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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,315 | 1,329 | 1,287 | 1,306 | -21 | -1.6 | 101,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,359 | 1,398 | 1,259 | 1,327 | -19 | -1.4 | 1,085,100 |
| 24/03 | 1,263 | 1,355 | 1,209 | 1,346 | +91 | +7.3 | 1,638,200 |
| 24/02 | 1,191 | 1,264 | 1,134 | 1,255 | +59 | +4.9 | 1,020,200 |
| 24/01 | 1,117 | 1,208 | 1,108 | 1,196 | +109 | +10.0 | 1,424,200 |
| 23/12 | 1,312 | 1,325 | 1,037 | 1,087 | -227 | -17.3 | 1,866,300 |
| 23/11 | 1,264 | 1,331 | 1,249 | 1,314 | +60 | +4.8 | 757,800 |
| 23/10 | 1,313 | 1,403 | 1,221 | 1,254 | -44 | -3.4 | 1,471,300 |
| 23/09 | 1,410 | 1,463 | 1,218 | 1,298 | -93 | -6.7 | 2,283,300 |
| 23/08 | 1,403 | 1,423 | 1,295 | 1,391 | -12 | -0.9 | 847,200 |
| 23/07 | 1,483 | 1,503 | 1,358 | 1,403 | -70 | -4.8 | 1,181,200 |
| 23/06 | 1,211 | 1,720 | 1,199 | 1,473 | +269 | +22.3 | 7,226,800 |
| 23/05 | 1,155 | 1,240 | 1,143 | 1,204 | +55 | +4.8 | 703,200 |
| 23/04 | 1,171 | 1,175 | 1,105 | 1,149 | -25 | -2.1 | 638,000 |
| 23/03 | 1,201 | 1,273 | 1,090 | 1,174 | -34 | -2.8 | 1,244,800 |
| 23/02 | 1,200 | 1,240 | 1,142 | 1,208 | 0 | 0.0 | 990,500 |
| 23/01 | 1,055 | 1,278 | 1,045 | 1,208 | +149 | +14.1 | 1,528,200 |
| 22/12 | 1,271 | 1,283 | 1,012 | 1,059 | -206 | -16.3 | 2,429,600 |
| 22/11 | 1,212 | 1,344 | 1,180 | 1,265 | +53 | +4.4 | 1,002,900 |
| 22/10 | 1,230 | 1,292 | 1,156 | 1,212 | -38 | -3.0 | 1,244,000 |
| 22/09 | 1,358 | 1,568 | 1,224 | 1,250 | -108 | -8.0 | 2,439,200 |
| 22/08 | 1,241 | 1,374 | 1,232 | 1,358 | +120 | +9.7 | 755,600 |
| 22/07 | 1,193 | 1,259 | 1,145 | 1,238 | +50 | +4.2 | 754,100 |
| 22/06 | 1,218 | 1,346 | 1,142 | 1,188 | -27 | -2.2 | 1,659,800 |
| 22/05 | 1,105 | 1,223 | 1,067 | 1,215 | +109 | +9.9 | 856,600 |
| 22/04 | 1,266 | 1,287 | 1,037 | 1,106 | -165 | -13.0 | 1,307,800 |
| 22/03 | 1,139 | 1,362 | 1,056 | 1,271 | +132 | +11.6 | 3,180,100 |
| 22/02 | 1,082 | 1,169 | 1,070 | 1,139 | +65 | +6.1 | 1,284,500 |
| 22/01 | 1,248 | 1,299 | 1,012 | 1,074 | -156 | -12.7 | 2,015,200 |
| 21/12 | 1,360 | 1,570 | 1,205 | 1,230 | -133 | -9.8 | 2,748,800 |
| 21/11 | 1,399 | 1,583 | 1,358 | 1,363 | -22 | -1.6 | 1,358,600 |
▶︎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