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
3,307
円
(21:31)
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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 4,513.0 | 4,527.0 | 4,468.0 | 4,500.0 | -54.0 | -1.2 | 2,929,200 |
| 6/21 | 4,524.0 | 4,604.0 | 4,504.0 | 4,554.0 | +81.0 | +1.8 | 4,186,600 |
| 6/20 | 4,485.0 | 4,560.0 | 4,448.0 | 4,473.0 | +8.0 | +0.2 | 2,784,900 |
| 6/19 | 4,475.0 | 4,500.0 | 4,434.0 | 4,465.0 | +8.0 | +0.2 | 2,054,700 |
| 6/18 | 4,418.0 | 4,487.0 | 4,405.0 | 4,457.0 | +72.0 | +1.6 | 2,537,800 |
| 6/17 | 4,391.0 | 4,420.0 | 4,370.0 | 4,385.0 | -23.0 | -0.5 | 1,983,700 |
| 6/14 | 4,390.0 | 4,430.0 | 4,354.0 | 4,408.0 | +8.0 | +0.2 | 4,048,100 |
| 6/13 | 4,402.0 | 4,437.0 | 4,385.0 | 4,400.0 | +22.0 | +0.5 | 2,717,900 |
| 6/12 | 4,394.0 | 4,403.0 | 4,368.0 | 4,378.0 | -27.0 | -0.6 | 2,724,200 |
| 6/11 | 4,401.0 | 4,435.0 | 4,385.0 | 4,405.0 | -7.0 | -0.2 | 2,925,200 |
| 6/10 | 4,568.0 | 4,570.0 | 4,404.0 | 4,412.0 | -164.0 | -3.6 | 4,451,300 |
| 6/7 | 4,540.0 | 4,623.0 | 4,531.0 | 4,576.0 | +37.0 | +0.8 | 2,113,300 |
| 6/6 | 4,647.0 | 4,647.0 | 4,510.0 | 4,539.0 | -39.0 | -0.9 | 2,592,600 |
| 6/5 | 4,565.0 | 4,625.0 | 4,524.0 | 4,578.0 | +25.0 | +0.6 | 3,037,100 |
| 6/4 | 4,529.0 | 4,584.0 | 4,505.0 | 4,553.0 | +48.0 | +1.1 | 2,999,600 |
| 6/3 | 4,452.0 | 4,518.0 | 4,422.0 | 4,505.0 | +118.0 | +2.7 | 3,266,800 |
| 5/31 | 4,322.0 | 4,390.0 | 4,315.0 | 4,387.0 | +50.0 | +1.2 | 6,512,400 |
| 5/30 | 4,318.0 | 4,340.0 | 4,290.0 | 4,337.0 | -31.0 | -0.7 | 3,428,200 |
| 5/29 | 4,490.0 | 4,491.0 | 4,368.0 | 4,368.0 | -149.0 | -3.3 | 4,411,600 |
| 5/28 | 4,577.0 | 4,593.0 | 4,508.0 | 4,517.0 | -68.0 | -1.5 | 2,478,600 |
| 5/27 | 4,567.0 | 4,608.0 | 4,550.0 | 4,585.0 | +18.0 | +0.4 | 1,665,600 |
| 5/24 | 4,500.0 | 4,587.0 | 4,483.0 | 4,567.0 | -20.0 | -0.4 | 2,637,500 |
| 5/23 | 4,610.0 | 4,634.0 | 4,567.0 | 4,587.0 | -24.0 | -0.5 | 2,310,100 |
| 5/22 | 4,657.0 | 4,659.0 | 4,607.0 | 4,611.0 | -59.0 | -1.3 | 2,340,100 |
| 5/21 | 4,736.0 | 4,737.0 | 4,664.0 | 4,670.0 | -17.0 | -0.4 | 3,052,600 |
| 5/20 | 4,589.0 | 4,707.0 | 4,581.0 | 4,687.0 | +115.0 | +2.5 | 3,538,300 |
| 5/17 | 4,561.0 | 4,595.0 | 4,546.0 | 4,572.0 | +7.0 | +0.2 | 2,084,400 |
| 5/16 | 4,562.0 | 4,583.0 | 4,481.0 | 4,565.0 | +16.0 | +0.4 | 2,925,800 |
| 5/15 | 4,668.0 | 4,671.0 | 4,542.0 | 4,549.0 | -67.0 | -1.5 | 3,686,800 |
| 5/14 | 4,522.0 | 4,622.0 | 4,506.0 | 4,616.0 | +99.0 | +2.2 | 4,296,900 |
▶︎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
