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) |
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 | 1,218 | 1,151 | 1,158 | +8 | +0.7 | 241,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 1,284 | 1,620 | 1,280 | 1,580 | +296 | +23.1 | 881,000 |
| 09/11 | 1,359 | 1,397 | 1,161 | 1,284 | -95 | -6.9 | 646,300 |
| 09/10 | 1,482 | 1,493 | 1,314 | 1,379 | -83 | -5.7 | 1,003,300 |
| 09/09 | 1,496 | 1,557 | 1,382 | 1,462 | -15 | -1.0 | 1,046,300 |
| 09/08 | 1,322 | 1,590 | 1,281 | 1,477 | +142 | +10.6 | 1,049,000 |
| 09/07 | 1,366 | 1,440 | 1,214 | 1,335 | -30 | -2.2 | 1,663,700 |
| 09/06 | 1,135 | 1,499 | 1,118 | 1,365 | +259 | +23.4 | 2,163,700 |
| 09/05 | 1,165 | 1,211 | 954 | 1,106 | -83 | -7.0 | 1,506,000 |
| 09/04 | 884 | 1,243 | 875 | 1,189 | +324 | +37.5 | 1,323,800 |
| 09/03 | 691 | 995 | 663 | 865 | +169 | +24.3 | 1,313,900 |
| 09/02 | 761 | 793 | 681 | 696 | -89 | -11.3 | 932,500 |
| 09/01 | 750 | 945 | 709 | 785 | +65 | +9.0 | 2,177,900 |
| 08/12 | 822 | 996 | 682 | 720 | -82 | -10.2 | 2,162,900 |
| 08/11 | 954 | 1,058 | 791 | 802 | -82 | -9.3 | 1,996,500 |
| 08/10 | 1,105 | 1,135 | 682 | 884 | -220 | -19.9 | 3,716,500 |
| 08/09 | 1,616 | 1,730 | 1,029 | 1,104 | -543 | -33.0 | 3,479,700 |
| 08/08 | 1,665 | 1,791 | 1,530 | 1,647 | -70 | -4.1 | 1,644,900 |
| 08/07 | 1,885 | 1,919 | 1,540 | 1,717 | -179 | -9.4 | 1,952,900 |
| 08/06 | 1,935 | 2,255 | 1,820 | 1,896 | -39 | -2.0 | 2,276,800 |
| 08/05 | 1,785 | 1,969 | 1,700 | 1,935 | +135 | +7.5 | 1,950,100 |
| 08/04 | 1,796 | 1,940 | 1,680 | 1,800 | +19 | +1.1 | 2,615,500 |
| 08/03 | 1,398 | 1,818 | 1,155 | 1,781 | +351 | +24.6 | 4,290,500 |
| 08/02 | 1,408 | 1,484 | 1,215 | 1,430 | +3 | +0.2 | 2,217,700 |
| 08/01 | 1,799 | 1,799 | 1,275 | 1,427 | -371 | -20.6 | 2,541,000 |
| 07/12 | 1,831 | 1,979 | 1,659 | 1,798 | -52 | -2.8 | 2,198,600 |
| 07/11 | 2,065 | 2,110 | 1,579 | 1,850 | -215 | -10.4 | 1,962,600 |
| 07/10 | 2,160 | 2,240 | 1,920 | 2,065 | -85 | -4.0 | 1,916,900 |
| 07/09 | 2,000 | 2,150 | 1,924 | 2,150 | +135 | +6.7 | 1,476,300 |
| 07/08 | 2,315 | 2,480 | 1,983 | 2,015 | -305 | -13.2 | 2,176,300 |
| 07/07 | 2,535 | 2,540 | 2,265 | 2,320 | -190 | -7.6 | 1,640,100 |
▶︎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
