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
3,311.1
円
(15:24)
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 | 3,304.0 | +4.0 | +0.1 | 3,621,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 3,862.0 | 3,960.0 | 3,858.0 | 3,914.0 | +88.0 | +2.3 | 3,288,600 |
| 9/18 | 3,880.0 | 3,897.0 | 3,811.0 | 3,826.0 | -76.0 | -2.0 | 2,945,200 |
| 9/17 | 3,850.0 | 3,916.0 | 3,839.0 | 3,902.0 | +57.0 | +1.5 | 2,855,400 |
| 9/13 | 3,890.0 | 3,910.0 | 3,842.0 | 3,845.0 | -78.0 | -2.0 | 3,590,800 |
| 9/12 | 3,904.0 | 3,964.0 | 3,895.0 | 3,923.0 | +48.0 | +1.2 | 3,010,500 |
| 9/11 | 3,922.0 | 3,947.0 | 3,850.0 | 3,875.0 | -60.0 | -1.5 | 2,758,000 |
| 9/10 | 3,909.0 | 3,998.0 | 3,891.0 | 3,935.0 | +39.0 | +1.0 | 3,236,200 |
| 9/9 | 3,819.0 | 3,896.0 | 3,815.0 | 3,896.0 | +18.0 | +0.5 | 2,944,700 |
| 9/6 | 3,910.0 | 3,938.0 | 3,857.0 | 3,878.0 | -46.0 | -1.2 | 2,636,700 |
| 9/5 | 3,901.0 | 3,968.0 | 3,900.0 | 3,924.0 | -14.0 | -0.4 | 3,642,800 |
| 9/4 | 3,881.0 | 3,958.0 | 3,875.0 | 3,938.0 | -13.0 | -0.3 | 4,316,500 |
| 9/3 | 3,920.0 | 3,951.0 | 3,897.0 | 3,951.0 | +7.0 | +0.2 | 3,267,800 |
| 9/2 | 4,040.0 | 4,040.0 | 3,918.0 | 3,944.0 | -44.0 | -1.1 | 2,677,600 |
| 8/30 | 3,986.0 | 4,006.0 | 3,955.0 | 3,988.0 | +4.0 | +0.1 | 3,897,700 |
| 8/29 | 3,978.0 | 3,995.0 | 3,932.0 | 3,984.0 | +1.0 | +0.0 | 7,475,800 |
| 8/28 | 4,001.0 | 4,011.0 | 3,951.0 | 3,983.0 | -13.0 | -0.3 | 2,348,900 |
| 8/27 | 4,006.0 | 4,025.0 | 3,992.0 | 3,996.0 | -38.0 | -0.9 | 2,467,300 |
| 8/26 | 4,012.0 | 4,042.0 | 3,930.0 | 4,034.0 | +4.0 | +0.1 | 3,271,200 |
| 8/23 | 4,115.0 | 4,122.0 | 4,012.0 | 4,030.0 | -95.0 | -2.3 | 3,553,900 |
| 8/22 | 4,062.0 | 4,126.0 | 4,062.0 | 4,125.0 | +66.0 | +1.6 | 3,099,300 |
| 8/21 | 3,985.0 | 4,081.0 | 3,982.0 | 4,059.0 | +19.0 | +0.5 | 2,830,300 |
| 8/20 | 3,926.0 | 4,060.0 | 3,907.0 | 4,040.0 | +170.0 | +4.4 | 4,187,300 |
| 8/19 | 3,950.0 | 3,952.0 | 3,868.0 | 3,870.0 | -83.0 | -2.1 | 3,633,300 |
| 8/16 | 3,920.0 | 3,967.0 | 3,887.0 | 3,953.0 | +71.0 | +1.8 | 5,068,500 |
| 8/15 | 3,980.0 | 3,999.0 | 3,865.0 | 3,882.0 | -67.0 | -1.7 | 5,092,500 |
| 8/14 | 3,898.0 | 3,952.0 | 3,870.0 | 3,949.0 | +76.0 | +2.0 | 3,645,000 |
| 8/13 | 3,919.0 | 3,935.0 | 3,801.0 | 3,873.0 | -45.0 | -1.2 | 5,348,800 |
| 8/9 | 3,933.0 | 3,964.0 | 3,885.0 | 3,918.0 | -6.0 | -0.2 | 5,903,100 |
| 8/8 | 3,891.0 | 3,980.0 | 3,838.0 | 3,924.0 | -37.0 | -0.9 | 4,563,100 |
| 8/7 | 3,847.0 | 4,028.0 | 3,825.0 | 3,961.0 | -34.0 | -0.9 | 6,962,300 |
▶︎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
