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) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,125 | 1,176 | 1,113 | 1,131 | +9 | +0.8 | 249,000 |
| 2/25 | 1,138 | 1,149 | 1,070 | 1,122 | -41 | -3.5 | 270,600 |
| 2/18 | 1,109 | 1,169 | 1,092 | 1,163 | +30 | +2.7 | 348,600 |
| 2/10 | 1,128 | 1,143 | 1,092 | 1,133 | +31 | +2.8 | 287,400 |
| 2/4 | 1,050 | 1,107 | 1,049 | 1,102 | +57 | +5.5 | 387,700 |
| 1/28 | 1,080 | 1,113 | 1,012 | 1,045 | -45 | -4.1 | 334,100 |
| 1/21 | 1,122 | 1,154 | 1,073 | 1,090 | -36 | -3.2 | 487,400 |
| 1/14 | 1,216 | 1,216 | 1,098 | 1,126 | -90 | -7.4 | 584,000 |
| 1/7 | 1,248 | 1,299 | 1,205 | 1,216 | -14 | -1.1 | 541,300 |
| 12/30 | 1,233 | 1,244 | 1,206 | 1,230 | -3 | -0.2 | 437,600 |
| 12/24 | 1,281 | 1,281 | 1,205 | 1,233 | -54 | -4.2 | 670,900 |
| 12/17 | 1,426 | 1,570 | 1,280 | 1,287 | -118 | -8.4 | 1,299,900 |
| 12/10 | 1,365 | 1,450 | 1,357 | 1,405 | +30 | +2.2 | 159,200 |
| 12/3 | 1,358 | 1,430 | 1,317 | 1,375 | -73 | -5.0 | 349,800 |
| 11/26 | 1,544 | 1,556 | 1,434 | 1,448 | -86 | -5.6 | 179,500 |
| 11/19 | 1,568 | 1,583 | 1,473 | 1,534 | -11 | -0.7 | 322,300 |
| 11/12 | 1,426 | 1,564 | 1,401 | 1,545 | +121 | +8.5 | 551,900 |
| 11/5 | 1,399 | 1,445 | 1,393 | 1,424 | +39 | +2.8 | 136,300 |
| 10/29 | 1,390 | 1,404 | 1,351 | 1,385 | -8 | -0.6 | 234,000 |
| 10/22 | 1,424 | 1,471 | 1,380 | 1,393 | -20 | -1.4 | 249,800 |
| 10/15 | 1,410 | 1,428 | 1,355 | 1,413 | +6 | +0.4 | 209,700 |
| 10/8 | 1,504 | 1,526 | 1,385 | 1,407 | -89 | -6.0 | 369,400 |
| 10/1 | 1,600 | 1,633 | 1,476 | 1,496 | -77 | -4.9 | 458,500 |
| 9/24 | 1,527 | 1,598 | 1,527 | 1,573 | -48 | -3.0 | 366,300 |
| 9/17 | 1,687 | 1,739 | 1,543 | 1,621 | +94 | +6.2 | 1,365,400 |
| 9/10 | 1,380 | 1,596 | 1,370 | 1,527 | +158 | +11.5 | 1,045,000 |
| 9/3 | 1,348 | 1,377 | 1,339 | 1,369 | +25 | +1.9 | 195,300 |
| 8/27 | 1,256 | 1,344 | 1,256 | 1,344 | +88 | +7.0 | 192,000 |
| 8/20 | 1,352 | 1,352 | 1,251 | 1,256 | -96 | -7.1 | 233,500 |
| 8/13 | 1,350 | 1,392 | 1,350 | 1,352 | +2 | +0.2 | 126,400 |
▶︎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