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
1,184.8
円
(12:51)
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 |
|---|---|
| 1,720 (23/06/19) | 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,151 | 1,189 | 1,151 | 1,185 | +35 | +3.0 | 36,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 1,441 | 1,565 | 1,249 | 1,467 | +8 | +0.6 | 4,914,200 |
| 19/11 | 1,478 | 1,524 | 1,412 | 1,459 | -45 | -3.0 | 1,214,900 |
| 19/10 | 1,494 | 1,634 | 1,447 | 1,504 | +12 | +0.8 | 2,509,700 |
| 19/09 | 1,270 | 1,587 | 1,234 | 1,492 | +231 | +18.3 | 4,389,200 |
| 19/08 | 1,439 | 1,461 | 1,192 | 1,261 | -193 | -13.3 | 1,224,500 |
| 19/07 | 1,442 | 1,658 | 1,321 | 1,454 | +42 | +3.0 | 2,787,700 |
| 19/06 | 1,266 | 1,473 | 1,188 | 1,412 | +112 | +8.6 | 2,663,700 |
| 19/05 | 1,373 | 1,415 | 1,238 | 1,300 | -90 | -6.5 | 1,560,700 |
| 19/04 | 1,278 | 1,509 | 1,240 | 1,390 | +124 | +9.8 | 3,674,900 |
| 19/03 | 1,742 | 1,790 | 1,180 | 1,266 | -471 | -27.1 | 5,752,900 |
| 19/02 | 1,631 | 1,857 | 1,587 | 1,737 | +99 | +6.0 | 2,433,800 |
| 19/01 | 1,539 | 1,775 | 1,502 | 1,638 | +13 | +0.8 | 3,180,600 |
| 18/12 | 2,438 | 2,520 | 1,486 | 1,625 | -764 | -32.0 | 6,470,300 |
| 18/11 | 2,367 | 2,596 | 2,197 | 2,389 | +3 | +0.1 | 3,119,300 |
| 18/10 | 3,100 | 3,265 | 2,069 | 2,386 | -659 | -21.6 | 5,434,600 |
| 18/09 | 2,837 | 3,370 | 2,541 | 3,045 | +238 | +8.5 | 6,415,000 |
| 18/08 | 2,745 | 2,917 | 2,335 | 2,807 | +82 | +3.0 | 6,385,500 |
| 18/07 | 3,185 | 3,295 | 2,707 | 2,725 | -505 | -15.6 | 9,022,800 |
| 18/06 | 2,172 | 3,540 | 2,136 | 3,230 | +1,032 | +47.0 | 17,015,000 |
| 18/05 | 2,434 | 2,653 | 2,168 | 2,198 | -259 | -10.5 | 4,573,300 |
| 18/04 | 2,515 | 2,666 | 2,208 | 2,457 | -68 | -2.7 | 4,941,800 |
| 18/03 | 2,902 | 2,992 | 2,289 | 2,525 | -424 | -14.4 | 7,952,900 |
| 18/02 | 3,620 | 3,650 | 2,895 | 2,949 | -651 | -18.1 | 8,519,000 |
| 18/01 | 3,500 | 4,330 | 3,415 | 3,600 | +175 | +5.1 | 16,733,000 |
| 17/12 | 2,920 | 3,650 | 2,691 | 3,425 | +579 | +20.3 | 24,484,800 |
| 17/11 | 2,283 | 3,020 | 2,104 | 2,846 | +628 | +28.3 | 20,633,600 |
| 17/10 | 2,285 | 2,381 | 2,000 | 2,218 | +10 | +0.5 | 14,391,500 |
| 17/09 | 1,514 | 2,340 | 1,362 | 2,208 | +701 | +46.5 | 24,241,000 |
| 17/08 | 1,401 | 1,572 | 1,340 | 1,507 | +114 | +8.2 | 6,414,800 |
| 17/07 | 1,264 | 1,641 | 1,182 | 1,393 | +131 | +10.4 | 9,123,800 |
▶︎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
