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 |
|---|---|
| 1,496 (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) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,429 | 1,490 | 1,415 | 1,435 | -54 | -3.6 | 265,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/26 | 1,363 | 1,508 | 1,351 | 1,495 | +117 | +8.5 | 370,800 |
| 7/19 | 1,497 | 1,500 | 1,321 | 1,378 | -137 | -9.0 | 597,600 |
| 7/12 | 1,611 | 1,658 | 1,513 | 1,515 | -82 | -5.1 | 721,900 |
| 7/5 | 1,442 | 1,609 | 1,442 | 1,597 | +185 | +13.1 | 947,900 |
| 6/28 | 1,433 | 1,439 | 1,396 | 1,412 | -10 | -0.7 | 396,100 |
| 6/21 | 1,302 | 1,473 | 1,302 | 1,422 | +122 | +9.4 | 1,302,000 |
| 6/14 | 1,288 | 1,349 | 1,253 | 1,300 | +22 | +1.7 | 447,300 |
| 6/7 | 1,266 | 1,313 | 1,188 | 1,278 | -22 | -1.7 | 518,300 |
| 5/31 | 1,320 | 1,352 | 1,288 | 1,300 | -9 | -0.7 | 262,700 |
| 5/24 | 1,403 | 1,415 | 1,271 | 1,309 | -72 | -5.2 | 353,600 |
| 5/17 | 1,327 | 1,395 | 1,238 | 1,381 | +54 | +4.1 | 508,400 |
| 5/10 | 1,373 | 1,394 | 1,270 | 1,327 | -63 | -4.5 | 436,000 |
| 4/26 | 1,452 | 1,462 | 1,370 | 1,390 | -61 | -4.2 | 563,400 |
| 4/19 | 1,373 | 1,509 | 1,364 | 1,451 | +96 | +7.1 | 1,262,600 |
| 4/12 | 1,324 | 1,375 | 1,298 | 1,355 | +50 | +3.8 | 758,000 |
| 4/5 | 1,278 | 1,350 | 1,240 | 1,305 | +39 | +3.1 | 1,090,900 |
| 3/29 | 1,189 | 1,283 | 1,180 | 1,266 | +37 | +3.0 | 984,100 |
| 3/22 | 1,281 | 1,326 | 1,222 | 1,229 | -43 | -3.4 | 1,038,200 |
| 3/15 | 1,645 | 1,728 | 1,265 | 1,272 | -365 | -22.3 | 3,082,600 |
| 3/8 | 1,764 | 1,790 | 1,611 | 1,637 | -114 | -6.5 | 566,400 |
| 3/1 | 1,800 | 1,820 | 1,736 | 1,751 | -49 | -2.7 | 574,800 |
| 2/22 | 1,700 | 1,857 | 1,700 | 1,800 | +119 | +7.1 | 781,400 |
| 2/15 | 1,621 | 1,747 | 1,605 | 1,681 | +73 | +4.5 | 483,600 |
| 2/8 | 1,636 | 1,711 | 1,587 | 1,608 | -16 | -1.0 | 579,700 |
| 2/1 | 1,749 | 1,760 | 1,596 | 1,624 | -98 | -5.7 | 696,600 |
| 1/25 | 1,747 | 1,775 | 1,620 | 1,722 | +34 | +2.0 | 617,700 |
| 1/18 | 1,595 | 1,708 | 1,594 | 1,688 | +85 | +5.3 | 595,200 |
| 1/11 | 1,603 | 1,713 | 1,540 | 1,603 | +48 | +3.1 | 1,133,900 |
| 1/4 | 1,539 | 1,575 | 1,502 | 1,555 | ー | ー | 233,100 |
▶︎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
