | 1,381 | +171 | +14.1 | 996,800 |
| 8/16 | 1,426 | 1,450 | 1,205 | 1,210 | -221 | -15.4 | 1,677,600 |
| 8/9 | 1,406 | 1,432 | 1,291 | 1,431 | +17 | +1.2 | 705,200 |
| 8/2 | 1,407 | 1,475 | 1,401 | 1,414 | +7 | +0.5 | 391,900 |
| 7/26 | 1,438 | 1,466 | 1,400 | 1,407 | -31 | -2.2 | 580,800 |
| 7/19 | 1,460 | 1,508 | 1,423 | 1,438 | -16 | -1.1 | 595,200 |
| 7/12 | 1,529 | 1,549 | 1,414 | 1,454 | -75 | -4.9 | 664,300 |
| 7/5 | 1,456 | 1,579 | 1,447 | 1,529 | +58 | +3.9 | 1,314,500 |
| 6/28 | 1,355 | 1,539 | 1,306 | 1,471 | +99 | +7.2 | 2,380,000 |
| 6/21 | 1,534 | 1,561 | 1,350 | 1,372 | -157 | -10.3 | 1,581,100 |
| 6/14 | 1,487 | 1,561 | 1,436 | 1,529 | +72 | +4.9 | 1,421,900 |
| 6/7 | 1,396 | 1,465 | 1,365 | 1,457 | +37 | +2.6 | 1,489,200 |
| 5/31 | 1,213 | 1,458 | 1,196 | 1,420 | +218 | +18.1 | 2,728,100 |
| 5/24 | 1,282 | 1,282 | 1,178 | 1,202 | -63 | -5.0 | 2,011,500 |
| 5/17 | 1,559 | 1,577 | 1,118 | 1,265 | -275 | -17.9 | 5,468,600 |
| 5/10 | 1,640 | 1,662 | 1,470 | 1,540 | -108 | -6.6 | 2,673,700 |
| 4/26 | 1,699 | 1,701 | 1,603 | 1,648 | -68 | -4.0 | 1,887,700 |
| 4/19 | 1,744 | 1,779 | 1,714 | 1,716 | +22 | +1.3 | 1,631,400 |
| 4/12 | 1,714 | 1,757 | 1,638 | 1,694 | -7 | -0.4 | 1,079,200 |
| 4/5 | 1,689 | 1,732 | 1,591 | 1,701 | +22 | +1.3 | 1,267,500 |
| 3/29 | 1,608 | 1,727 | 1,590 | 1,679 | +21 | +1.3 | 1,742,900 |
| 3/22 | 1,696 | 1,716 | 1,623 | 1,658 | -49 | -2.9 | 1,379,200 |
| 3/15 | 1,750 | 1,769 | 1,678 | 1,707 | -61 | -3.5 | 1,807,500 |
| 3/8 | 1,949 | 1,969 | 1,744 | 1,768 | -170 | -8.8 | 2,534,200 |
| 3/1 | 1,935 | 1,950 | 1,812 | 1,938 | ー | ー | 2,462,500 |
▶︎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
