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
3,310
円
(13:11)
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 | 3,318.0 | 3,266.0 | 3,306.0 | +6.0 | +0.2 | 2,034,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 3,772.0 | 3,795.0 | 3,697.0 | 3,775.0 | +33.0 | +0.9 | 4,411,400 |
| 11/1 | 3,697.0 | 3,829.0 | 3,648.0 | 3,742.0 | +37.0 | +1.0 | 6,422,200 |
| 10/31 | 3,600.0 | 3,808.0 | 3,560.0 | 3,705.0 | +48.0 | +1.3 | 11,970,400 |
| 10/30 | 3,650.0 | 3,690.0 | 3,637.0 | 3,657.0 | +38.0 | +1.1 | 18,051,700 |
| 10/29 | 3,606.0 | 3,621.0 | 3,571.0 | 3,619.0 | +5.0 | +0.1 | 3,070,100 |
| 10/28 | 3,513.0 | 3,627.0 | 3,513.0 | 3,614.0 | +101.0 | +2.9 | 3,837,000 |
| 10/25 | 3,551.0 | 3,567.0 | 3,513.0 | 3,513.0 | -42.0 | -1.2 | 3,349,700 |
| 10/24 | 3,557.0 | 3,582.0 | 3,520.0 | 3,555.0 | -45.0 | -1.3 | 3,914,900 |
| 10/23 | 3,610.0 | 3,641.0 | 3,591.0 | 3,600.0 | +21.0 | +0.6 | 2,639,300 |
| 10/22 | 3,608.0 | 3,613.0 | 3,557.0 | 3,579.0 | -30.0 | -0.8 | 2,649,200 |
| 10/21 | 3,548.0 | 3,620.0 | 3,535.0 | 3,609.0 | +62.0 | +1.8 | 3,230,200 |
| 10/18 | 3,538.0 | 3,566.0 | 3,526.0 | 3,547.0 | +17.0 | +0.5 | 2,240,600 |
| 10/17 | 3,569.0 | 3,607.0 | 3,530.0 | 3,530.0 | -38.0 | -1.1 | 3,368,500 |
| 10/16 | 3,612.0 | 3,628.0 | 3,557.0 | 3,568.0 | -83.0 | -2.3 | 4,478,400 |
| 10/15 | 3,621.0 | 3,684.0 | 3,615.0 | 3,651.0 | +42.0 | +1.2 | 5,231,100 |
| 10/11 | 3,635.0 | 3,670.0 | 3,608.0 | 3,609.0 | -39.0 | -1.1 | 3,018,300 |
| 10/10 | 3,702.0 | 3,704.0 | 3,642.0 | 3,648.0 | -40.0 | -1.1 | 2,735,200 |
| 10/9 | 3,704.0 | 3,712.0 | 3,673.0 | 3,688.0 | +12.0 | +0.3 | 2,878,100 |
| 10/8 | 3,725.0 | 3,744.0 | 3,668.0 | 3,676.0 | -110.0 | -2.9 | 3,303,400 |
| 10/7 | 3,770.0 | 3,812.0 | 3,770.0 | 3,786.0 | +62.0 | +1.7 | 2,893,000 |
| 10/4 | 3,739.0 | 3,767.0 | 3,724.0 | 3,724.0 | -10.0 | -0.3 | 2,573,900 |
| 10/3 | 3,700.0 | 3,749.0 | 3,673.0 | 3,734.0 | +99.0 | +2.7 | 3,484,700 |
| 10/2 | 3,677.0 | 3,718.0 | 3,623.0 | 3,635.0 | -72.0 | -1.9 | 3,638,400 |
| 10/1 | 3,710.0 | 3,718.0 | 3,676.0 | 3,707.0 | +9.0 | +0.2 | 3,171,300 |
| 9/30 | 3,730.0 | 3,772.0 | 3,665.0 | 3,698.0 | -154.0 | -4.0 | 5,349,200 |
| 9/27 | 3,814.0 | 3,852.0 | 3,781.0 | 3,852.0 | +38.0 | +1.0 | 4,700,000 |
| 9/26 | 3,770.0 | 3,814.0 | 3,726.0 | 3,814.0 | +32.0 | +0.9 | 5,604,200 |
| 9/25 | 3,802.0 | 3,826.0 | 3,772.0 | 3,782.0 | -43.0 | -1.1 | 3,648,100 |
| 9/24 | 3,918.0 | 3,926.0 | 3,818.0 | 3,825.0 | -85.0 | -2.2 | 4,289,700 |
| 9/20 | 3,960.0 | 3,986.0 | 3,910.0 | 3,910.0 | -4.0 | -0.1 | 3,383,800 |
▶︎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
