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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 2/9 | 5,148.0 | 5,202.0 | 5,101.0 | 5,160.0 | +48.0 | +0.9 | 5,041,000 |
| 2/8 | 5,130.0 | 5,135.0 | 5,051.0 | 5,112.0 | 0 | 0.0 | 3,772,900 |
| 2/7 | 5,137.0 | 5,159.0 | 5,060.0 | 5,112.0 | -24.0 | -0.5 | 5,103,700 |
| 2/6 | 5,210.0 | 5,212.0 | 5,106.0 | 5,136.0 | -73.0 | -1.4 | 6,515,800 |
| 2/5 | 5,426.0 | 5,435.0 | 5,201.0 | 5,209.0 | -210.0 | -3.9 | 6,858,900 |
| 2/2 | 5,523.0 | 5,530.0 | 5,418.0 | 5,419.0 | -81.0 | -1.5 | 3,514,900 |
| 2/1 | 5,476.0 | 5,552.0 | 5,462.0 | 5,500.0 | -2.0 | +0.0 | 3,841,400 |
| 1/31 | 5,501.0 | 5,647.0 | 5,461.0 | 5,502.0 | -32.0 | -0.6 | 6,177,900 |
| 1/30 | 5,532.0 | 5,599.0 | 5,507.0 | 5,534.0 | +37.0 | +0.7 | 3,534,800 |
| 1/29 | 5,463.0 | 5,501.0 | 5,410.0 | 5,497.0 | +49.0 | +0.9 | 2,263,300 |
| 1/26 | 5,550.0 | 5,556.0 | 5,442.0 | 5,448.0 | -114.0 | -2.1 | 2,840,100 |
| 1/25 | 5,502.0 | 5,605.0 | 5,500.0 | 5,562.0 | +82.0 | +1.5 | 2,743,500 |
| 1/24 | 5,540.0 | 5,544.0 | 5,477.0 | 5,480.0 | -62.0 | -1.1 | 2,847,400 |
| 1/23 | 5,595.0 | 5,647.0 | 5,534.0 | 5,542.0 | -51.0 | -0.9 | 2,315,000 |
| 1/22 | 5,565.0 | 5,593.0 | 5,523.0 | 5,593.0 | +31.0 | +0.6 | 1,906,500 |
| 1/19 | 5,644.0 | 5,665.0 | 5,531.0 | 5,562.0 | -7.0 | -0.1 | 2,358,900 |
| 1/18 | 5,637.0 | 5,650.0 | 5,542.0 | 5,569.0 | -74.0 | -1.3 | 2,989,400 |
| 1/17 | 5,656.0 | 5,765.0 | 5,594.0 | 5,643.0 | -41.0 | -0.7 | 5,384,200 |
| 1/16 | 5,550.0 | 5,700.0 | 5,547.0 | 5,684.0 | +150.0 | +2.7 | 5,541,400 |
| 1/15 | 5,554.0 | 5,561.0 | 5,468.0 | 5,534.0 | -12.0 | -0.2 | 3,370,100 |
| 1/12 | 5,538.0 | 5,547.0 | 5,459.0 | 5,546.0 | +84.0 | +1.5 | 4,239,600 |
| 1/11 | 5,500.0 | 5,532.0 | 5,413.0 | 5,462.0 | -4.0 | -0.1 | 4,540,500 |
| 1/10 | 5,332.0 | 5,482.0 | 5,330.0 | 5,466.0 | +164.0 | +3.1 | 5,216,200 |
| 1/9 | 5,300.0 | 5,349.0 | 5,277.0 | 5,302.0 | +28.0 | +0.5 | 2,604,100 |
| 1/5 | 5,165.0 | 5,292.0 | 5,153.0 | 5,274.0 | +122.0 | +2.4 | 3,223,700 |
| 1/4 | 5,238.0 | 5,240.0 | 5,106.0 | 5,152.0 | -99.0 | -1.9 | 3,583,200 |
| 12/29 | 5,261.0 | 5,309.0 | 5,223.0 | 5,251.0 | -9.0 | -0.2 | 2,361,400 |
| 12/28 | 5,266.0 | 5,269.0 | 5,217.0 | 5,260.0 | -27.0 | -0.5 | 1,565,900 |
| 12/27 | 5,250.0 | 5,292.0 | 5,241.0 | 5,287.0 | +44.0 | +0.8 | 2,334,500 |
| 12/26 | 5,300.0 | 5,302.0 | 5,223.0 | 5,243.0 | -66.0 | -1.2 | 1,735,200 |
▶︎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
