5218東証S貸借
業種 ガラス・土石
オハラ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,496 (24/09/27) | 1,000 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,496 (24/09/27) | 1,000 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,130 | 1,130 | 1,112 | 1,126 | -3 | -0.3 | 39,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,137 | 1,137 | 1,126 | 1,129 | 0 | 0.0 | 35,900 |
| 1/28 | 1,142 | 1,142 | 1,124 | 1,129 | -10 | -0.9 | 73,500 |
| 1/27 | 1,143 | 1,148 | 1,132 | 1,139 | +7 | +0.6 | 28,900 |
| 1/24 | 1,131 | 1,144 | 1,126 | 1,132 | +5 | +0.4 | 37,500 |
| 1/23 | 1,130 | 1,130 | 1,121 | 1,127 | +7 | +0.6 | 21,800 |
| 1/22 | 1,130 | 1,138 | 1,116 | 1,120 | -8 | -0.7 | 43,700 |
| 1/21 | 1,111 | 1,132 | 1,111 | 1,128 | +21 | +1.9 | 27,100 |
| 1/20 | 1,100 | 1,120 | 1,100 | 1,107 | +7 | +0.6 | 29,100 |
| 1/17 | 1,102 | 1,112 | 1,091 | 1,100 | -11 | -1.0 | 29,600 |
| 1/16 | 1,111 | 1,120 | 1,103 | 1,111 | +1 | +0.1 | 22,800 |
| 1/15 | 1,114 | 1,120 | 1,106 | 1,110 | -6 | -0.5 | 26,000 |
| 1/14 | 1,151 | 1,152 | 1,113 | 1,116 | -35 | -3.0 | 34,800 |
| 1/10 | 1,156 | 1,165 | 1,150 | 1,151 | -7 | -0.6 | 44,700 |
| 1/9 | 1,191 | 1,191 | 1,158 | 1,158 | -37 | -3.1 | 40,800 |
| 1/8 | 1,200 | 1,210 | 1,195 | 1,195 | -14 | -1.2 | 35,300 |
| 1/7 | 1,186 | 1,218 | 1,183 | 1,209 | +25 | +2.1 | 66,000 |
| 1/6 | 1,151 | 1,189 | 1,151 | 1,184 | +34 | +3.0 | 58,500 |
| 12/30 | 1,152 | 1,159 | 1,148 | 1,150 | -5 | -0.4 | 32,400 |
| 12/27 | 1,159 | 1,163 | 1,148 | 1,155 | -4 | -0.4 | 40,800 |
| 12/26 | 1,129 | 1,161 | 1,129 | 1,159 | +34 | +3.0 | 76,900 |
| 12/25 | 1,102 | 1,127 | 1,093 | 1,125 | +31 | +2.8 | 61,600 |
| 12/24 | 1,082 | 1,101 | 1,078 | 1,094 | +11 | +1.0 | 74,700 |
| 12/23 | 1,085 | 1,098 | 1,083 | 1,083 | -7 | -0.6 | 36,800 |
| 12/20 | 1,104 | 1,109 | 1,089 | 1,090 | -17 | -1.5 | 51,600 |
| 12/19 | 1,087 | 1,107 | 1,086 | 1,107 | +11 | +1.0 | 46,600 |
| 12/18 | 1,080 | 1,103 | 1,070 | 1,096 | +19 | +1.8 | 58,700 |
| 12/17 | 1,095 | 1,099 | 1,074 | 1,077 | -18 | -1.6 | 82,600 |
| 12/16 | 1,135 | 1,135 | 1,095 | 1,095 | -40 | -3.5 | 112,900 |
| 12/13 | 1,102 | 1,155 | 1,092 | 1,135 | -70 | -5.8 | 265,300 |
| 12/12 | 1,214 | 1,224 | 1,201 | 1,205 | +10 | +0.8 | 49,900 |
▶︎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
