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
4,353.4
円
取引時間外
(23:44)
株価は20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 (24/01/17) | 4,270 (24/05/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,765 (24/01/17) | 4,270 (24/05/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 4,568 | 4,570 | 4,354 | 4,408 | -168 | -3.7 | 20,914,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 5,313 | 5,350 | 4,941 | 5,088 | -146 | -2.8 | 22,779,600 |
| 11/2 | 4,690 | 5,249 | 4,511 | 5,234 | +513 | +10.9 | 37,332,600 |
| 10/27 | 4,542 | 4,735 | 4,538 | 4,721 | +143 | +3.1 | 16,112,800 |
| 10/20 | 4,750 | 4,814 | 4,502 | 4,578 | -222 | -4.6 | 20,032,700 |
| 10/13 | 4,930 | 4,957 | 4,791 | 4,800 | -100 | -2.0 | 10,636,600 |
| 10/6 | 4,958 | 5,051 | 4,743 | 4,900 | -9 | -0.2 | 17,915,400 |
| 9/29 | 5,049 | 5,055 | 4,872 | 4,909 | -144 | -2.9 | 18,521,800 |
| 9/22 | 5,205 | 5,214 | 4,988 | 5,053 | -173 | -3.3 | 13,500,900 |
| 9/15 | 5,250 | 5,267 | 5,129 | 5,226 | +14 | +0.3 | 13,296,900 |
| 9/8 | 5,253 | 5,328 | 5,206 | 5,212 | -43 | -0.8 | 13,692,200 |
| 9/1 | 5,126 | 5,257 | 5,027 | 5,255 | +173 | +3.4 | 16,772,800 |
| 8/25 | 5,032 | 5,128 | 4,990 | 5,082 | +54 | +1.1 | 12,264,400 |
| 8/18 | 5,353 | 5,393 | 4,985 | 5,028 | -295 | -5.5 | 15,046,800 |
| 8/10 | 5,202 | 5,357 | 5,191 | 5,323 | +101 | +1.9 | 12,047,700 |
| 8/4 | 5,566 | 5,703 | 5,135 | 5,222 | -240 | -4.4 | 26,304,800 |
| 7/28 | 5,428 | 5,520 | 5,311 | 5,462 | +79 | +1.5 | 16,291,500 |
| 7/21 | 5,574 | 5,613 | 5,366 | 5,383 | -202 | -3.6 | 14,466,300 |
| 7/14 | 5,565 | 5,629 | 5,460 | 5,585 | +16 | +0.3 | 15,472,300 |
| 7/7 | 5,682 | 5,749 | 5,533 | 5,569 | -32 | -0.6 | 15,422,800 |
| 6/30 | 5,364 | 5,756 | 5,288 | 5,601 | +321 | +6.1 | 26,650,100 |
| 6/23 | 5,392 | 5,392 | 5,246 | 5,280 | -83 | -1.6 | 16,947,600 |
| 6/16 | 5,405 | 5,499 | 5,303 | 5,363 | -79 | -1.5 | 22,451,900 |
| 6/9 | 5,350 | 5,475 | 5,306 | 5,442 | +120 | +2.3 | 20,245,900 |
| 6/2 | 5,480 | 5,480 | 5,136 | 5,322 | -70 | -1.3 | 37,567,200 |
| 5/26 | 5,377 | 5,547 | 5,122 | 5,392 | +16 | +0.3 | 33,843,500 |
| 5/19 | 5,090 | 5,443 | 5,035 | 5,376 | +279 | +5.5 | 24,351,200 |
| 5/12 | 4,937 | 5,104 | 4,845 | 5,097 | +182 | +3.7 | 25,007,700 |
| 5/2 | 4,809 | 4,949 | 4,795 | 4,915 | +116 | +2.4 | 10,524,100 |
| 4/28 | 4,801 | 4,913 | 4,695 | 4,799 | +15 | +0.3 | 23,665,900 |
| 4/21 | 4,810 | 4,934 | 4,745 | 4,784 | -17 | -0.4 | 21,412,600 |
▶︎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