4661東証P貸借
業種 サービス業
オリエンタルランド 株価時系列データ
PTS
3,313.5
円
(10:41)
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 |
|---|---|
| 5,765.0 (24/01/17) | 3,210.0 (24/12/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,765.0 (24/01/17) | 3,210.0 (24/12/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,301.0 | 3,317.0 | 3,266.0 | 3,312.0 | +12.0 | +0.4 | 1,196,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 3,238.0 | 3,309.0 | 3,210.0 | 3,300.0 | +52.0 | +1.6 | 5,833,500 |
| 12/16 | 3,338.0 | 3,341.0 | 3,248.0 | 3,248.0 | -96.0 | -2.9 | 5,226,200 |
| 12/13 | 3,331.0 | 3,360.0 | 3,330.0 | 3,344.0 | -34.0 | -1.0 | 4,285,300 |
| 12/12 | 3,411.0 | 3,418.0 | 3,370.0 | 3,378.0 | -21.0 | -0.6 | 3,611,500 |
| 12/11 | 3,428.0 | 3,430.0 | 3,365.0 | 3,399.0 | -5.0 | -0.2 | 3,950,900 |
| 12/10 | 3,439.0 | 3,445.0 | 3,387.0 | 3,404.0 | -18.0 | -0.5 | 3,162,800 |
| 12/9 | 3,425.0 | 3,443.0 | 3,395.0 | 3,422.0 | -4.0 | -0.1 | 2,924,700 |
| 12/6 | 3,460.0 | 3,492.0 | 3,406.0 | 3,426.0 | -5.0 | -0.2 | 2,882,200 |
| 12/5 | 3,444.0 | 3,460.0 | 3,409.0 | 3,431.0 | -10.0 | -0.3 | 2,949,100 |
| 12/4 | 3,480.0 | 3,483.0 | 3,373.0 | 3,441.0 | -49.0 | -1.4 | 5,388,100 |
| 12/3 | 3,500.0 | 3,524.0 | 3,476.0 | 3,490.0 | +2.0 | +0.1 | 3,684,400 |
| 12/2 | 3,570.0 | 3,579.0 | 3,427.0 | 3,488.0 | -50.0 | -1.4 | 4,075,600 |
| 11/29 | 3,530.0 | 3,556.0 | 3,513.0 | 3,538.0 | -12.0 | -0.3 | 2,827,500 |
| 11/28 | 3,541.0 | 3,563.0 | 3,510.0 | 3,550.0 | +12.0 | +0.3 | 3,128,300 |
| 11/27 | 3,488.0 | 3,659.0 | 3,474.0 | 3,538.0 | +103.0 | +3.0 | 13,051,500 |
| 11/26 | 3,489.0 | 3,494.0 | 3,409.0 | 3,435.0 | -46.0 | -1.3 | 3,653,600 |
| 11/25 | 3,418.0 | 3,542.0 | 3,411.0 | 3,481.0 | +99.0 | +2.9 | 10,064,600 |
| 11/22 | 3,404.0 | 3,448.0 | 3,382.0 | 3,382.0 | -21.0 | -0.6 | 4,044,300 |
| 11/21 | 3,500.0 | 3,525.0 | 3,401.0 | 3,403.0 | -107.0 | -3.1 | 5,857,500 |
| 11/20 | 3,543.0 | 3,583.0 | 3,506.0 | 3,510.0 | -35.0 | -1.0 | 3,721,100 |
| 11/19 | 3,671.0 | 3,702.0 | 3,536.0 | 3,545.0 | -105.0 | -2.9 | 5,025,600 |
| 11/18 | 3,633.0 | 3,693.0 | 3,632.0 | 3,650.0 | +18.0 | +0.5 | 2,821,700 |
| 11/15 | 3,655.0 | 3,709.0 | 3,632.0 | 3,632.0 | -13.0 | -0.4 | 3,120,200 |
| 11/14 | 3,730.0 | 3,772.0 | 3,645.0 | 3,645.0 | -83.0 | -2.2 | 3,289,400 |
| 11/13 | 3,790.0 | 3,821.0 | 3,728.0 | 3,728.0 | -74.0 | -2.0 | 3,345,900 |
| 11/12 | 3,913.0 | 3,919.0 | 3,773.0 | 3,802.0 | -102.0 | -2.6 | 3,948,900 |
| 11/11 | 3,887.0 | 3,904.0 | 3,860.0 | 3,904.0 | +64.0 | +1.7 | 2,781,200 |
| 11/8 | 3,899.0 | 3,909.0 | 3,833.0 | 3,840.0 | -28.0 | -0.7 | 3,681,300 |
| 11/7 | 3,800.0 | 3,870.0 | 3,782.0 | 3,868.0 | +117.0 | +3.1 | 4,556,900 |
| 11/6 | 3,810.0 | 3,828.0 | 3,751.0 | 3,751.0 | -24.0 | -0.6 | 3,825,400 |
▶︎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
