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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,320 | 1,336 | 1,287 | 1,306 | +2 | +0.2 | 135,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,283 | 1,310 | 1,270 | 1,304 | +31 | +2.4 | 187,500 |
| 4/19 | 1,350 | 1,365 | 1,259 | 1,273 | -98 | -7.2 | 302,700 |
| 4/12 | 1,331 | 1,390 | 1,303 | 1,371 | +50 | +3.8 | 278,400 |
| 4/5 | 1,359 | 1,398 | 1,301 | 1,321 | -25 | -1.9 | 283,100 |
| 3/29 | 1,320 | 1,347 | 1,300 | 1,346 | +23 | +1.7 | 198,200 |
| 3/22 | 1,306 | 1,355 | 1,302 | 1,323 | +44 | +3.4 | 246,100 |
| 3/15 | 1,209 | 1,308 | 1,209 | 1,279 | +10 | +0.8 | 506,900 |
| 3/8 | 1,260 | 1,336 | 1,236 | 1,269 | +14 | +1.1 | 560,200 |
| 3/1 | 1,195 | 1,279 | 1,192 | 1,255 | +74 | +6.3 | 444,600 |
| 2/22 | 1,178 | 1,195 | 1,156 | 1,181 | +3 | +0.3 | 197,400 |
| 2/16 | 1,142 | 1,180 | 1,135 | 1,178 | +38 | +3.3 | 231,400 |
| 2/9 | 1,165 | 1,177 | 1,134 | 1,140 | -18 | -1.6 | 216,100 |
| 2/2 | 1,170 | 1,208 | 1,153 | 1,158 | +12 | +1.1 | 292,300 |
| 1/26 | 1,167 | 1,178 | 1,139 | 1,146 | -18 | -1.6 | 325,800 |
| 1/19 | 1,200 | 1,208 | 1,156 | 1,164 | -20 | -1.7 | 304,800 |
| 1/12 | 1,189 | 1,201 | 1,157 | 1,184 | +13 | +1.1 | 277,000 |
| 1/5 | 1,117 | 1,186 | 1,108 | 1,171 | +84 | +7.7 | 281,800 |
| 12/29 | 1,053 | 1,094 | 1,037 | 1,087 | +35 | +3.3 | 389,600 |
| 12/22 | 1,101 | 1,110 | 1,046 | 1,052 | -57 | -5.1 | 534,700 |
| 12/15 | 1,248 | 1,268 | 1,055 | 1,109 | -131 | -10.6 | 677,900 |
| 12/8 | 1,301 | 1,310 | 1,235 | 1,240 | -70 | -5.3 | 215,100 |
| 12/1 | 1,309 | 1,325 | 1,281 | 1,310 | +22 | +1.7 | 195,400 |
| 11/24 | 1,297 | 1,311 | 1,265 | 1,288 | -9 | -0.7 | 186,800 |
| 11/17 | 1,320 | 1,331 | 1,279 | 1,297 | -6 | -0.5 | 186,500 |
| 11/10 | 1,287 | 1,323 | 1,280 | 1,303 | +23 | +1.8 | 165,400 |
| 11/2 | 1,264 | 1,282 | 1,221 | 1,280 | -10 | -0.8 | 169,000 |
| 10/27 | 1,387 | 1,393 | 1,253 | 1,290 | -39 | -2.9 | 372,600 |
| 10/20 | 1,340 | 1,355 | 1,298 | 1,329 | -33 | -2.4 | 259,800 |
| 10/13 | 1,336 | 1,403 | 1,336 | 1,362 | +38 | +2.9 | 337,100 |
| 10/6 | 1,313 | 1,336 | 1,242 | 1,324 | +26 | +2.0 | 405,500 |
▶︎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