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) |
|---|---|---|---|---|---|---|---|
| 5/28 | 3,013.0 | 3,279.0 | 3,005.0 | 3,264.0 | +254.0 | +8.4 | 26,240,000 |
| 5/21 | 3,079.0 | 3,098.0 | 2,993.0 | 3,010.0 | -44.0 | -1.4 | 14,789,000 |
| 5/14 | 3,048.0 | 3,077.0 | 2,920.0 | 3,054.0 | +13.0 | +0.4 | 17,190,000 |
| 5/7 | 3,119.0 | 3,145.0 | 3,038.0 | 3,041.0 | -54.0 | -1.7 | 8,171,500 |
| 4/30 | 3,086.0 | 3,170.0 | 3,063.0 | 3,095.0 | +34.0 | +1.1 | 15,399,500 |
| 4/23 | 3,129.0 | 3,135.0 | 2,987.0 | 3,061.0 | -60.0 | -1.9 | 18,533,000 |
| 4/16 | 3,261.0 | 3,269.0 | 3,064.0 | 3,121.0 | -135.0 | -4.2 | 19,065,000 |
| 4/9 | 3,388.0 | 3,396.0 | 3,248.0 | 3,256.0 | -119.0 | -3.5 | 11,705,500 |
| 4/2 | 3,400.0 | 3,485.0 | 3,302.0 | 3,375.0 | 0 | 0.0 | 20,971,500 |
| 3/26 | 3,406.0 | 3,459.0 | 3,263.0 | 3,375.0 | -92.0 | -2.7 | 20,413,000 |
| 3/19 | 3,380.0 | 3,491.0 | 3,325.0 | 3,467.0 | +92.0 | +2.7 | 19,988,000 |
| 3/12 | 3,545.0 | 3,564.0 | 3,308.0 | 3,375.0 | -152.0 | -4.3 | 16,675,000 |
| 3/5 | 3,596.0 | 3,649.0 | 3,456.0 | 3,527.0 | -41.0 | -1.2 | 14,733,000 |
| 2/26 | 3,620.0 | 3,699.0 | 3,559.0 | 3,568.0 | -12.0 | -0.3 | 12,306,500 |
| 2/19 | 3,559.0 | 3,728.0 | 3,497.0 | 3,580.0 | +33.0 | +0.9 | 16,292,500 |
| 2/12 | 3,502.0 | 3,624.0 | 3,502.0 | 3,547.0 | +89.0 | +2.6 | 13,748,000 |
| 2/5 | 3,230.0 | 3,478.0 | 3,216.0 | 3,458.0 | +188.0 | +5.8 | 15,962,000 |
| 1/29 | 3,202.0 | 3,343.0 | 3,148.0 | 3,270.0 | +70.0 | +2.2 | 19,062,500 |
| 1/22 | 3,196.0 | 3,237.0 | 3,137.0 | 3,200.0 | +4.0 | +0.1 | 13,625,000 |
| 1/15 | 3,220.0 | 3,299.0 | 3,187.0 | 3,196.0 | -28.0 | -0.9 | 12,150,500 |
| 1/8 | 3,340.0 | 3,340.0 | 3,167.0 | 3,224.0 | -184.0 | -5.4 | 17,549,000 |
| 12/30 | 3,320.0 | 3,434.0 | 3,270.0 | 3,408.0 | +104.0 | +3.2 | 8,302,500 |
| 12/25 | 3,388.0 | 3,396.0 | 3,217.0 | 3,304.0 | -102.0 | -3.0 | 17,419,500 |
| 12/18 | 3,654.0 | 3,718.0 | 3,391.0 | 3,406.0 | -258.0 | -7.0 | 17,529,500 |
| 12/11 | 3,600.0 | 3,680.0 | 3,531.0 | 3,664.0 | +65.0 | +1.8 | 14,396,000 |
| 12/4 | 3,600.0 | 3,610.0 | 3,518.0 | 3,599.0 | -19.0 | -0.5 | 15,539,500 |
| 11/27 | 3,515.0 | 3,659.0 | 3,502.0 | 3,618.0 | +160.0 | +4.6 | 16,550,000 |
| 11/20 | 3,380.0 | 3,517.0 | 3,360.0 | 3,458.0 | +86.0 | +2.6 | 24,291,500 |
| 11/13 | 3,160.0 | 3,460.0 | 3,158.0 | 3,372.0 | +231.0 | +7.4 | 33,833,499 |
| 11/6 | 2,951.0 | 3,156.0 | 2,946.0 | 3,141.0 | +224.0 | +7.7 | 18,145,000 |
▶︎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
