！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
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,496 (24/09/27) | 1,000 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,223 | 1,230 | 1,191 | 1,195 | -35 | -2.9 | 186,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,212 | 1,246 | 1,188 | 1,230 | +18 | +1.5 | 150,800 |
| 11/29 | 1,261 | 1,269 | 1,211 | 1,212 | -55 | -4.3 | 108,000 |
| 11/22 | 1,250 | 1,279 | 1,230 | 1,267 | -3 | -0.2 | 81,800 |
| 11/15 | 1,287 | 1,311 | 1,259 | 1,270 | -34 | -2.6 | 69,100 |
| 11/8 | 1,261 | 1,321 | 1,253 | 1,304 | +43 | +3.4 | 82,300 |
| 11/1 | 1,280 | 1,326 | 1,261 | 1,261 | -10 | -0.8 | 281,800 |
| 10/25 | 1,324 | 1,332 | 1,260 | 1,271 | -60 | -4.5 | 132,400 |
| 10/18 | 1,421 | 1,433 | 1,316 | 1,331 | -80 | -5.7 | 142,900 |
| 10/11 | 1,442 | 1,450 | 1,394 | 1,411 | -24 | -1.7 | 108,000 |
| 10/4 | 1,429 | 1,490 | 1,415 | 1,435 | -54 | -3.6 | 242,600 |
| 9/27 | 1,385 | 1,496 | 1,385 | 1,489 | +118 | +8.6 | 284,000 |
| 9/20 | 1,358 | 1,428 | 1,328 | 1,371 | +73 | +5.6 | 239,700 |
| 9/13 | 1,315 | 1,375 | 1,272 | 1,298 | -67 | -4.9 | 159,600 |
| 9/6 | 1,409 | 1,410 | 1,336 | 1,365 | -43 | -3.1 | 99,700 |
| 8/30 | 1,385 | 1,418 | 1,333 | 1,408 | +14 | +1.0 | 112,000 |
| 8/23 | 1,261 | 1,394 | 1,261 | 1,394 | +124 | +9.8 | 159,800 |
| 8/16 | 1,158 | 1,274 | 1,156 | 1,270 | +112 | +9.7 | 96,700 |
| 8/9 | 1,136 | 1,246 | 1,000 | 1,158 | -89 | -7.1 | 280,900 |
| 8/2 | 1,389 | 1,448 | 1,247 | 1,247 | -122 | -8.9 | 171,400 |
| 7/26 | 1,383 | 1,418 | 1,346 | 1,369 | -21 | -1.5 | 160,300 |
| 7/19 | 1,398 | 1,434 | 1,386 | 1,390 | 0 | 0.0 | 163,100 |
| 7/12 | 1,291 | 1,412 | 1,277 | 1,390 | +104 | +8.1 | 299,600 |
| 7/5 | 1,305 | 1,356 | 1,286 | 1,286 | -17 | -1.3 | 179,100 |
| 6/28 | 1,343 | 1,360 | 1,295 | 1,303 | -22 | -1.7 | 172,700 |
| 6/21 | 1,256 | 1,412 | 1,256 | 1,325 | +9 | +0.7 | 404,400 |
| 6/14 | 1,358 | 1,380 | 1,304 | 1,316 | -41 | -3.0 | 197,500 |
| 6/7 | 1,356 | 1,378 | 1,342 | 1,357 | +20 | +1.5 | 138,000 |
| 5/31 | 1,364 | 1,382 | 1,299 | 1,337 | -27 | -2.0 | 174,100 |
| 5/24 | 1,260 | 1,390 | 1,260 | 1,364 | +104 | +8.3 | 242,900 |
| 5/17 | 1,305 | 1,305 | 1,251 | 1,260 | -50 | -3.8 | 217,000 |
▶︎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
