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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,720 (23/06/19) | 1,037 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,398 (24/04/02) | 1,108 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,300 | 1,300 | 1,270 | 1,286 | +4 | +0.3 | 22,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 1,283 | 1,299 | 1,271 | 1,282 | +9 | +0.7 | 50,300 |
| 4/19 | 1,300 | 1,305 | 1,259 | 1,273 | -33 | -2.5 | 60,200 |
| 4/18 | 1,275 | 1,316 | 1,265 | 1,306 | +17 | +1.3 | 45,600 |
| 4/17 | 1,312 | 1,316 | 1,276 | 1,289 | -23 | -1.8 | 63,500 |
| 4/16 | 1,346 | 1,365 | 1,310 | 1,312 | -48 | -3.5 | 73,900 |
| 4/15 | 1,350 | 1,361 | 1,337 | 1,360 | -11 | -0.8 | 59,500 |
| 4/12 | 1,367 | 1,390 | 1,345 | 1,371 | +6 | +0.4 | 84,800 |
| 4/11 | 1,309 | 1,365 | 1,303 | 1,365 | +50 | +3.8 | 100,000 |
| 4/10 | 1,324 | 1,345 | 1,313 | 1,315 | -15 | -1.1 | 43,000 |
| 4/9 | 1,324 | 1,335 | 1,318 | 1,330 | +6 | +0.5 | 26,900 |
| 4/8 | 1,331 | 1,339 | 1,311 | 1,324 | +3 | +0.2 | 23,700 |
| 4/5 | 1,313 | 1,325 | 1,301 | 1,321 | -8 | -0.6 | 32,700 |
| 4/4 | 1,357 | 1,367 | 1,324 | 1,329 | -27 | -2.0 | 35,100 |
| 4/3 | 1,362 | 1,377 | 1,342 | 1,356 | -17 | -1.2 | 51,200 |
| 4/2 | 1,360 | 1,398 | 1,344 | 1,373 | +29 | +2.2 | 104,000 |
| 4/1 | 1,359 | 1,366 | 1,344 | 1,344 | -2 | -0.2 | 60,100 |
| 3/29 | 1,313 | 1,347 | 1,313 | 1,346 | +34 | +2.6 | 57,900 |
| 3/28 | 1,319 | 1,319 | 1,305 | 1,312 | +1 | +0.1 | 30,800 |
| 3/27 | 1,318 | 1,318 | 1,305 | 1,311 | +1 | +0.1 | 41,800 |
| 3/26 | 1,301 | 1,318 | 1,300 | 1,310 | +7 | +0.5 | 24,200 |
| 3/25 | 1,320 | 1,335 | 1,301 | 1,303 | -20 | -1.5 | 43,500 |
| 3/22 | 1,345 | 1,346 | 1,322 | 1,323 | -19 | -1.4 | 28,600 |
| 3/21 | 1,335 | 1,355 | 1,332 | 1,342 | +19 | +1.4 | 67,700 |
| 3/19 | 1,306 | 1,323 | 1,302 | 1,323 | +1 | +0.1 | 51,300 |
| 3/18 | 1,306 | 1,339 | 1,306 | 1,322 | +43 | +3.4 | 98,500 |
| 3/15 | 1,240 | 1,298 | 1,230 | 1,279 | +43 | +3.5 | 76,800 |
| 3/14 | 1,265 | 1,265 | 1,232 | 1,236 | -22 | -1.8 | 49,300 |
| 3/13 | 1,289 | 1,297 | 1,258 | 1,258 | -25 | -2.0 | 46,700 |
| 3/12 | 1,255 | 1,298 | 1,245 | 1,283 | +28 | +2.2 | 81,200 |
| 3/11 | 1,209 | 1,308 | 1,209 | 1,255 | -14 | -1.1 | 252,900 |
▶︎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