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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,450 | 1,680 | 1,388 | 1,640 | +184 | +12.6 | 5,079,200 |
| 4/10 | 1,602 | 1,665 | 1,400 | 1,456 | -106 | -6.8 | 6,068,600 |
| 4/3 | 1,684 | 1,780 | 1,426 | 1,562 | -18 | -1.1 | 4,054,700 |
| 3/27 | 1,162 | 1,580 | 1,160 | 1,580 | +248 | +18.6 | 2,604,500 |
| 3/19 | 1,139 | 1,340 | 1,080 | 1,332 | +232 | +21.1 | 1,191,300 |
| 3/13 | 1,290 | 1,319 | 951 | 1,100 | -220 | -16.7 | 2,065,900 |
| 3/6 | 1,100 | 1,354 | 1,100 | 1,320 | +243 | +22.6 | 2,388,600 |
| 2/28 | 1,071 | 1,308 | 1,069 | 1,077 | -107 | -9.0 | 2,448,300 |
| 2/21 | 1,015 | 1,196 | 1,015 | 1,184 | +174 | +17.2 | 1,627,400 |
| 2/14 | 1,045 | 1,045 | 969 | 1,010 | -43 | -4.1 | 933,700 |
| 2/7 | 1,006 | 1,053 | 993 | 1,053 | +6 | +0.6 | 774,600 |
| 1/31 | 1,038 | 1,087 | 1,033 | 1,047 | -21 | -2.0 | 553,200 |
| 1/24 | 1,120 | 1,120 | 1,057 | 1,068 | -52 | -4.6 | 719,100 |
| 1/17 | 1,170 | 1,170 | 1,108 | 1,120 | -55 | -4.7 | 822,700 |
| 1/10 | 1,192 | 1,206 | 1,124 | 1,175 | -39 | -3.2 | 1,292,400 |
| 12/30 | 1,249 | 1,255 | 1,214 | 1,214 | -53 | -4.2 | 134,500 |
| 12/27 | 1,230 | 1,296 | 1,207 | 1,267 | +31 | +2.5 | 734,300 |
| 12/20 | 1,260 | 1,288 | 1,216 | 1,236 | -25 | -2.0 | 668,800 |
| 12/13 | 1,300 | 1,327 | 1,261 | 1,261 | -38 | -2.9 | 577,000 |
| 12/6 | 1,315 | 1,334 | 1,264 | 1,299 | -16 | -1.2 | 586,000 |
| 11/29 | 1,393 | 1,401 | 1,303 | 1,315 | -64 | -4.6 | 658,400 |
| 11/22 | 1,249 | 1,386 | 1,240 | 1,379 | +133 | +10.7 | 950,200 |
| 11/15 | 1,395 | 1,440 | 1,241 | 1,246 | -149 | -10.7 | 802,100 |
| 11/8 | 1,402 | 1,438 | 1,382 | 1,395 | -22 | -1.6 | 287,100 |
| 11/1 | 1,502 | 1,502 | 1,362 | 1,417 | -96 | -6.4 | 668,800 |
| 10/25 | 1,492 | 1,540 | 1,479 | 1,513 | +9 | +0.6 | 224,000 |
| 10/18 | 1,549 | 1,564 | 1,489 | 1,504 | -35 | -2.3 | 479,000 |
| 10/11 | 1,453 | 1,547 | 1,450 | 1,539 | +92 | +6.4 | 767,600 |
| 10/4 | 1,400 | 1,448 | 1,383 | 1,447 | +46 | +3.3 | 560,400 |
| 9/27 | 1,394 | 1,489 | 1,394 | 1,401 | +20 | +1.5 | 497,700 |
▶︎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
