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) |
|---|---|---|---|---|---|---|---|
| 4/3 | 2,676.0 | 2,847.0 | 2,606.0 | 2,673.0 | -127.0 | -4.5 | 38,474,999 |
| 3/27 | 2,820.0 | 2,978.0 | 2,720.0 | 2,800.0 | -34.0 | -1.2 | 61,377,499 |
| 3/19 | 2,440.0 | 2,910.0 | 2,415.0 | 2,834.0 | +402.0 | +16.5 | 65,633,999 |
| 3/13 | 2,526.0 | 2,639.0 | 2,250.0 | 2,432.0 | -159.0 | -6.1 | 72,853,999 |
| 3/6 | 2,434.0 | 2,730.0 | 2,430.0 | 2,591.0 | +138.0 | +5.6 | 68,915,499 |
| 2/28 | 2,511.0 | 2,612.0 | 2,324.0 | 2,453.0 | -238.0 | -8.8 | 55,968,499 |
| 2/21 | 2,828.0 | 2,836.0 | 2,678.0 | 2,691.0 | -211.0 | -7.3 | 26,772,500 |
| 2/14 | 2,901.0 | 2,992.0 | 2,897.0 | 2,902.0 | -30.0 | -1.0 | 13,810,000 |
| 2/7 | 2,800.0 | 2,980.0 | 2,778.0 | 2,932.0 | +80.0 | +2.8 | 21,771,500 |
| 1/31 | 2,929.0 | 3,014.0 | 2,806.0 | 2,852.0 | -293.0 | -9.3 | 34,454,999 |
| 1/24 | 3,124.0 | 3,167.0 | 3,051.0 | 3,145.0 | +15.0 | +0.5 | 12,065,000 |
| 1/17 | 3,190.0 | 3,215.0 | 3,124.0 | 3,130.0 | -53.0 | -1.7 | 9,375,500 |
| 1/10 | 2,952.0 | 3,205.0 | 2,936.0 | 3,183.0 | +207.0 | +7.0 | 20,669,500 |
| 12/30 | 3,019.0 | 3,019.0 | 2,976.0 | 2,976.0 | -44.0 | -1.5 | 2,221,500 |
| 12/27 | 2,980.0 | 3,032.0 | 2,978.0 | 3,020.0 | +45.0 | +1.5 | 8,627,000 |
| 12/20 | 2,960.0 | 2,996.0 | 2,928.0 | 2,975.0 | +22.0 | +0.8 | 10,554,500 |
| 12/13 | 3,021.0 | 3,024.0 | 2,912.0 | 2,953.0 | -54.0 | -1.8 | 15,931,000 |
| 12/6 | 3,040.0 | 3,064.0 | 2,986.0 | 3,007.0 | -22.0 | -0.7 | 11,132,500 |
| 11/29 | 3,091.0 | 3,101.0 | 3,022.0 | 3,029.0 | -62.0 | -2.0 | 11,374,000 |
| 11/22 | 2,978.0 | 3,114.0 | 2,975.0 | 3,091.0 | +99.0 | +3.3 | 17,159,000 |
| 11/15 | 3,049.0 | 3,112.0 | 2,947.0 | 2,992.0 | -44.0 | -1.5 | 21,477,500 |
| 11/8 | 3,215.0 | 3,251.0 | 2,994.0 | 3,036.0 | -142.0 | -4.5 | 23,257,500 |
| 11/1 | 3,300.0 | 3,331.0 | 3,117.0 | 3,178.0 | -145.0 | -4.4 | 29,493,500 |
| 10/25 | 3,314.0 | 3,363.0 | 3,304.0 | 3,323.0 | +26.0 | +0.8 | 10,563,000 |
| 10/18 | 3,300.0 | 3,374.0 | 3,277.0 | 3,297.0 | +42.0 | +1.3 | 15,711,000 |
| 10/11 | 3,281.0 | 3,396.0 | 3,241.0 | 3,255.0 | -32.0 | -1.0 | 23,156,000 |
| 10/4 | 3,269.0 | 3,317.0 | 3,228.0 | 3,287.0 | -11.0 | -0.3 | 15,596,500 |
| 9/27 | 3,192.0 | 3,330.0 | 3,190.0 | 3,298.0 | +112.0 | +3.5 | 19,404,000 |
| 9/20 | 3,169.0 | 3,205.0 | 3,115.0 | 3,186.0 | +7.0 | +0.2 | 15,867,000 |
| 9/13 | 3,214.0 | 3,246.0 | 2,948.0 | 3,179.0 | -15.0 | -0.5 | 30,286,500 |
▶︎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
