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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 4,976.0 | 4,980.0 | 4,927.0 | 4,950.0 | +8.0 | +0.2 | 4,966,500 |
| 3/26 | 4,949.0 | 4,962.0 | 4,901.0 | 4,942.0 | -14.0 | -0.3 | 3,295,700 |
| 3/25 | 5,037.0 | 5,037.0 | 4,955.0 | 4,956.0 | -83.0 | -1.7 | 3,486,000 |
| 3/22 | 5,019.0 | 5,052.0 | 4,990.0 | 5,039.0 | +56.0 | +1.1 | 3,696,200 |
| 3/21 | 5,089.0 | 5,094.0 | 4,948.0 | 4,983.0 | -42.0 | -0.8 | 4,675,300 |
| 3/19 | 4,994.0 | 5,025.0 | 4,961.0 | 5,025.0 | +35.0 | +0.7 | 3,548,100 |
| 3/18 | 4,900.0 | 4,999.0 | 4,895.0 | 4,990.0 | +107.0 | +2.2 | 4,125,100 |
| 3/15 | 4,871.0 | 4,943.0 | 4,862.0 | 4,883.0 | +12.0 | +0.3 | 10,629,600 |
| 3/14 | 4,900.0 | 4,902.0 | 4,814.0 | 4,871.0 | -47.0 | -1.0 | 5,267,800 |
| 3/13 | 4,965.0 | 4,968.0 | 4,880.0 | 4,918.0 | -29.0 | -0.6 | 3,981,000 |
| 3/12 | 4,900.0 | 4,947.0 | 4,852.0 | 4,947.0 | +28.0 | +0.6 | 4,408,000 |
| 3/11 | 5,019.0 | 5,019.0 | 4,843.0 | 4,919.0 | -101.0 | -2.0 | 9,171,700 |
| 3/8 | 4,984.0 | 5,066.0 | 4,939.0 | 5,020.0 | -149.0 | -2.9 | 14,538,800 |
| 3/7 | 5,198.0 | 5,227.0 | 5,150.0 | 5,169.0 | -40.0 | -0.8 | 3,882,900 |
| 3/6 | 5,255.0 | 5,264.0 | 5,177.0 | 5,209.0 | -67.0 | -1.3 | 4,164,900 |
| 3/5 | 5,256.0 | 5,284.0 | 5,180.0 | 5,276.0 | -4.0 | -0.1 | 2,826,500 |
| 3/4 | 5,385.0 | 5,410.0 | 5,280.0 | 5,280.0 | -109.0 | -2.0 | 3,196,100 |
| 3/1 | 5,351.0 | 5,400.0 | 5,327.0 | 5,389.0 | +26.0 | +0.5 | 2,935,900 |
| 2/29 | 5,322.0 | 5,403.0 | 5,318.0 | 5,363.0 | +37.0 | +0.7 | 3,584,400 |
| 2/28 | 5,300.0 | 5,408.0 | 5,299.0 | 5,326.0 | +39.0 | +0.7 | 3,354,900 |
| 2/27 | 5,325.0 | 5,358.0 | 5,287.0 | 5,287.0 | -38.0 | -0.7 | 3,005,700 |
| 2/26 | 5,367.0 | 5,390.0 | 5,304.0 | 5,325.0 | -45.0 | -0.8 | 3,770,800 |
| 2/22 | 5,356.0 | 5,388.0 | 5,337.0 | 5,370.0 | -15.0 | -0.3 | 3,107,400 |
| 2/21 | 5,335.0 | 5,405.0 | 5,266.0 | 5,385.0 | -6.0 | -0.1 | 4,050,700 |
| 2/20 | 5,521.0 | 5,530.0 | 5,360.0 | 5,391.0 | -162.0 | -2.9 | 4,497,800 |
| 2/19 | 5,353.0 | 5,555.0 | 5,336.0 | 5,553.0 | +240.0 | +4.5 | 6,045,800 |
| 2/16 | 5,305.0 | 5,353.0 | 5,278.0 | 5,313.0 | +15.0 | +0.3 | 3,872,000 |
| 2/15 | 5,270.0 | 5,299.0 | 5,228.0 | 5,298.0 | +50.0 | +1.0 | 3,729,700 |
| 2/14 | 5,206.0 | 5,256.0 | 5,161.0 | 5,248.0 | +1.0 | +0.0 | 3,752,300 |
| 2/13 | 5,220.0 | 5,250.0 | 5,137.0 | 5,247.0 | +87.0 | +1.7 | 4,428,700 |
▶︎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
