!決算発表予定日 2024/05/09
4124東証S信用
業種 化学
大阪油化工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,451 (23/05/31) | 1,425 (24/02/14) |
年初来高値 | 年初来安値 |
---|---|
1,582 (24/01/30) | 1,425 (24/02/14) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,488 | 1,493 | 1,488 | 1,493 | -10 | -0.7 | 1,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/29 | 1,739 | 1,775 | 1,721 | 1,746 | +28 | +1.6 | 25,600 |
9/22 | 1,722 | 1,732 | 1,679 | 1,718 | +22 | +1.3 | 14,600 |
9/15 | 1,720 | 1,737 | 1,652 | 1,696 | -50 | -2.9 | 35,900 |
9/8 | 1,749 | 1,763 | 1,710 | 1,746 | -3 | -0.2 | 16,900 |
9/1 | 1,713 | 1,790 | 1,696 | 1,749 | +31 | +1.8 | 16,600 |
8/25 | 1,658 | 1,743 | 1,633 | 1,718 | +60 | +3.6 | 18,000 |
8/18 | 1,638 | 1,713 | 1,602 | 1,658 | -77 | -4.4 | 47,200 |
8/10 | 1,779 | 1,779 | 1,730 | 1,735 | -6 | -0.3 | 19,900 |
8/4 | 1,761 | 1,812 | 1,739 | 1,741 | -20 | -1.1 | 19,700 |
7/28 | 1,735 | 1,777 | 1,725 | 1,761 | +23 | +1.3 | 18,500 |
7/21 | 1,739 | 1,921 | 1,728 | 1,738 | +17 | +1.0 | 88,100 |
7/14 | 1,759 | 1,793 | 1,703 | 1,721 | -44 | -2.5 | 36,800 |
7/7 | 1,789 | 1,862 | 1,716 | 1,765 | +2 | +0.1 | 41,000 |
6/30 | 1,800 | 1,800 | 1,680 | 1,763 | -23 | -1.3 | 49,200 |
6/23 | 1,852 | 1,942 | 1,780 | 1,786 | -43 | -2.4 | 66,300 |
6/16 | 1,888 | 1,972 | 1,780 | 1,829 | -55 | -2.9 | 122,900 |
6/9 | 2,001 | 2,026 | 1,824 | 1,884 | -117 | -5.9 | 177,900 |
6/2 | 1,620 | 2,451 | 1,589 | 2,001 | +421 | +26.7 | 4,627,000 |
5/26 | 1,520 | 1,910 | 1,496 | 1,580 | +77 | +5.1 | 935,600 |
5/19 | 1,508 | 1,523 | 1,452 | 1,503 | +24 | +1.6 | 33,100 |
5/12 | 1,648 | 1,719 | 1,471 | 1,479 | -165 | -10.0 | 86,200 |
5/2 | 1,650 | 1,675 | 1,640 | 1,644 | -5 | -0.3 | 7,600 |
4/28 | 1,667 | 1,730 | 1,649 | 1,649 | -18 | -1.1 | 16,200 |
4/21 | 1,636 | 1,690 | 1,609 | 1,667 | +41 | +2.5 | 20,400 |
4/14 | 1,609 | 1,705 | 1,572 | 1,626 | +48 | +3.0 | 31,800 |
4/7 | 1,594 | 1,614 | 1,575 | 1,578 | -16 | -1.0 | 7,300 |
3/31 | 1,591 | 1,609 | 1,551 | 1,594 | +3 | +0.2 | 4,500 |
3/24 | 1,577 | 1,613 | 1,561 | 1,591 | +1 | +0.1 | 11,200 |
3/17 | 1,610 | 1,615 | 1,517 | 1,590 | -35 | -2.2 | 16,200 |
3/10 | 1,660 | 1,676 | 1,616 | 1,625 | -34 | -2.1 | 12,900 |
▶︎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