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 |
|---|---|
| 2,579 (23/06/23) | 1,093 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,475 (24/02/22) | 1,095 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,174 | 1,206 | 1,095 | 1,199 | +17 | +1.4 | 4,159,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/2 | 1,877 | 2,046 | 1,847 | 1,932 | -65 | -3.3 | 2,434,600 |
| 8/26 | 1,983 | 2,058 | 1,957 | 1,997 | -36 | -1.8 | 1,459,100 |
| 8/19 | 2,112 | 2,214 | 1,966 | 2,033 | -43 | -2.1 | 4,952,900 |
| 8/12 | 1,750 | 2,076 | 1,673 | 2,076 | +312 | +17.7 | 5,182,600 |
| 8/5 | 1,767 | 1,810 | 1,710 | 1,764 | -16 | -0.9 | 2,448,300 |
| 7/29 | 1,731 | 1,795 | 1,682 | 1,780 | -9 | -0.5 | 2,186,400 |
| 7/22 | 1,799 | 1,816 | 1,711 | 1,789 | +6 | +0.3 | 2,219,000 |
| 7/15 | 1,766 | 1,840 | 1,729 | 1,783 | +22 | +1.3 | 2,303,500 |
| 7/8 | 1,603 | 1,770 | 1,583 | 1,761 | +158 | +9.9 | 2,788,900 |
| 7/1 | 1,560 | 1,759 | 1,524 | 1,603 | +49 | +3.2 | 3,531,100 |
| 6/24 | 1,477 | 1,558 | 1,411 | 1,554 | +102 | +7.0 | 2,555,000 |
| 6/17 | 1,753 | 1,756 | 1,431 | 1,452 | -363 | -20.0 | 4,499,200 |
| 6/10 | 1,821 | 1,916 | 1,771 | 1,815 | -12 | -0.7 | 2,061,200 |
| 6/3 | 1,948 | 1,963 | 1,782 | 1,827 | -81 | -4.3 | 2,195,300 |
| 5/27 | 1,919 | 2,003 | 1,859 | 1,908 | +8 | +0.4 | 1,782,400 |
| 5/20 | 1,945 | 2,041 | 1,791 | 1,900 | -4 | -0.2 | 3,448,300 |
| 5/13 | 2,532 | 2,595 | 1,831 | 1,904 | -655 | -25.6 | 3,284,400 |
| 5/6 | 2,612 | 2,707 | 2,520 | 2,559 | -153 | -5.6 | 799,900 |
| 4/28 | 2,579 | 2,862 | 2,571 | 2,712 | +99 | +3.8 | 1,221,900 |
| 4/22 | 2,825 | 2,901 | 2,603 | 2,613 | -257 | -9.0 | 1,466,400 |
| 4/15 | 3,020 | 3,050 | 2,790 | 2,870 | -155 | -5.1 | 1,030,000 |
| 4/8 | 3,100 | 3,370 | 2,981 | 3,025 | +5 | +0.2 | 1,574,700 |
| 4/1 | 3,040 | 3,165 | 2,901 | 3,020 | -50 | -1.6 | 1,304,400 |
| 3/25 | 3,050 | 3,105 | 2,747 | 3,070 | +20 | +0.7 | 1,410,100 |
| 3/18 | 2,775 | 3,085 | 2,579 | 3,050 | +301 | +11.0 | 1,834,100 |
| 3/11 | 2,775 | 3,005 | 2,717 | 2,749 | -51 | -1.8 | 2,076,500 |
| 3/4 | 2,519 | 2,987 | 2,406 | 2,800 | +265 | +10.5 | 2,416,500 |
| 2/25 | 2,600 | 2,675 | 2,466 | 2,535 | -91 | -3.5 | 1,153,400 |
| 2/18 | 2,430 | 2,646 | 2,326 | 2,626 | +66 | +2.6 | 1,742,600 |
| 2/10 | 2,557 | 2,591 | 2,372 | 2,560 | -12 | -0.5 | 1,731,500 |
▶︎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