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 |
|---|---|
| 1,503 (23/07/03) | 1,037 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,412 (24/06/18) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,343 | 1,360 | 1,295 | 1,303 | -22 | -1.7 | 236,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 1,200 | 1,206 | 1,114 | 1,140 | -88 | -7.2 | 433,600 |
| 3/10 | 1,241 | 1,273 | 1,222 | 1,228 | -1 | -0.1 | 290,400 |
| 3/3 | 1,180 | 1,233 | 1,179 | 1,229 | +51 | +4.3 | 209,400 |
| 2/24 | 1,182 | 1,199 | 1,164 | 1,178 | -4 | -0.3 | 101,400 |
| 2/17 | 1,183 | 1,199 | 1,142 | 1,182 | +9 | +0.8 | 197,000 |
| 2/10 | 1,215 | 1,216 | 1,171 | 1,173 | -42 | -3.5 | 245,500 |
| 2/3 | 1,183 | 1,278 | 1,178 | 1,215 | +33 | +2.8 | 1,087,900 |
| 1/27 | 1,151 | 1,202 | 1,151 | 1,182 | +38 | +3.3 | 237,500 |
| 1/20 | 1,106 | 1,149 | 1,098 | 1,144 | +31 | +2.8 | 219,500 |
| 1/13 | 1,105 | 1,131 | 1,100 | 1,113 | +21 | +1.9 | 194,200 |
| 1/6 | 1,055 | 1,094 | 1,045 | 1,092 | +33 | +3.1 | 144,800 |
| 12/30 | 1,024 | 1,073 | 1,012 | 1,059 | +22 | +2.1 | 324,500 |
| 12/23 | 1,125 | 1,137 | 1,023 | 1,037 | -88 | -7.8 | 706,400 |
| 12/16 | 1,199 | 1,253 | 1,103 | 1,125 | -68 | -5.7 | 1,013,100 |
| 12/9 | 1,224 | 1,230 | 1,178 | 1,193 | -44 | -3.6 | 255,900 |
| 12/2 | 1,340 | 1,340 | 1,235 | 1,237 | -104 | -7.8 | 257,500 |
| 11/25 | 1,310 | 1,344 | 1,294 | 1,341 | +46 | +3.6 | 234,300 |
| 11/18 | 1,237 | 1,298 | 1,226 | 1,295 | +51 | +4.1 | 187,600 |
| 11/11 | 1,200 | 1,276 | 1,194 | 1,244 | +59 | +5.0 | 338,300 |
| 11/4 | 1,212 | 1,218 | 1,180 | 1,185 | -25 | -2.1 | 163,200 |
| 10/28 | 1,190 | 1,255 | 1,186 | 1,210 | +36 | +3.1 | 515,800 |
| 10/21 | 1,162 | 1,190 | 1,157 | 1,174 | +2 | +0.2 | 188,600 |
| 10/14 | 1,221 | 1,235 | 1,156 | 1,172 | -78 | -6.2 | 250,800 |
| 10/7 | 1,230 | 1,292 | 1,218 | 1,250 | 0 | 0.0 | 240,500 |
▶︎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