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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,595 | 3,790 | 2,900 | 3,255 | -235 | -6.7 | 6,708,100 |
| 11/6 | 3,225 | 3,550 | 3,120 | 3,490 | +225 | +6.9 | 1,831,600 |
| 10/30 | 3,265 | 3,340 | 2,995 | 3,265 | -35 | -1.1 | 2,806,200 |
| 10/23 | 3,380 | 4,020 | 3,140 | 3,300 | -145 | -4.2 | 5,013,600 |
| 10/16 | 3,290 | 3,815 | 3,275 | 3,445 | +225 | +7.0 | 3,231,800 |
| 10/9 | 3,315 | 3,340 | 3,160 | 3,220 | -95 | -2.9 | 1,534,500 |
| 10/2 | 3,465 | 3,575 | 3,250 | 3,315 | -60 | -1.8 | 2,097,100 |
| 9/25 | 3,215 | 3,420 | 3,170 | 3,375 | +230 | +7.3 | 1,323,900 |
| 9/18 | 2,900 | 3,200 | 2,829 | 3,145 | +232 | +8.0 | 2,520,700 |
| 9/11 | 3,420 | 3,425 | 2,899 | 2,913 | -542 | -15.7 | 2,583,400 |
| 9/4 | 3,300 | 3,560 | 3,225 | 3,455 | +355 | +11.5 | 2,838,500 |
| 8/28 | 3,550 | 3,595 | 3,025 | 3,100 | -500 | -13.9 | 4,008,300 |
| 8/21 | 3,065 | 3,860 | 3,060 | 3,600 | +1,036 | +40.4 | 8,861,500 |
| 8/14 | 2,329 | 2,649 | 2,166 | 2,564 | +239 | +10.3 | 3,932,800 |
| 8/7 | 2,162 | 2,350 | 2,162 | 2,325 | +181 | +8.4 | 1,876,800 |
| 7/31 | 2,078 | 2,232 | 2,043 | 2,144 | +95 | +4.6 | 1,865,300 |
| 7/22 | 2,075 | 2,171 | 2,002 | 2,049 | -9 | -0.4 | 1,279,800 |
| 7/17 | 2,066 | 2,106 | 1,980 | 2,058 | +18 | +0.9 | 1,507,400 |
| 7/10 | 2,175 | 2,195 | 2,025 | 2,040 | -71 | -3.4 | 1,383,200 |
| 7/3 | 2,113 | 2,182 | 1,961 | 2,111 | -38 | -1.8 | 1,829,400 |
| 6/26 | 2,152 | 2,244 | 2,080 | 2,149 | -3 | -0.1 | 1,928,300 |
| 6/19 | 2,109 | 2,233 | 2,012 | 2,152 | +60 | +2.9 | 2,489,600 |
| 6/12 | 2,153 | 2,235 | 2,018 | 2,092 | -88 | -4.0 | 2,821,100 |
| 6/5 | 2,254 | 2,410 | 2,008 | 2,180 | -124 | -5.4 | 3,915,600 |
| 5/29 | 1,986 | 2,380 | 1,986 | 2,304 | +358 | +18.4 | 9,455,000 |
| 5/22 | 1,600 | 2,044 | 1,590 | 1,946 | +346 | +21.6 | 5,889,300 |
| 5/15 | 1,664 | 1,696 | 1,553 | 1,600 | -67 | -4.0 | 2,552,800 |
| 5/8 | 1,710 | 1,754 | 1,648 | 1,667 | -36 | -2.1 | 1,333,000 |
| 5/1 | 1,723 | 1,752 | 1,613 | 1,703 | -15 | -0.9 | 2,547,100 |
| 4/24 | 1,621 | 1,774 | 1,564 | 1,718 | +78 | +4.8 | 4,513,400 |
▶︎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
