！決算発表予定日 2024/06/14
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 |
|---|---|
| 1,720 (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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,305 | 1,305 | 1,251 | 1,260 | -50 | -3.8 | 246,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,266 | 1,350 | 1,257 | 1,298 | +49 | +3.9 | 562,100 |
| 9/22 | 1,265 | 1,270 | 1,218 | 1,249 | -22 | -1.7 | 280,200 |
| 9/15 | 1,296 | 1,308 | 1,248 | 1,271 | -115 | -8.3 | 851,300 |
| 9/8 | 1,457 | 1,463 | 1,377 | 1,386 | -56 | -3.9 | 480,200 |
| 9/1 | 1,350 | 1,442 | 1,340 | 1,442 | +104 | +7.8 | 262,100 |
| 8/25 | 1,308 | 1,359 | 1,308 | 1,338 | +35 | +2.7 | 139,300 |
| 8/18 | 1,360 | 1,370 | 1,295 | 1,303 | -60 | -4.4 | 152,400 |
| 8/10 | 1,325 | 1,363 | 1,310 | 1,363 | +33 | +2.5 | 172,300 |
| 8/4 | 1,397 | 1,423 | 1,321 | 1,330 | -47 | -3.4 | 291,000 |
| 7/28 | 1,390 | 1,399 | 1,358 | 1,377 | -13 | -0.9 | 206,400 |
| 7/21 | 1,390 | 1,423 | 1,369 | 1,390 | +11 | +0.8 | 185,700 |
| 7/14 | 1,438 | 1,453 | 1,374 | 1,379 | -51 | -3.6 | 284,900 |
| 7/7 | 1,483 | 1,503 | 1,406 | 1,430 | -43 | -2.9 | 443,800 |
| 6/30 | 1,500 | 1,528 | 1,445 | 1,473 | -45 | -3.0 | 580,000 |
| 6/23 | 1,666 | 1,720 | 1,491 | 1,518 | -108 | -6.6 | 1,609,300 |
| 6/16 | 1,312 | 1,676 | 1,228 | 1,626 | +305 | +23.1 | 4,373,800 |
| 6/9 | 1,265 | 1,322 | 1,265 | 1,321 | +79 | +6.4 | 548,400 |
| 6/2 | 1,225 | 1,243 | 1,199 | 1,242 | +32 | +2.6 | 227,100 |
| 5/26 | 1,193 | 1,230 | 1,186 | 1,210 | +17 | +1.4 | 223,500 |
| 5/19 | 1,159 | 1,196 | 1,143 | 1,193 | +34 | +2.9 | 171,500 |
| 5/12 | 1,170 | 1,182 | 1,153 | 1,159 | -10 | -0.9 | 110,800 |
| 5/2 | 1,155 | 1,179 | 1,150 | 1,169 | +20 | +1.7 | 85,600 |
| 4/28 | 1,150 | 1,156 | 1,122 | 1,149 | +9 | +0.8 | 147,800 |
| 4/21 | 1,133 | 1,156 | 1,126 | 1,140 | +13 | +1.2 | 133,500 |
| 4/14 | 1,119 | 1,139 | 1,112 | 1,127 | +10 | +0.9 | 147,000 |
| 4/7 | 1,171 | 1,175 | 1,105 | 1,117 | -57 | -4.9 | 209,700 |
| 3/31 | 1,118 | 1,176 | 1,112 | 1,174 | +57 | +5.1 | 195,200 |
| 3/24 | 1,121 | 1,127 | 1,090 | 1,117 | -23 | -2.0 | 207,100 |
▶︎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