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
3,635
円
(23:40)
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) | 3,513.0 (24/10/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,765.0 (24/01/17) | 3,513.0 (24/10/25) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,887.0 | 3,919.0 | 3,632.0 | 3,632.0 | -208.0 | -5.4 | 19,605,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/6 | 3,098.0 | 3,207.0 | 3,072.0 | 3,194.0 | +100.0 | +3.2 | 13,747,500 |
| 8/30 | 3,040.0 | 3,094.0 | 3,024.0 | 3,094.0 | +19.0 | +0.6 | 12,778,500 |
| 8/23 | 3,060.0 | 3,084.0 | 2,981.0 | 3,075.0 | +41.0 | +1.4 | 12,011,000 |
| 8/16 | 2,981.0 | 3,074.0 | 2,935.0 | 3,034.0 | +38.0 | +1.3 | 11,796,500 |
| 8/9 | 2,934.0 | 3,060.0 | 2,843.0 | 2,996.0 | +62.0 | +2.1 | 16,717,500 |
| 8/2 | 2,830.0 | 2,947.0 | 2,826.0 | 2,934.0 | +110.0 | +3.9 | 15,147,000 |
| 7/26 | 2,832.0 | 2,845.0 | 2,774.0 | 2,824.0 | -21.0 | -0.7 | 8,899,500 |
| 7/19 | 2,772.0 | 2,847.0 | 2,746.0 | 2,845.0 | +73.0 | +2.6 | 11,001,500 |
| 7/12 | 2,788.0 | 2,808.0 | 2,746.0 | 2,772.0 | -29.0 | -1.0 | 8,834,000 |
| 7/5 | 2,692.0 | 2,814.0 | 2,670.0 | 2,801.0 | +133.0 | +5.0 | 12,490,000 |
| 6/28 | 2,654.0 | 2,713.0 | 2,644.0 | 2,668.0 | +24.0 | +0.9 | 10,827,500 |
| 6/21 | 2,682.0 | 2,698.0 | 2,630.0 | 2,644.0 | -52.0 | -1.9 | 10,135,500 |
| 6/14 | 2,700.0 | 2,738.0 | 2,667.0 | 2,696.0 | +6.0 | +0.2 | 9,372,000 |
| 6/7 | 2,610.0 | 2,690.0 | 2,575.0 | 2,690.0 | +40.0 | +1.5 | 11,624,500 |
| 5/31 | 2,704.0 | 2,713.0 | 2,638.0 | 2,650.0 | -52.0 | -1.9 | 11,668,500 |
| 5/24 | 2,637.0 | 2,726.0 | 2,602.0 | 2,702.0 | +64.0 | +2.4 | 17,421,500 |
| 5/17 | 2,483.0 | 2,646.0 | 2,465.0 | 2,638.0 | +158.0 | +6.4 | 15,284,000 |
| 5/10 | 2,493.0 | 2,523.0 | 2,448.0 | 2,480.0 | +26.0 | +1.1 | 14,575,000 |
| 4/26 | 2,465.0 | 2,540.0 | 2,413.0 | 2,454.0 | -24.0 | -1.0 | 16,367,500 |
| 4/19 | 2,534.0 | 2,548.0 | 2,470.0 | 2,478.0 | -33.0 | -1.3 | 8,647,000 |
| 4/12 | 2,449.0 | 2,511.0 | 2,436.0 | 2,511.0 | +56.0 | +2.3 | 8,767,000 |
| 4/5 | 2,540.0 | 2,579.0 | 2,449.0 | 2,455.0 | -59.0 | -2.4 | 16,825,000 |
| 3/29 | 2,453.0 | 2,547.0 | 2,446.0 | 2,514.0 | +36.0 | +1.5 | 21,808,000 |
| 3/22 | 2,459.0 | 2,483.0 | 2,406.0 | 2,478.0 | +25.0 | +1.0 | 10,330,500 |
| 3/15 | 2,499.0 | 2,512.0 | 2,431.0 | 2,453.0 | -48.0 | -1.9 | 15,104,000 |
| 3/8 | 2,450.0 | 2,501.0 | 2,414.0 | 2,501.0 | +71.0 | +2.9 | 15,038,000 |
| 3/1 | 2,449.0 | 2,464.0 | 2,413.0 | 2,430.0 | -12.0 | -0.5 | 12,585,500 |
| 2/22 | 2,436.0 | 2,477.0 | 2,415.0 | 2,442.0 | +34.0 | +1.4 | 11,318,000 |
| 2/15 | 2,370.0 | 2,409.0 | 2,356.0 | 2,408.0 | ー | ー | 12,190,500 |
▶︎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
