!決算発表予定日 2025/03/14
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) |
---|---|---|---|---|---|---|---|
2/21 | 1,062 | 1,062 | 1,049 | 1,051 | -11 | -1.0 | 43,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 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 |
12/11 | 1,205 | 1,212 | 1,191 | 1,195 | -18 | -1.5 | 62,100 |
12/10 | 1,200 | 1,220 | 1,200 | 1,213 | +11 | +0.9 | 36,800 |
12/9 | 1,223 | 1,230 | 1,202 | 1,202 | -28 | -2.3 | 25,500 |
12/6 | 1,209 | 1,246 | 1,206 | 1,230 | +21 | +1.7 | 47,000 |
12/5 | 1,190 | 1,214 | 1,190 | 1,209 | +21 | +1.8 | 24,100 |
12/4 | 1,218 | 1,226 | 1,188 | 1,188 | -32 | -2.6 | 42,700 |
12/3 | 1,202 | 1,227 | 1,202 | 1,220 | +15 | +1.2 | 17,500 |
12/2 | 1,212 | 1,220 | 1,204 | 1,205 | -7 | -0.6 | 19,500 |
11/29 | 1,213 | 1,225 | 1,211 | 1,212 | -10 | -0.8 | 11,300 |
11/28 | 1,239 | 1,239 | 1,213 | 1,222 | -17 | -1.4 | 22,600 |
11/27 | 1,261 | 1,261 | 1,231 | 1,239 | -23 | -1.8 | 17,800 |
11/26 | 1,258 | 1,265 | 1,244 | 1,262 | +4 | +0.3 | 39,300 |
11/25 | 1,261 | 1,269 | 1,257 | 1,258 | -9 | -0.7 | 17,000 |
11/22 | 1,245 | 1,272 | 1,245 | 1,267 | +22 | +1.8 | 16,800 |
11/21 | 1,234 | 1,255 | 1,232 | 1,245 | +6 | +0.5 | 14,000 |
▶︎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