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
3,308
円
(18:19)
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) |
---|---|---|---|---|---|---|---|
8/6 | 3,787.0 | 4,004.0 | 3,787.0 | 3,995.0 | +401.0 | +11.2 | 7,166,000 |
8/5 | 3,900.0 | 3,973.0 | 3,536.0 | 3,594.0 | -420.0 | -10.5 | 9,987,600 |
8/2 | 4,006.0 | 4,116.0 | 4,000.0 | 4,014.0 | -90.0 | -2.2 | 6,644,400 |
8/1 | 4,250.0 | 4,251.0 | 4,030.0 | 4,104.0 | -178.0 | -4.2 | 8,038,000 |
7/31 | 4,232.0 | 4,297.0 | 4,091.0 | 4,282.0 | -267.0 | -5.9 | 15,053,900 |
7/30 | 4,543.0 | 4,584.0 | 4,511.0 | 4,549.0 | -28.0 | -0.6 | 3,479,600 |
7/29 | 4,433.0 | 4,580.0 | 4,424.0 | 4,577.0 | +176.0 | +4.0 | 5,500,300 |
7/26 | 4,388.0 | 4,433.0 | 4,332.0 | 4,401.0 | +29.0 | +0.7 | 4,011,900 |
7/25 | 4,300.0 | 4,411.0 | 4,271.0 | 4,372.0 | +48.0 | +1.1 | 4,874,400 |
7/24 | 4,421.0 | 4,448.0 | 4,323.0 | 4,324.0 | -115.0 | -2.6 | 4,246,000 |
7/23 | 4,491.0 | 4,513.0 | 4,405.0 | 4,439.0 | -60.0 | -1.3 | 3,139,400 |
7/22 | 4,508.0 | 4,524.0 | 4,435.0 | 4,499.0 | -10.0 | -0.2 | 2,703,100 |
7/19 | 4,555.0 | 4,555.0 | 4,490.0 | 4,509.0 | -57.0 | -1.3 | 3,455,400 |
7/18 | 4,590.0 | 4,629.0 | 4,556.0 | 4,566.0 | -55.0 | -1.2 | 3,029,100 |
7/17 | 4,553.0 | 4,627.0 | 4,527.0 | 4,621.0 | +75.0 | +1.7 | 2,489,300 |
7/16 | 4,640.0 | 4,640.0 | 4,546.0 | 4,546.0 | -57.0 | -1.2 | 2,555,300 |
7/12 | 4,568.0 | 4,698.0 | 4,550.0 | 4,603.0 | +27.0 | +0.6 | 6,070,200 |
7/11 | 4,546.0 | 4,583.0 | 4,519.0 | 4,576.0 | +52.0 | +1.2 | 4,581,200 |
7/10 | 4,583.0 | 4,600.0 | 4,430.0 | 4,524.0 | +46.0 | +1.0 | 9,216,100 |
7/9 | 4,482.0 | 4,490.0 | 4,446.0 | 4,478.0 | -5.0 | -0.1 | 3,366,700 |
7/8 | 4,595.0 | 4,595.0 | 4,480.0 | 4,483.0 | -122.0 | -2.7 | 4,132,300 |
7/5 | 4,605.0 | 4,634.0 | 4,564.0 | 4,605.0 | +15.0 | +0.3 | 2,681,700 |
7/4 | 4,501.0 | 4,604.0 | 4,499.0 | 4,590.0 | +89.0 | +2.0 | 3,263,700 |
7/3 | 4,513.0 | 4,529.0 | 4,471.0 | 4,501.0 | +3.0 | +0.1 | 2,640,300 |
7/2 | 4,481.0 | 4,500.0 | 4,420.0 | 4,498.0 | +11.0 | +0.3 | 3,107,400 |
7/1 | 4,509.0 | 4,539.0 | 4,475.0 | 4,487.0 | +5.0 | +0.1 | 3,028,500 |
6/28 | 4,510.0 | 4,542.0 | 4,480.0 | 4,482.0 | -23.0 | -0.5 | 4,615,700 |
6/27 | 4,514.0 | 4,530.0 | 4,486.0 | 4,505.0 | -19.0 | -0.4 | 2,714,600 |
6/26 | 4,520.0 | 4,530.0 | 4,462.0 | 4,524.0 | +20.0 | +0.4 | 3,329,800 |
6/25 | 4,496.0 | 4,519.0 | 4,476.0 | 4,504.0 | +4.0 | +0.1 | 2,555,700 |
▶︎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