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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,250 | 3,570 | 3,235 | 3,505 | +290 | +9.0 | 1,447,800 |
| 6/4 | 3,210 | 3,230 | 3,070 | 3,215 | +30 | +0.9 | 924,100 |
| 5/28 | 3,360 | 3,400 | 3,125 | 3,185 | -175 | -5.2 | 1,453,200 |
| 5/21 | 3,080 | 3,385 | 3,070 | 3,360 | +255 | +8.2 | 2,726,500 |
| 5/14 | 3,035 | 3,130 | 2,701 | 3,105 | +70 | +2.3 | 3,763,000 |
| 5/7 | 2,981 | 3,040 | 2,961 | 3,035 | +52 | +1.7 | 508,800 |
| 4/30 | 2,967 | 3,060 | 2,928 | 2,983 | +32 | +1.1 | 2,233,900 |
| 4/23 | 2,964 | 3,100 | 2,907 | 2,951 | +12 | +0.4 | 1,937,000 |
| 4/16 | 2,999 | 3,005 | 2,912 | 2,939 | -40 | -1.3 | 1,269,400 |
| 4/9 | 2,870 | 3,010 | 2,854 | 2,979 | +118 | +4.1 | 1,585,900 |
| 4/2 | 2,895 | 2,969 | 2,832 | 2,861 | -14 | -0.5 | 1,545,400 |
| 3/26 | 2,867 | 2,909 | 2,756 | 2,875 | +51 | +1.8 | 1,411,100 |
| 3/19 | 2,749 | 2,921 | 2,705 | 2,824 | +69 | +2.5 | 2,476,400 |
| 3/12 | 2,600 | 2,770 | 2,456 | 2,755 | +199 | +7.8 | 2,642,800 |
| 3/5 | 2,805 | 2,941 | 2,478 | 2,556 | -211 | -7.6 | 3,207,000 |
| 2/26 | 2,935 | 2,978 | 2,704 | 2,767 | -166 | -5.7 | 2,442,600 |
| 2/19 | 3,130 | 3,130 | 2,894 | 2,933 | -167 | -5.4 | 2,998,600 |
| 2/12 | 3,140 | 3,315 | 3,025 | 3,100 | -20 | -0.6 | 3,092,100 |
| 2/5 | 3,130 | 3,335 | 3,080 | 3,120 | -15 | -0.5 | 1,994,200 |
| 1/29 | 3,330 | 3,340 | 3,065 | 3,135 | -160 | -4.9 | 2,205,600 |
| 1/22 | 3,215 | 3,320 | 3,115 | 3,295 | +35 | +1.1 | 1,872,600 |
| 1/15 | 3,250 | 3,380 | 3,190 | 3,260 | -15 | -0.5 | 1,327,000 |
| 1/8 | 3,165 | 3,445 | 3,115 | 3,275 | +150 | +4.8 | 2,633,100 |
| 12/30 | 3,085 | 3,150 | 2,996 | 3,125 | +80 | +2.6 | 1,070,900 |
| 12/25 | 3,185 | 3,230 | 3,010 | 3,045 | -110 | -3.5 | 1,384,400 |
| 12/18 | 3,005 | 3,270 | 2,920 | 3,155 | +158 | +5.3 | 2,223,600 |
| 12/11 | 3,260 | 3,280 | 2,844 | 2,997 | -253 | -7.8 | 3,072,900 |
| 12/4 | 3,195 | 3,420 | 3,160 | 3,250 | +55 | +1.7 | 3,160,400 |
| 11/27 | 3,220 | 3,230 | 3,040 | 3,195 | +10 | +0.3 | 2,016,900 |
| 11/20 | 3,200 | 3,260 | 2,923 | 3,185 | -70 | -2.2 | 3,739,500 |
▶︎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
