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
1,585.9
円
(15:17)
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 | 1,432,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,364 | 2,433 | 2,293 | 2,295 | -109 | -4.5 | 1,108,500 |
| 2/24 | 2,455 | 2,559 | 2,318 | 2,404 | -59 | -2.4 | 1,959,800 |
| 2/17 | 2,434 | 2,492 | 2,281 | 2,463 | +67 | +2.8 | 2,085,500 |
| 2/10 | 2,137 | 2,468 | 2,095 | 2,396 | +258 | +12.1 | 2,876,900 |
| 2/3 | 2,175 | 2,263 | 2,108 | 2,138 | -16 | -0.7 | 1,171,200 |
| 1/27 | 2,185 | 2,260 | 2,084 | 2,154 | -46 | -2.1 | 2,073,900 |
| 1/20 | 2,440 | 2,476 | 2,166 | 2,200 | -232 | -9.5 | 1,995,400 |
| 1/13 | 2,300 | 2,490 | 2,242 | 2,432 | +121 | +5.2 | 1,778,000 |
| 1/6 | 2,230 | 2,333 | 2,102 | 2,311 | +77 | +3.5 | 1,450,700 |
| 12/30 | 2,055 | 2,255 | 2,009 | 2,234 | +179 | +8.7 | 1,816,800 |
| 12/23 | 2,001 | 2,117 | 1,915 | 2,055 | +8 | +0.4 | 1,901,100 |
| 12/16 | 1,919 | 2,163 | 1,900 | 2,047 | +115 | +6.0 | 1,920,100 |
| 12/9 | 1,833 | 1,932 | 1,764 | 1,932 | +90 | +4.9 | 1,326,000 |
| 12/2 | 1,858 | 1,975 | 1,798 | 1,842 | -56 | -3.0 | 2,175,400 |
| 11/25 | 1,931 | 1,969 | 1,867 | 1,898 | -59 | -3.0 | 1,141,200 |
| 11/18 | 1,819 | 2,077 | 1,811 | 1,957 | +98 | +5.3 | 3,060,100 |
| 11/11 | 1,587 | 1,938 | 1,558 | 1,859 | +267 | +16.8 | 4,437,800 |
| 11/4 | 1,738 | 1,742 | 1,576 | 1,592 | -123 | -7.2 | 1,406,700 |
| 10/28 | 1,700 | 1,823 | 1,647 | 1,715 | +21 | +1.2 | 2,512,600 |
| 10/21 | 1,701 | 1,792 | 1,666 | 1,694 | -47 | -2.7 | 1,927,200 |
| 10/14 | 1,770 | 1,813 | 1,676 | 1,741 | -59 | -3.3 | 1,363,500 |
| 10/7 | 1,633 | 1,823 | 1,566 | 1,800 | +155 | +9.4 | 2,039,000 |
| 9/30 | 1,650 | 1,772 | 1,618 | 1,645 | -33 | -2.0 | 1,841,100 |
| 9/22 | 1,768 | 1,794 | 1,628 | 1,678 | -93 | -5.3 | 1,267,000 |
| 9/16 | 1,727 | 1,885 | 1,687 | 1,771 | +51 | +3.0 | 3,268,200 |
| 9/9 | 1,932 | 2,016 | 1,704 | 1,720 | -212 | -11.0 | 3,636,200 |
| 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 |
▶︎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
