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
(23:42)
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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 4,478.0 | 4,540.0 | 4,460.0 | 4,517.0 | +72.0 | +1.6 | 4,009,200 |
| 5/10 | 4,350.0 | 4,491.0 | 4,336.0 | 4,445.0 | +116.0 | +2.7 | 5,153,700 |
| 5/9 | 4,382.0 | 4,388.0 | 4,312.0 | 4,329.0 | -28.0 | -0.6 | 3,372,500 |
| 5/8 | 4,311.0 | 4,425.0 | 4,302.0 | 4,357.0 | +79.0 | +1.9 | 7,262,700 |
| 5/7 | 4,335.0 | 4,356.0 | 4,270.0 | 4,278.0 | -52.0 | -1.2 | 5,501,900 |
| 5/2 | 4,400.0 | 4,400.0 | 4,317.0 | 4,330.0 | -53.0 | -1.2 | 4,227,100 |
| 5/1 | 4,383.0 | 4,408.0 | 4,330.0 | 4,383.0 | +21.0 | +0.5 | 6,041,900 |
| 4/30 | 4,480.0 | 4,545.0 | 4,272.0 | 4,362.0 | -292.0 | -6.3 | 17,865,100 |
| 4/26 | 4,590.0 | 4,660.0 | 4,576.0 | 4,654.0 | +48.0 | +1.0 | 4,063,300 |
| 4/25 | 4,680.0 | 4,699.0 | 4,593.0 | 4,606.0 | -121.0 | -2.6 | 3,706,400 |
| 4/24 | 4,740.0 | 4,763.0 | 4,715.0 | 4,727.0 | +23.0 | +0.5 | 3,121,500 |
| 4/23 | 4,687.0 | 4,712.0 | 4,651.0 | 4,704.0 | +59.0 | +1.3 | 2,917,000 |
| 4/22 | 4,616.0 | 4,661.0 | 4,589.0 | 4,645.0 | +99.0 | +2.2 | 2,910,900 |
| 4/19 | 4,571.0 | 4,584.0 | 4,498.0 | 4,546.0 | -51.0 | -1.1 | 4,339,700 |
| 4/18 | 4,530.0 | 4,633.0 | 4,519.0 | 4,597.0 | +82.0 | +1.8 | 3,662,000 |
| 4/17 | 4,675.0 | 4,681.0 | 4,511.0 | 4,515.0 | -197.0 | -4.2 | 6,631,400 |
| 4/16 | 4,701.0 | 4,714.0 | 4,669.0 | 4,712.0 | -59.0 | -1.2 | 3,531,400 |
| 4/15 | 4,741.0 | 4,783.0 | 4,707.0 | 4,771.0 | -9.0 | -0.2 | 2,107,200 |
| 4/12 | 4,778.0 | 4,832.0 | 4,747.0 | 4,780.0 | +32.0 | +0.7 | 2,638,400 |
| 4/11 | 4,799.0 | 4,809.0 | 4,733.0 | 4,748.0 | -91.0 | -1.9 | 2,899,700 |
| 4/10 | 4,740.0 | 4,889.0 | 4,727.0 | 4,839.0 | +91.0 | +1.9 | 4,007,100 |
| 4/9 | 4,749.0 | 4,784.0 | 4,730.0 | 4,748.0 | +27.0 | +0.6 | 2,134,200 |
| 4/8 | 4,714.0 | 4,746.0 | 4,684.0 | 4,721.0 | +26.0 | +0.6 | 2,240,500 |
| 4/5 | 4,674.0 | 4,719.0 | 4,642.0 | 4,695.0 | -22.0 | -0.5 | 3,535,900 |
| 4/4 | 4,730.0 | 4,762.0 | 4,710.0 | 4,717.0 | +11.0 | +0.2 | 3,398,200 |
| 4/3 | 4,770.0 | 4,805.0 | 4,696.0 | 4,706.0 | -67.0 | -1.4 | 4,209,400 |
| 4/2 | 4,861.0 | 4,869.0 | 4,761.0 | 4,773.0 | -106.0 | -2.2 | 4,049,400 |
| 4/1 | 4,852.0 | 4,896.0 | 4,831.0 | 4,879.0 | +30.0 | +0.6 | 2,793,300 |
| 3/29 | 4,852.0 | 4,904.0 | 4,839.0 | 4,849.0 | +12.0 | +0.3 | 3,110,500 |
| 3/28 | 4,906.0 | 4,913.0 | 4,830.0 | 4,837.0 | -113.0 | -2.3 | 4,943,000 |
▶︎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
