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 |
|---|---|
| 1,463 (23/09/04) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,305 | 1,356 | 1,286 | 1,286 | -17 | -1.3 | 225,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,025 | 1,053 | 981 | 1,027 | +4 | +0.4 | 336,000 |
| 6/12 | 1,104 | 1,220 | 951 | 1,023 | -76 | -6.9 | 1,012,200 |
| 6/5 | 980 | 1,099 | 970 | 1,099 | +128 | +13.2 | 378,200 |
| 5/29 | 906 | 1,035 | 903 | 971 | +72 | +8.0 | 581,300 |
| 5/22 | 887 | 919 | 866 | 899 | +9 | +1.0 | 276,100 |
| 5/15 | 913 | 930 | 853 | 890 | -23 | -2.5 | 362,000 |
| 5/8 | 900 | 917 | 883 | 913 | +15 | +1.7 | 119,000 |
| 5/1 | 919 | 940 | 893 | 898 | -6 | -0.7 | 197,700 |
| 4/24 | 909 | 925 | 838 | 904 | -11 | -1.2 | 317,700 |
| 4/17 | 950 | 950 | 901 | 915 | -40 | -4.2 | 346,600 |
| 4/10 | 764 | 977 | 750 | 955 | +180 | +23.2 | 596,100 |
| 4/3 | 837 | 915 | 764 | 775 | -107 | -12.1 | 488,600 |
| 3/27 | 690 | 909 | 681 | 882 | +202 | +29.7 | 834,900 |
| 3/19 | 681 | 736 | 630 | 680 | +39 | +6.1 | 1,227,300 |
| 3/13 | 985 | 995 | 641 | 641 | -390 | -37.8 | 1,423,400 |
| 3/6 | 1,022 | 1,175 | 1,022 | 1,031 | -31 | -2.9 | 583,300 |
| 2/28 | 1,185 | 1,223 | 1,060 | 1,062 | -202 | -16.0 | 475,600 |
| 2/21 | 1,276 | 1,299 | 1,237 | 1,264 | -42 | -3.2 | 310,700 |
| 2/14 | 1,253 | 1,313 | 1,236 | 1,306 | +47 | +3.7 | 296,100 |
| 2/7 | 1,193 | 1,287 | 1,162 | 1,259 | +33 | +2.7 | 619,000 |
| 1/31 | 1,300 | 1,315 | 1,199 | 1,226 | -91 | -6.9 | 879,000 |
| 1/24 | 1,414 | 1,426 | 1,316 | 1,317 | -87 | -6.2 | 540,000 |
| 1/17 | 1,430 | 1,437 | 1,392 | 1,404 | -20 | -1.4 | 314,900 |
| 1/10 | 1,423 | 1,439 | 1,352 | 1,424 | -43 | -2.9 | 889,000 |
| 12/30 | 1,475 | 1,482 | 1,451 | 1,467 | +19 | +1.3 | 164,600 |
| 12/27 | 1,446 | 1,464 | 1,372 | 1,448 | +16 | +1.1 | 940,000 |
| 12/20 | 1,251 | 1,486 | 1,251 | 1,432 | +166 | +13.1 | 1,826,900 |
| 12/13 | 1,502 | 1,565 | 1,249 | 1,266 | -228 | -15.3 | 1,429,100 |
| 12/6 | 1,441 | 1,542 | 1,400 | 1,494 | +35 | +2.4 | 553,600 |
| 11/29 | 1,439 | 1,490 | 1,437 | 1,459 | +30 | +2.1 | 271,200 |
▶︎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