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
1,329.1
円
(14:59)
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 |
|---|---|
| 1,475 (23/07/05) | 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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 1,305 | 1,356 | 1,290 | 1,328 | +25 | +1.9 | 111,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 1,959 | 2,035 | 1,833 | 1,900 | -59 | -3.0 | 1,150,100 |
| 1/8 | 1,673 | 1,969 | 1,555 | 1,959 | +312 | +18.9 | 2,147,000 |
| 12/30 | 1,576 | 1,715 | 1,544 | 1,647 | +55 | +3.5 | 782,800 |
| 12/25 | 1,566 | 1,604 | 1,445 | 1,592 | +2 | +0.1 | 964,200 |
| 12/18 | 1,671 | 1,776 | 1,545 | 1,590 | -65 | -3.9 | 2,130,800 |
| 12/11 | 1,701 | 1,737 | 1,456 | 1,655 | -52 | -3.1 | 2,235,900 |
| 12/4 | 1,500 | 1,727 | 1,439 | 1,707 | +195 | +12.9 | 1,158,900 |
| 11/27 | 1,300 | 1,536 | 1,285 | 1,512 | +258 | +20.6 | 970,000 |
| 11/20 | 1,234 | 1,256 | 1,207 | 1,254 | +27 | +2.2 | 224,400 |
| 11/13 | 1,261 | 1,304 | 1,219 | 1,227 | -34 | -2.7 | 299,000 |
| 11/6 | 1,247 | 1,293 | 1,203 | 1,261 | +31 | +2.5 | 279,400 |
| 10/30 | 1,266 | 1,269 | 1,209 | 1,230 | -19 | -1.5 | 201,700 |
| 10/23 | 1,237 | 1,298 | 1,207 | 1,249 | +29 | +2.4 | 257,800 |
| 10/16 | 1,263 | 1,274 | 1,194 | 1,220 | -58 | -4.5 | 346,800 |
| 10/9 | 1,295 | 1,358 | 1,262 | 1,278 | -12 | -0.9 | 244,700 |
| 10/2 | 1,279 | 1,363 | 1,279 | 1,290 | +22 | +1.7 | 352,100 |
| 9/25 | 1,254 | 1,278 | 1,218 | 1,268 | -16 | -1.3 | 250,000 |
| 9/18 | 1,205 | 1,314 | 1,191 | 1,284 | +49 | +4.0 | 698,100 |
| 9/11 | 1,007 | 1,239 | 1,007 | 1,235 | +210 | +20.5 | 779,900 |
| 9/4 | 1,010 | 1,046 | 1,001 | 1,025 | +23 | +2.3 | 171,500 |
| 8/28 | 1,050 | 1,068 | 996 | 1,002 | -43 | -4.1 | 184,500 |
| 8/21 | 1,044 | 1,058 | 1,021 | 1,045 | -13 | -1.2 | 163,200 |
| 8/14 | 1,027 | 1,089 | 1,026 | 1,058 | +31 | +3.0 | 126,700 |
| 8/7 | 945 | 1,062 | 942 | 1,027 | +83 | +8.8 | 186,900 |
| 7/31 | 1,057 | 1,057 | 944 | 944 | -118 | -11.1 | 218,000 |
| 7/22 | 1,063 | 1,093 | 1,046 | 1,062 | +4 | +0.4 | 129,000 |
| 7/17 | 1,046 | 1,135 | 1,046 | 1,058 | +17 | +1.6 | 335,300 |
| 7/10 | 1,072 | 1,137 | 1,039 | 1,041 | -31 | -2.9 | 306,500 |
| 7/3 | 1,160 | 1,160 | 1,037 | 1,072 | -83 | -7.2 | 557,300 |
| 6/26 | 1,023 | 1,288 | 999 | 1,155 | +128 | +12.5 | 1,126,400 |
▶︎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