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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,305 | 1,312 | 1,290 | 1,296 | -7 | -0.5 | 28,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 1,350 | 1,392 | 1,350 | 1,352 | +2 | +0.2 | 126,400 |
| 8/6 | 1,350 | 1,402 | 1,343 | 1,350 | 0 | 0.0 | 151,400 |
| 7/30 | 1,380 | 1,401 | 1,347 | 1,350 | -17 | -1.2 | 191,200 |
| 7/21 | 1,383 | 1,388 | 1,354 | 1,367 | -38 | -2.7 | 161,000 |
| 7/16 | 1,442 | 1,462 | 1,396 | 1,405 | -8 | -0.6 | 223,500 |
| 7/9 | 1,472 | 1,481 | 1,387 | 1,413 | -59 | -4.0 | 226,300 |
| 7/2 | 1,466 | 1,488 | 1,448 | 1,472 | +25 | +1.7 | 269,400 |
| 6/25 | 1,384 | 1,455 | 1,356 | 1,447 | +47 | +3.4 | 310,500 |
| 6/18 | 1,528 | 1,542 | 1,400 | 1,400 | -124 | -8.1 | 367,100 |
| 6/11 | 1,559 | 1,566 | 1,516 | 1,524 | -31 | -2.0 | 193,200 |
| 6/4 | 1,595 | 1,600 | 1,510 | 1,555 | -30 | -1.9 | 301,900 |
| 5/28 | 1,546 | 1,588 | 1,543 | 1,585 | +39 | +2.5 | 183,200 |
| 5/21 | 1,530 | 1,561 | 1,500 | 1,546 | +27 | +1.8 | 255,600 |
| 5/14 | 1,591 | 1,591 | 1,472 | 1,519 | -60 | -3.8 | 360,000 |
| 5/7 | 1,577 | 1,599 | 1,555 | 1,579 | +1 | +0.1 | 134,400 |
| 4/30 | 1,618 | 1,634 | 1,578 | 1,578 | -25 | -1.6 | 214,000 |
| 4/23 | 1,644 | 1,664 | 1,565 | 1,603 | -41 | -2.5 | 300,600 |
| 4/16 | 1,722 | 1,726 | 1,642 | 1,644 | -75 | -4.4 | 412,100 |
| 4/9 | 1,751 | 1,764 | 1,684 | 1,719 | -2 | -0.1 | 698,600 |
| 4/2 | 1,690 | 1,736 | 1,648 | 1,721 | +51 | +3.1 | 896,300 |
| 3/26 | 1,703 | 1,723 | 1,575 | 1,670 | -35 | -2.1 | 1,360,600 |
| 3/19 | 1,983 | 1,986 | 1,660 | 1,705 | -312 | -15.5 | 2,581,400 |
| 3/12 | 2,050 | 2,074 | 1,933 | 2,017 | +7 | +0.4 | 402,700 |
| 3/5 | 2,022 | 2,115 | 1,966 | 2,010 | +12 | +0.6 | 553,600 |
| 2/26 | 2,025 | 2,090 | 1,998 | 1,998 | +13 | +0.7 | 391,800 |
| 2/19 | 1,950 | 2,069 | 1,940 | 1,985 | +66 | +3.4 | 829,100 |
| 2/12 | 1,928 | 1,939 | 1,842 | 1,919 | +7 | +0.4 | 314,200 |
| 2/5 | 1,729 | 1,957 | 1,721 | 1,912 | +153 | +8.7 | 553,400 |
| 1/29 | 1,854 | 1,958 | 1,757 | 1,759 | -68 | -3.7 | 705,900 |
| 1/22 | 1,860 | 1,895 | 1,792 | 1,827 | -73 | -3.8 | 848,200 |
▶︎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