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 |
|---|---|
| 1,516 (23/06/29) | 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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,343 | 1,360 | 1,323 | 1,349 | +24 | +1.8 | 119,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,305 | 1,313 | 1,224 | 1,250 | -70 | -5.3 | 273,500 |
| 9/22 | 1,372 | 1,400 | 1,303 | 1,320 | -52 | -3.8 | 191,800 |
| 9/16 | 1,387 | 1,568 | 1,360 | 1,372 | +15 | +1.1 | 1,550,100 |
| 9/9 | 1,310 | 1,370 | 1,292 | 1,357 | +37 | +2.8 | 326,100 |
| 9/2 | 1,327 | 1,369 | 1,306 | 1,320 | -39 | -2.9 | 188,500 |
| 8/26 | 1,336 | 1,374 | 1,329 | 1,359 | +6 | +0.4 | 186,200 |
| 8/19 | 1,317 | 1,358 | 1,286 | 1,353 | +32 | +2.4 | 194,500 |
| 8/12 | 1,279 | 1,325 | 1,266 | 1,321 | +46 | +3.6 | 133,900 |
| 8/5 | 1,241 | 1,284 | 1,232 | 1,275 | +37 | +3.0 | 150,200 |
| 7/29 | 1,235 | 1,259 | 1,214 | 1,238 | -7 | -0.6 | 158,600 |
| 7/22 | 1,194 | 1,247 | 1,180 | 1,245 | +50 | +4.2 | 150,900 |
| 7/15 | 1,189 | 1,209 | 1,163 | 1,195 | +28 | +2.4 | 119,400 |
| 7/8 | 1,163 | 1,217 | 1,145 | 1,167 | +9 | +0.8 | 276,600 |
| 7/1 | 1,200 | 1,214 | 1,151 | 1,158 | -25 | -2.1 | 196,000 |
| 6/24 | 1,193 | 1,212 | 1,145 | 1,183 | -9 | -0.8 | 230,700 |
| 6/17 | 1,250 | 1,281 | 1,142 | 1,192 | -132 | -10.0 | 702,800 |
| 6/10 | 1,261 | 1,346 | 1,252 | 1,324 | +57 | +4.5 | 423,100 |
| 6/3 | 1,182 | 1,281 | 1,182 | 1,267 | +93 | +7.9 | 258,200 |
| 5/27 | 1,208 | 1,222 | 1,131 | 1,174 | -27 | -2.3 | 241,200 |
| 5/20 | 1,139 | 1,202 | 1,121 | 1,201 | +71 | +6.3 | 219,300 |
| 5/13 | 1,111 | 1,133 | 1,067 | 1,130 | +8 | +0.7 | 200,800 |
| 5/6 | 1,105 | 1,125 | 1,091 | 1,122 | +16 | +1.5 | 92,900 |
| 4/28 | 1,109 | 1,116 | 1,037 | 1,106 | -33 | -2.9 | 306,900 |
| 4/22 | 1,107 | 1,181 | 1,093 | 1,139 | +27 | +2.4 | 358,200 |
| 4/15 | 1,150 | 1,164 | 1,103 | 1,112 | -53 | -4.6 | 260,400 |
| 4/8 | 1,278 | 1,287 | 1,153 | 1,165 | -108 | -8.5 | 325,600 |
| 4/1 | 1,330 | 1,330 | 1,245 | 1,273 | -57 | -4.3 | 334,200 |
| 3/25 | 1,314 | 1,362 | 1,278 | 1,330 | +18 | +1.4 | 425,000 |
| 3/18 | 1,200 | 1,360 | 1,175 | 1,312 | +212 | +19.3 | 1,906,900 |
| 3/11 | 1,101 | 1,125 | 1,056 | 1,100 | -31 | -2.7 | 380,300 |
▶︎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