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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,055 | 3,055 | 2,625 | 2,950 | -145 | -4.7 | 2,868,300 |
| 12/30 | 2,933 | 3,135 | 2,866 | 3,095 | +162 | +5.5 | 998,600 |
| 12/24 | 2,946 | 3,020 | 2,854 | 2,933 | +14 | +0.5 | 1,352,100 |
| 12/17 | 3,130 | 3,165 | 2,905 | 2,919 | -221 | -7.0 | 1,231,000 |
| 12/10 | 3,235 | 3,380 | 3,130 | 3,140 | -55 | -1.7 | 1,119,200 |
| 12/3 | 3,375 | 3,590 | 3,085 | 3,195 | -175 | -5.2 | 1,550,900 |
| 11/26 | 3,590 | 3,625 | 3,315 | 3,370 | -220 | -6.1 | 900,500 |
| 11/19 | 3,855 | 3,870 | 3,550 | 3,590 | -260 | -6.8 | 2,104,900 |
| 11/12 | 4,975 | 4,985 | 3,815 | 3,850 | -1,200 | -23.8 | 1,821,700 |
| 11/5 | 4,850 | 5,080 | 4,785 | 5,050 | +290 | +6.1 | 627,400 |
| 10/29 | 4,620 | 4,930 | 4,620 | 4,760 | +70 | +1.5 | 976,100 |
| 10/22 | 4,610 | 5,160 | 4,520 | 4,690 | +105 | +2.3 | 836,800 |
| 10/15 | 4,435 | 4,625 | 4,330 | 4,585 | +160 | +3.6 | 679,100 |
| 10/8 | 4,795 | 4,825 | 4,185 | 4,425 | -340 | -7.1 | 1,394,500 |
| 10/1 | 5,080 | 5,080 | 4,720 | 4,765 | -355 | -6.9 | 1,103,900 |
| 9/24 | 5,010 | 5,220 | 4,850 | 5,120 | +10 | +0.2 | 1,293,600 |
| 9/17 | 4,095 | 5,170 | 4,095 | 5,110 | +1,010 | +24.6 | 2,369,000 |
| 9/10 | 3,865 | 4,170 | 3,815 | 4,100 | +275 | +7.2 | 1,055,900 |
| 9/3 | 3,685 | 3,850 | 3,615 | 3,825 | +195 | +5.4 | 802,200 |
| 8/27 | 3,685 | 3,830 | 3,625 | 3,630 | +10 | +0.3 | 672,900 |
| 8/20 | 4,025 | 4,050 | 3,605 | 3,620 | -445 | -11.0 | 1,378,500 |
| 8/13 | 4,070 | 4,630 | 4,025 | 4,065 | -10 | -0.3 | 1,696,400 |
| 8/6 | 3,950 | 4,100 | 3,730 | 4,075 | +185 | +4.8 | 1,141,000 |
| 7/30 | 4,335 | 4,450 | 3,820 | 3,890 | -165 | -4.1 | 1,054,200 |
| 7/21 | 4,085 | 4,160 | 4,000 | 4,055 | -95 | -2.3 | 357,900 |
| 7/16 | 4,220 | 4,275 | 4,025 | 4,150 | -50 | -1.2 | 741,400 |
| 7/9 | 4,305 | 4,395 | 4,115 | 4,200 | -60 | -1.4 | 1,303,300 |
| 7/2 | 3,680 | 4,305 | 3,645 | 4,260 | +575 | +15.6 | 2,417,300 |
| 6/25 | 3,500 | 3,825 | 3,395 | 3,685 | +160 | +4.5 | 1,481,800 |
| 6/18 | 3,550 | 3,660 | 3,495 | 3,525 | +20 | +0.6 | 1,165,200 |
▶︎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
