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
4,510
円
(18:47)
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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 4,513 | 4,527 | 4,468 | 4,500 | -54 | -1.2 | 2,929,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/14 | 4,652 | 4,864 | 4,639 | 4,801 | +187 | +4.1 | 27,212,100 |
| 4/7 | 4,555 | 4,645 | 4,475 | 4,614 | +86 | +1.9 | 23,698,900 |
| 3/31 | 4,419 | 4,581 | 4,364 | 4,528 | +120 | +2.7 | 50,902,500 |
| 3/24 | 4,420 | 4,444 | 4,344 | 4,408 | -7 | -0.2 | 12,203,000 |
| 3/17 | 4,400 | 4,436 | 4,272 | 4,415 | -9 | -0.2 | 21,383,500 |
| 3/10 | 4,359 | 4,479 | 4,263 | 4,424 | +64 | +1.5 | 27,998,500 |
| 3/3 | 4,152 | 4,389 | 4,148 | 4,360 | +192 | +4.6 | 19,233,500 |
| 2/24 | 4,322 | 4,336 | 4,145 | 4,168 | -150 | -3.5 | 11,164,500 |
| 2/17 | 4,316 | 4,346 | 4,255 | 4,318 | +20 | +0.5 | 10,282,000 |
| 2/10 | 4,374 | 4,400 | 4,293 | 4,298 | -29 | -0.7 | 14,584,500 |
| 2/3 | 4,202 | 4,473 | 4,138 | 4,327 | +119 | +2.8 | 34,835,499 |
| 1/27 | 4,011 | 4,275 | 3,982 | 4,208 | +197 | +4.9 | 29,911,000 |
| 1/20 | 3,788 | 4,028 | 3,777 | 4,011 | +222 | +5.9 | 18,089,000 |
| 1/13 | 3,836 | 3,890 | 3,751 | 3,789 | +9 | +0.2 | 14,079,500 |
| 1/6 | 3,810 | 3,816 | 3,723 | 3,780 | -52 | -1.4 | 10,401,000 |
| 12/30 | 3,688 | 3,971 | 3,686 | 3,832 | +144 | +3.9 | 23,460,500 |
| 12/23 | 3,908 | 3,911 | 3,628 | 3,688 | -250 | -6.4 | 22,939,500 |
| 12/16 | 3,900 | 3,978 | 3,895 | 3,938 | +24 | +0.6 | 12,460,500 |
| 12/9 | 3,878 | 3,944 | 3,851 | 3,914 | +34 | +0.9 | 13,407,000 |
| 12/2 | 4,019 | 4,019 | 3,869 | 3,880 | -120 | -3.0 | 16,594,500 |
| 11/25 | 3,903 | 4,034 | 3,903 | 4,000 | +103 | +2.6 | 12,767,500 |
| 11/18 | 3,914 | 3,953 | 3,827 | 3,897 | -34 | -0.9 | 15,889,000 |
| 11/11 | 3,939 | 3,996 | 3,876 | 3,931 | -10 | -0.3 | 14,938,000 |
| 11/4 | 4,000 | 4,048 | 3,929 | 3,941 | -69 | -1.7 | 14,938,000 |
| 10/28 | 3,897 | 4,016 | 3,800 | 4,010 | +169 | +4.4 | 34,069,499 |
| 10/21 | 3,971 | 4,040 | 3,841 | 3,841 | -143 | -3.6 | 19,420,500 |
| 10/14 | 3,894 | 4,025 | 3,856 | 3,984 | +50 | +1.3 | 17,406,500 |
| 10/7 | 3,941 | 4,011 | 3,834 | 3,934 | -7 | -0.2 | 18,907,500 |
▶︎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