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) |
|---|---|---|---|---|---|---|---|
| 10/30 | 3,036.0 | 3,090.0 | 2,858.0 | 2,917.0 | -134.0 | -4.4 | 18,195,500 |
| 10/23 | 3,002.0 | 3,053.0 | 2,980.0 | 3,051.0 | +70.0 | +2.4 | 11,087,000 |
| 10/16 | 2,990.0 | 3,062.0 | 2,980.0 | 2,981.0 | -17.0 | -0.6 | 11,124,500 |
| 10/9 | 2,973.0 | 3,023.0 | 2,959.0 | 2,998.0 | +68.0 | +2.3 | 9,887,500 |
| 10/2 | 3,000.0 | 3,017.0 | 2,918.0 | 2,930.0 | -56.0 | -1.9 | 12,605,000 |
| 9/25 | 3,023.0 | 3,044.0 | 2,986.0 | 2,986.0 | -37.0 | -1.2 | 8,378,000 |
| 9/18 | 2,967.0 | 3,030.0 | 2,862.0 | 3,023.0 | +10.0 | +0.3 | 17,476,500 |
| 9/11 | 2,842.0 | 3,017.0 | 2,836.0 | 3,013.0 | +173.0 | +6.1 | 22,276,500 |
| 9/4 | 2,880.0 | 2,933.0 | 2,793.0 | 2,840.0 | +11.0 | +0.4 | 16,560,500 |
| 8/28 | 2,741.0 | 2,903.0 | 2,707.0 | 2,829.0 | +68.0 | +2.5 | 17,834,000 |
| 8/21 | 2,815.0 | 2,825.0 | 2,721.0 | 2,761.0 | -55.0 | -2.0 | 16,541,000 |
| 8/14 | 2,645.0 | 2,850.0 | 2,640.0 | 2,816.0 | +195.0 | +7.4 | 19,393,500 |
| 8/7 | 2,500.0 | 2,645.0 | 2,473.0 | 2,621.0 | +87.0 | +3.4 | 21,121,500 |
| 7/31 | 2,780.0 | 2,800.0 | 2,500.0 | 2,534.0 | -281.0 | -10.0 | 27,111,000 |
| 7/22 | 2,811.0 | 2,848.0 | 2,764.0 | 2,815.0 | -4.0 | -0.1 | 9,315,500 |
| 7/17 | 2,792.0 | 2,833.0 | 2,726.0 | 2,819.0 | +46.0 | +1.7 | 16,086,500 |
| 7/10 | 2,781.0 | 2,875.0 | 2,772.0 | 2,773.0 | -42.0 | -1.5 | 15,236,500 |
| 7/3 | 2,857.0 | 2,893.0 | 2,791.0 | 2,815.0 | -62.0 | -2.2 | 20,919,000 |
| 6/26 | 2,998.0 | 3,126.0 | 2,839.0 | 2,877.0 | -127.0 | -4.2 | 32,927,500 |
| 6/19 | 3,088.0 | 3,093.0 | 2,974.0 | 3,004.0 | -103.0 | -3.3 | 18,657,000 |
| 6/12 | 3,100.0 | 3,182.0 | 3,066.0 | 3,107.0 | +43.0 | +1.4 | 20,912,000 |
| 6/5 | 3,092.0 | 3,158.0 | 3,012.0 | 3,064.0 | -59.0 | -1.9 | 21,297,000 |
| 5/29 | 3,084.0 | 3,200.0 | 3,062.0 | 3,123.0 | +83.0 | +2.7 | 27,671,500 |
| 5/22 | 2,852.0 | 3,134.0 | 2,851.0 | 3,040.0 | +189.0 | +6.6 | 30,291,000 |
| 5/15 | 2,784.0 | 2,876.0 | 2,765.0 | 2,851.0 | +105.0 | +3.8 | 24,216,000 |
| 5/8 | 2,676.0 | 2,746.0 | 2,610.0 | 2,746.0 | +21.0 | +0.8 | 14,243,000 |
| 5/1 | 2,816.0 | 2,880.0 | 2,712.0 | 2,725.0 | -90.0 | -3.2 | 24,551,500 |
| 4/24 | 2,862.0 | 2,900.0 | 2,777.0 | 2,815.0 | -81.0 | -2.8 | 18,504,500 |
| 4/17 | 2,752.0 | 2,954.0 | 2,743.0 | 2,896.0 | +135.0 | +4.9 | 23,935,500 |
| 4/10 | 2,651.0 | 2,903.0 | 2,626.0 | 2,761.0 | +88.0 | +3.3 | 40,163,999 |
▶︎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
