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) |
|---|---|---|---|---|---|---|---|
| 12/24 | 3,880.0 | 3,963.0 | 3,850.0 | 3,896.0 | -15.0 | -0.4 | 13,426,500 |
| 12/17 | 3,820.0 | 4,092.0 | 3,706.0 | 3,911.0 | +146.0 | +3.9 | 30,990,000 |
| 12/10 | 3,605.0 | 3,802.0 | 3,524.0 | 3,765.0 | +172.0 | +4.8 | 20,532,000 |
| 12/3 | 3,640.0 | 3,678.0 | 3,452.0 | 3,593.0 | -166.0 | -4.4 | 33,447,000 |
| 11/26 | 3,846.0 | 3,902.0 | 3,754.0 | 3,759.0 | -87.0 | -2.3 | 13,224,500 |
| 11/19 | 3,858.0 | 4,019.0 | 3,827.0 | 3,846.0 | +14.0 | +0.4 | 19,053,500 |
| 11/12 | 3,700.0 | 3,926.0 | 3,686.0 | 3,832.0 | +174.0 | +4.8 | 20,658,000 |
| 11/5 | 3,620.0 | 3,664.0 | 3,573.0 | 3,658.0 | +70.0 | +2.0 | 10,355,000 |
| 10/29 | 3,593.0 | 3,693.0 | 3,495.0 | 3,588.0 | -12.0 | -0.3 | 30,206,000 |
| 10/22 | 3,613.0 | 3,620.0 | 3,554.0 | 3,600.0 | +3.0 | +0.1 | 12,229,000 |
| 10/15 | 3,521.0 | 3,607.0 | 3,472.0 | 3,597.0 | +86.0 | +2.5 | 15,198,000 |
| 10/8 | 3,650.0 | 3,749.0 | 3,456.0 | 3,511.0 | -78.0 | -2.2 | 25,548,000 |
| 10/1 | 3,538.0 | 3,655.0 | 3,482.0 | 3,589.0 | +91.0 | +2.6 | 24,771,500 |
| 9/24 | 3,378.0 | 3,499.0 | 3,374.0 | 3,498.0 | +71.0 | +2.1 | 9,263,500 |
| 9/17 | 3,288.0 | 3,443.0 | 3,282.0 | 3,427.0 | +124.0 | +3.8 | 18,788,500 |
| 9/10 | 3,360.0 | 3,372.0 | 3,207.0 | 3,303.0 | -32.0 | -1.0 | 19,288,000 |
| 9/3 | 3,326.0 | 3,353.0 | 3,244.0 | 3,335.0 | +33.0 | +1.0 | 17,653,500 |
| 8/27 | 3,162.0 | 3,313.0 | 3,155.0 | 3,302.0 | +173.0 | +5.5 | 16,129,500 |
| 8/20 | 3,126.0 | 3,192.0 | 3,077.0 | 3,129.0 | -20.0 | -0.6 | 10,392,500 |
| 8/13 | 2,996.0 | 3,157.0 | 2,986.0 | 3,149.0 | +153.0 | +5.1 | 10,981,000 |
| 8/6 | 3,019.0 | 3,043.0 | 2,982.0 | 2,996.0 | +6.0 | +0.2 | 11,450,000 |
| 7/30 | 3,118.0 | 3,169.0 | 2,971.0 | 2,990.0 | -77.0 | -2.5 | 13,803,000 |
| 7/21 | 3,093.0 | 3,106.0 | 3,010.0 | 3,067.0 | -43.0 | -1.4 | 7,400,500 |
| 7/16 | 3,212.0 | 3,254.0 | 3,106.0 | 3,110.0 | -55.0 | -1.7 | 12,575,000 |
| 7/9 | 3,193.0 | 3,284.0 | 3,100.0 | 3,165.0 | -38.0 | -1.2 | 15,683,000 |
| 7/2 | 3,236.0 | 3,239.0 | 3,157.0 | 3,203.0 | -14.0 | -0.4 | 10,774,500 |
| 6/25 | 3,160.0 | 3,309.0 | 3,144.0 | 3,217.0 | -1.0 | +0.0 | 14,190,000 |
| 6/18 | 3,276.0 | 3,327.0 | 3,217.0 | 3,218.0 | -45.0 | -1.4 | 15,232,500 |
| 6/11 | 3,419.0 | 3,427.0 | 3,194.0 | 3,263.0 | -143.0 | -4.2 | 18,286,000 |
| 6/4 | 3,280.0 | 3,417.0 | 3,228.0 | 3,406.0 | +142.0 | +4.4 | 23,831,000 |
▶︎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
