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
3,277
円
(09:13)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,265.0 | 3,284.0 | 3,253.0 | 3,283.0 | -21.0 | -0.6 | 539,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 5,300.0 | 5,302.0 | 5,223.0 | 5,243.0 | -66.0 | -1.2 | 1,735,200 |
| 12/25 | 5,275.0 | 5,312.0 | 5,266.0 | 5,309.0 | +47.0 | +0.9 | 1,172,800 |
| 12/22 | 5,265.0 | 5,307.0 | 5,240.0 | 5,262.0 | -9.0 | -0.2 | 1,684,800 |
| 12/21 | 5,263.0 | 5,289.0 | 5,227.0 | 5,271.0 | -38.0 | -0.7 | 1,794,600 |
| 12/20 | 5,277.0 | 5,352.0 | 5,271.0 | 5,309.0 | +43.0 | +0.8 | 2,757,800 |
| 12/19 | 5,232.0 | 5,266.0 | 5,173.0 | 5,266.0 | -17.0 | -0.3 | 2,383,800 |
| 12/18 | 5,260.0 | 5,283.0 | 5,214.0 | 5,283.0 | +13.0 | +0.3 | 2,132,900 |
| 12/15 | 5,271.0 | 5,284.0 | 5,231.0 | 5,270.0 | +73.0 | +1.4 | 3,045,400 |
| 12/14 | 5,247.0 | 5,284.0 | 5,167.0 | 5,197.0 | -58.0 | -1.1 | 2,610,600 |
| 12/13 | 5,302.0 | 5,360.0 | 5,231.0 | 5,255.0 | -17.0 | -0.3 | 3,533,400 |
| 12/12 | 5,285.0 | 5,314.0 | 5,253.0 | 5,272.0 | -28.0 | -0.5 | 2,477,800 |
| 12/11 | 5,212.0 | 5,311.0 | 5,191.0 | 5,300.0 | +89.0 | +1.7 | 3,937,000 |
| 12/8 | 5,178.0 | 5,222.0 | 5,147.0 | 5,211.0 | +11.0 | +0.2 | 3,918,500 |
| 12/7 | 5,157.0 | 5,203.0 | 5,143.0 | 5,200.0 | +22.0 | +0.4 | 2,971,900 |
| 12/6 | 5,091.0 | 5,188.0 | 5,070.0 | 5,178.0 | +121.0 | +2.4 | 3,159,700 |
| 12/5 | 5,044.0 | 5,085.0 | 5,030.0 | 5,057.0 | +12.0 | +0.2 | 2,143,300 |
| 12/4 | 5,029.0 | 5,055.0 | 4,981.0 | 5,045.0 | -29.0 | -0.6 | 2,265,100 |
| 12/1 | 5,030.0 | 5,092.0 | 5,002.0 | 5,074.0 | +49.0 | +1.0 | 2,804,800 |
| 11/30 | 4,969.0 | 5,028.0 | 4,911.0 | 5,025.0 | +37.0 | +0.7 | 6,122,500 |
| 11/29 | 5,050.0 | 5,078.0 | 4,988.0 | 4,988.0 | -88.0 | -1.7 | 2,600,500 |
| 11/28 | 5,072.0 | 5,109.0 | 5,058.0 | 5,076.0 | +17.0 | +0.3 | 2,092,600 |
| 11/27 | 5,093.0 | 5,110.0 | 5,007.0 | 5,059.0 | -58.0 | -1.1 | 3,195,300 |
| 11/24 | 5,219.0 | 5,220.0 | 5,112.0 | 5,117.0 | -113.0 | -2.2 | 2,666,400 |
| 11/22 | 5,162.0 | 5,250.0 | 5,153.0 | 5,230.0 | +68.0 | +1.3 | 2,522,200 |
| 11/21 | 5,165.0 | 5,193.0 | 5,155.0 | 5,162.0 | +5.0 | +0.1 | 2,385,800 |
| 11/20 | 5,157.0 | 5,196.0 | 5,121.0 | 5,157.0 | -63.0 | -1.2 | 3,208,100 |
| 11/17 | 5,100.0 | 5,252.0 | 5,087.0 | 5,220.0 | +124.0 | +2.4 | 4,624,300 |
| 11/16 | 5,048.0 | 5,096.0 | 5,019.0 | 5,096.0 | +27.0 | +0.5 | 2,431,500 |
| 11/15 | 5,100.0 | 5,145.0 | 5,054.0 | 5,069.0 | +19.0 | +0.4 | 2,756,400 |
| 11/14 | 5,089.0 | 5,108.0 | 5,050.0 | 5,050.0 | -39.0 | -0.8 | 2,035,000 |
▶︎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
