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) |
|---|---|---|---|---|---|---|---|
| 7/8 | 1,291 | 1,297 | 1,277 | 1,286 | 0 | 0.0 | 112,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,439 | 1,490 | 1,437 | 1,459 | +30 | +2.1 | 271,200 |
| 11/22 | 1,474 | 1,506 | 1,412 | 1,429 | -33 | -2.3 | 335,600 |
| 11/15 | 1,490 | 1,505 | 1,419 | 1,462 | -18 | -1.2 | 267,800 |
| 11/8 | 1,513 | 1,524 | 1,462 | 1,480 | -2 | -0.1 | 287,500 |
| 11/1 | 1,471 | 1,567 | 1,462 | 1,482 | +26 | +1.8 | 557,300 |
| 10/25 | 1,535 | 1,539 | 1,447 | 1,456 | -65 | -4.3 | 540,000 |
| 10/18 | 1,550 | 1,634 | 1,512 | 1,521 | -4 | -0.3 | 485,200 |
| 10/11 | 1,530 | 1,580 | 1,469 | 1,525 | +8 | +0.5 | 544,000 |
| 10/4 | 1,512 | 1,546 | 1,469 | 1,517 | -11 | -0.7 | 576,400 |
| 9/27 | 1,433 | 1,553 | 1,433 | 1,528 | +84 | +5.8 | 547,900 |
| 9/20 | 1,388 | 1,521 | 1,388 | 1,444 | +59 | +4.3 | 894,400 |
| 9/13 | 1,366 | 1,587 | 1,289 | 1,385 | +39 | +2.9 | 2,495,400 |
| 9/6 | 1,270 | 1,354 | 1,234 | 1,346 | +85 | +6.7 | 311,100 |
| 8/30 | 1,212 | 1,261 | 1,192 | 1,261 | -3 | -0.2 | 300,200 |
| 8/23 | 1,285 | 1,306 | 1,252 | 1,264 | -7 | -0.6 | 201,500 |
| 8/16 | 1,270 | 1,320 | 1,254 | 1,271 | -34 | -2.6 | 247,800 |
| 8/9 | 1,365 | 1,365 | 1,226 | 1,305 | -84 | -6.1 | 359,500 |
| 8/2 | 1,506 | 1,506 | 1,374 | 1,389 | -106 | -7.1 | 265,000 |
| 7/26 | 1,363 | 1,508 | 1,351 | 1,495 | +117 | +8.5 | 370,800 |
| 7/19 | 1,497 | 1,500 | 1,321 | 1,378 | -137 | -9.0 | 597,600 |
| 7/12 | 1,611 | 1,658 | 1,513 | 1,515 | -82 | -5.1 | 721,900 |
| 7/5 | 1,442 | 1,609 | 1,442 | 1,597 | +185 | +13.1 | 947,900 |
| 6/28 | 1,433 | 1,439 | 1,396 | 1,412 | -10 | -0.7 | 396,100 |
| 6/21 | 1,302 | 1,473 | 1,302 | 1,422 | +122 | +9.4 | 1,302,000 |
| 6/14 | 1,288 | 1,349 | 1,253 | 1,300 | +22 | +1.7 | 447,300 |
| 6/7 | 1,266 | 1,313 | 1,188 | 1,278 | -22 | -1.7 | 518,300 |
| 5/31 | 1,320 | 1,352 | 1,288 | 1,300 | -9 | -0.7 | 262,700 |
| 5/24 | 1,403 | 1,415 | 1,271 | 1,309 | -72 | -5.2 | 353,600 |
| 5/17 | 1,327 | 1,395 | 1,238 | 1,381 | +54 | +4.1 | 508,400 |
| 5/10 | 1,373 | 1,394 | 1,270 | 1,327 | -63 | -4.5 | 436,000 |
▶︎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