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
3,771
円
(23:27)
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) | 3,536 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,765 (24/01/17) | 3,536 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 3,918 | 3,926 | 3,726 | 3,852 | -58 | -1.5 | 22,942,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/30 | 3,996 | 4,036 | 3,868 | 3,941 | -65 | -1.6 | 22,834,500 |
| 9/22 | 4,100 | 4,110 | 3,910 | 4,006 | -72 | -1.8 | 10,232,500 |
| 9/16 | 4,006 | 4,124 | 3,999 | 4,078 | +116 | +2.9 | 19,929,500 |
| 9/9 | 4,086 | 4,087 | 3,748 | 3,962 | -130 | -3.2 | 33,668,999 |
| 9/2 | 4,040 | 4,177 | 3,993 | 4,092 | -12 | -0.3 | 26,561,500 |
| 8/26 | 4,100 | 4,189 | 4,050 | 4,104 | -32 | -0.8 | 13,717,000 |
| 8/19 | 4,135 | 4,217 | 4,112 | 4,136 | +12 | +0.3 | 14,062,500 |
| 8/12 | 4,159 | 4,203 | 4,074 | 4,124 | -52 | -1.3 | 11,678,500 |
| 8/5 | 4,100 | 4,235 | 4,068 | 4,176 | +146 | +3.6 | 30,948,500 |
| 7/29 | 3,821 | 4,030 | 3,803 | 4,030 | +178 | +4.6 | 23,640,500 |
| 7/22 | 3,691 | 3,865 | 3,629 | 3,852 | +188 | +5.1 | 15,998,000 |
| 7/15 | 3,685 | 3,736 | 3,621 | 3,664 | +39 | +1.1 | 16,063,500 |
| 7/8 | 3,702 | 3,781 | 3,557 | 3,625 | -49 | -1.3 | 19,834,500 |
| 7/1 | 3,729 | 3,844 | 3,653 | 3,674 | -18 | -0.5 | 21,818,500 |
| 6/24 | 3,642 | 3,696 | 3,558 | 3,692 | +83 | +2.3 | 13,593,000 |
| 6/17 | 3,656 | 3,693 | 3,540 | 3,609 | -118 | -3.2 | 24,056,500 |
| 6/10 | 3,800 | 3,879 | 3,725 | 3,727 | -98 | -2.6 | 18,651,000 |
▶︎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
