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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,948 | 3,974 | 3,773 | 3,825 | -87 | -2.2 | 30,955,500 |
| 5/27 | 3,728 | 3,950 | 3,701 | 3,912 | +243 | +6.6 | 34,905,499 |
| 5/20 | 3,560 | 3,675 | 3,490 | 3,669 | +225 | +6.5 | 30,572,500 |
| 5/13 | 3,729 | 3,729 | 3,354 | 3,444 | -304 | -8.1 | 42,915,999 |
| 5/6 | 3,953 | 4,035 | 3,729 | 3,748 | -207 | -5.2 | 20,048,000 |
| 4/28 | 4,461 | 4,535 | 3,902 | 3,955 | -555 | -12.3 | 32,902,000 |
| 4/22 | 4,520 | 4,607 | 4,385 | 4,510 | -66 | -1.4 | 16,768,000 |
| 4/15 | 4,458 | 4,641 | 4,416 | 4,576 | +97 | +2.2 | 15,847,000 |
| 4/8 | 4,769 | 4,778 | 4,403 | 4,479 | -265 | -5.6 | 19,954,000 |
| 4/1 | 4,785 | 4,822 | 4,623 | 4,744 | -51 | -1.1 | 21,785,000 |
| 3/25 | 4,600 | 4,970 | 4,560 | 4,795 | +198 | +4.3 | 17,257,000 |
| 3/18 | 4,358 | 4,682 | 4,331 | 4,597 | +275 | +6.4 | 23,148,500 |
| 3/11 | 4,214 | 4,358 | 4,186 | 4,322 | +43 | +1.0 | 16,887,500 |
| 3/4 | 4,188 | 4,367 | 4,142 | 4,279 | +100 | +2.4 | 15,762,000 |
| 2/25 | 4,198 | 4,284 | 4,045 | 4,179 | -97 | -2.3 | 17,421,500 |
| 2/18 | 4,352 | 4,577 | 4,257 | 4,276 | -171 | -3.9 | 26,419,000 |
| 2/10 | 4,200 | 4,447 | 4,148 | 4,447 | +264 | +6.3 | 21,618,500 |
| 2/4 | 3,816 | 4,200 | 3,800 | 4,183 | +427 | +11.4 | 27,528,500 |
| 1/28 | 3,800 | 3,805 | 3,666 | 3,756 | -39 | -1.0 | 16,462,000 |
| 1/21 | 3,698 | 3,802 | 3,653 | 3,795 | +107 | +2.9 | 15,922,500 |
| 1/14 | 3,611 | 3,794 | 3,599 | 3,688 | +122 | +3.4 | 14,989,500 |
| 1/7 | 3,873 | 3,887 | 3,536 | 3,566 | -313 | -8.1 | 19,207,000 |
| 12/30 | 3,894 | 4,006 | 3,854 | 3,879 | -17 | -0.4 | 9,895,000 |
| 12/24 | 3,880 | 3,963 | 3,850 | 3,896 | -15 | -0.4 | 13,426,500 |
| 12/17 | 3,820 | 4,092 | 3,706 | 3,911 | +146 | +3.9 | 30,990,000 |
| 12/10 | 3,605 | 3,802 | 3,524 | 3,765 | +172 | +4.8 | 20,532,000 |
| 12/3 | 3,640 | 3,678 | 3,452 | 3,593 | -166 | -4.4 | 33,447,000 |
| 11/26 | 3,846 | 3,902 | 3,754 | 3,759 | -87 | -2.3 | 13,224,500 |
| 11/19 | 3,858 | 4,019 | 3,827 | 3,846 | +14 | +0.4 | 19,053,500 |
| 11/12 | 3,700 | 3,926 | 3,686 | 3,832 | +174 | +4.8 | 20,658,000 |
▶︎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
