！決算発表予定日 2024/12/12
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
1,217
円
(10:46)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,496 (24/09/27) | 1,000 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,212 | 1,246 | 1,188 | 1,217 | +5 | +0.4 | 294,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,488 | 1,526 | 1,351 | 1,385 | -123 | -8.2 | 1,162,700 |
| 21/09 | 1,347 | 1,739 | 1,346 | 1,508 | +160 | +11.9 | 3,246,900 |
| 21/08 | 1,350 | 1,402 | 1,251 | 1,348 | -2 | -0.2 | 787,100 |
| 21/07 | 1,470 | 1,484 | 1,347 | 1,350 | -111 | -7.6 | 875,100 |
| 21/06 | 1,565 | 1,578 | 1,356 | 1,461 | -102 | -6.5 | 1,314,700 |
| 21/05 | 1,577 | 1,600 | 1,472 | 1,563 | -15 | -1.0 | 987,500 |
| 21/04 | 1,695 | 1,764 | 1,565 | 1,578 | -110 | -6.5 | 1,928,000 |
| 21/03 | 2,022 | 2,115 | 1,575 | 1,688 | -310 | -15.5 | 5,491,900 |
| 21/02 | 1,729 | 2,090 | 1,721 | 1,998 | +239 | +13.6 | 2,088,500 |
| 21/01 | 1,673 | 2,035 | 1,555 | 1,759 | +112 | +6.8 | 4,851,200 |
| 20/12 | 1,520 | 1,776 | 1,439 | 1,647 | +139 | +9.2 | 7,106,800 |
| 20/11 | 1,247 | 1,548 | 1,203 | 1,508 | +278 | +22.6 | 1,938,600 |
| 20/10 | 1,313 | 1,358 | 1,194 | 1,230 | -81 | -6.2 | 1,121,000 |
| 20/09 | 1,020 | 1,363 | 1,001 | 1,311 | +291 | +28.5 | 2,152,700 |
| 20/08 | 945 | 1,089 | 942 | 1,020 | +76 | +8.1 | 690,200 |
| 20/07 | 1,076 | 1,137 | 944 | 944 | -132 | -12.3 | 1,246,700 |
| 20/06 | 980 | 1,288 | 951 | 1,076 | +105 | +10.8 | 3,152,200 |
| 20/05 | 915 | 1,035 | 853 | 971 | +50 | +5.4 | 1,381,500 |
| 20/04 | 868 | 977 | 750 | 921 | +49 | +5.6 | 1,658,300 |
| 20/03 | 1,022 | 1,175 | 630 | 872 | -190 | -17.9 | 4,314,200 |
| 20/02 | 1,193 | 1,313 | 1,060 | 1,062 | -164 | -13.4 | 1,701,400 |
| 20/01 | 1,423 | 1,439 | 1,199 | 1,226 | -241 | -16.4 | 2,622,900 |
| 19/12 | 1,441 | 1,565 | 1,249 | 1,467 | +8 | +0.6 | 4,914,200 |
▶︎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
