！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,165 | 1,203 | 1,151 | 1,166 | +18 | +1.6 | 697,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 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 |
| 9/15 | 1,678 | 1,706 | 1,655 | 1,672 | -19 | -1.1 | 1,392,400 |
| 9/8 | 1,705 | 1,752 | 1,674 | 1,691 | -9 | -0.5 | 1,929,600 |
| 9/1 | 1,642 | 1,708 | 1,622 | 1,700 | +55 | +3.3 | 2,065,800 |
| 8/25 | 1,692 | 1,763 | 1,644 | 1,645 | -32 | -1.9 | 2,805,800 |
| 8/18 | 1,989 | 2,003 | 1,660 | 1,677 | -530 | -24.0 | 4,551,300 |
| 8/10 | 2,241 | 2,280 | 2,183 | 2,207 | -42 | -1.9 | 659,600 |
| 8/4 | 2,353 | 2,364 | 2,235 | 2,249 | -68 | -2.9 | 787,200 |
| 7/28 | 2,280 | 2,336 | 2,250 | 2,317 | +49 | +2.2 | 817,800 |
| 7/21 | 2,333 | 2,360 | 2,244 | 2,268 | -58 | -2.5 | 730,800 |
| 7/14 | 2,360 | 2,438 | 2,306 | 2,326 | -27 | -1.2 | 770,200 |
| 7/7 | 2,481 | 2,496 | 2,276 | 2,353 | -105 | -4.3 | 1,002,000 |
| 6/30 | 2,521 | 2,529 | 2,413 | 2,458 | -84 | -3.3 | 1,431,700 |
| 6/23 | 2,360 | 2,579 | 2,345 | 2,542 | +176 | +7.4 | 2,070,300 |
| 6/16 | 2,224 | 2,414 | 2,221 | 2,366 | +142 | +6.4 | 1,933,700 |
| 6/9 | 2,326 | 2,326 | 2,146 | 2,224 | -56 | -2.5 | 1,780,100 |
| 6/2 | 2,269 | 2,370 | 2,227 | 2,280 | +47 | +2.1 | 2,526,400 |
| 5/26 | 2,644 | 2,709 | 2,201 | 2,233 | -454 | -16.9 | 3,932,000 |
| 5/19 | 2,803 | 3,035 | 2,687 | 2,687 | -112 | -4.0 | 2,443,200 |
| 5/12 | 2,570 | 2,999 | 2,525 | 2,799 | +255 | +10.0 | 2,395,100 |
| 5/2 | 2,560 | 2,592 | 2,510 | 2,544 | +14 | +0.6 | 421,100 |
| 4/28 | 2,514 | 2,629 | 2,464 | 2,530 | +52 | +2.1 | 1,090,700 |
| 4/21 | 2,503 | 2,535 | 2,440 | 2,478 | -39 | -1.6 | 716,800 |
| 4/14 | 2,356 | 2,534 | 2,354 | 2,517 | +144 | +6.1 | 1,097,900 |
| 4/7 | 2,342 | 2,384 | 2,271 | 2,373 | +75 | +3.3 | 1,082,400 |
| 3/31 | 2,308 | 2,368 | 2,207 | 2,298 | -15 | -0.7 | 976,500 |
| 3/24 | 2,315 | 2,327 | 2,197 | 2,313 | -1 | +0.0 | 1,395,400 |
| 3/17 | 2,169 | 2,327 | 2,058 | 2,314 | +109 | +4.9 | 1,506,100 |
| 3/10 | 2,345 | 2,346 | 2,187 | 2,205 | -90 | -3.9 | 1,361,400 |
▶︎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