!決算発表予定日 2024/04/04
6136東証P貸借
業種 機械
OSG 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 |
---|---|
2,197.0 (24/03/28) | 1,667.5 (23/10/24) |
昨年来高値 | 昨年来安値 |
---|---|
2,190.0 (24/03/27) | 1,667.5 (23/10/24) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,175.5 | 2,197.0 | 2,162.0 | 2,169.5 | -6.0 | -0.3 | 247,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/9 | 1,978.5 | 2,002.0 | 1,974.5 | 1,981.5 | -5.5 | -0.3 | 362,000 |
2/8 | 1,990.0 | 1,998.0 | 1,973.0 | 1,987.0 | -16.5 | -0.8 | 326,100 |
2/7 | 2,001.0 | 2,017.0 | 1,997.5 | 2,003.5 | -3.0 | -0.2 | 388,900 |
2/6 | 2,016.0 | 2,028.0 | 2,004.5 | 2,006.5 | -20.0 | -1.0 | 442,900 |
2/5 | 2,042.0 | 2,048.0 | 2,017.0 | 2,026.5 | -2.0 | -0.1 | 350,400 |
2/2 | 2,036.0 | 2,042.5 | 2,010.0 | 2,028.5 | -7.5 | -0.4 | 380,600 |
2/1 | 2,030.0 | 2,066.5 | 2,027.0 | 2,036.0 | +13.5 | +0.7 | 688,200 |
1/31 | 2,035.0 | 2,047.0 | 2,009.0 | 2,022.5 | -30.0 | -1.5 | 358,200 |
1/30 | 2,069.0 | 2,083.0 | 2,049.5 | 2,052.5 | -12.0 | -0.6 | 314,900 |
1/29 | 2,040.0 | 2,068.0 | 2,032.0 | 2,064.5 | +24.5 | +1.2 | 347,900 |
1/26 | 2,058.5 | 2,063.0 | 2,039.5 | 2,040.0 | -23.0 | -1.1 | 322,500 |
1/25 | 2,031.0 | 2,064.0 | 2,031.0 | 2,063.0 | +39.5 | +2.0 | 516,200 |
1/24 | 2,039.5 | 2,045.0 | 2,019.5 | 2,023.5 | -6.5 | -0.3 | 326,000 |
1/23 | 2,061.0 | 2,074.0 | 2,025.0 | 2,030.0 | -17.5 | -0.9 | 305,600 |
1/22 | 2,042.5 | 2,066.0 | 2,041.5 | 2,047.5 | +21.0 | +1.0 | 226,600 |
1/19 | 2,025.0 | 2,043.0 | 2,019.0 | 2,026.5 | +13.0 | +0.7 | 336,900 |
1/18 | 2,030.0 | 2,032.0 | 2,011.0 | 2,013.5 | -20.0 | -1.0 | 309,300 |
1/17 | 2,078.5 | 2,103.0 | 2,029.5 | 2,033.5 | -38.0 | -1.8 | 431,600 |
1/16 | 2,115.0 | 2,123.5 | 2,068.5 | 2,071.5 | -42.5 | -2.0 | 419,400 |
1/15 | 2,114.5 | 2,127.5 | 2,090.0 | 2,114.0 | -1.5 | -0.1 | 642,500 |
1/12 | 2,134.5 | 2,176.5 | 2,114.0 | 2,115.5 | +81.0 | +4.0 | 1,789,600 |
1/11 | 2,028.5 | 2,043.5 | 2,020.0 | 2,034.5 | +28.0 | +1.4 | 418,200 |
1/10 | 1,988.0 | 2,014.0 | 1,988.0 | 2,006.5 | +18.5 | +0.9 | 376,000 |
1/9 | 1,989.5 | 2,011.0 | 1,973.0 | 1,988.0 | +23.0 | +1.2 | 344,600 |
1/5 | 1,980.0 | 1,991.0 | 1,965.0 | 1,965.0 | -29.5 | -1.5 | 306,200 |
1/4 | 1,992.5 | 2,005.0 | 1,971.5 | 1,994.5 | -27.5 | -1.4 | 288,900 |
12/29 | 2,011.0 | 2,026.5 | 2,007.5 | 2,022.0 | +11.0 | +0.6 | 235,300 |
12/28 | 2,003.5 | 2,022.5 | 1,997.0 | 2,011.0 | -15.0 | -0.7 | 210,700 |
12/27 | 2,022.0 | 2,049.0 | 2,018.0 | 2,026.0 | +12.0 | +0.6 | 296,400 |
12/26 | 1,993.5 | 2,015.0 | 1,987.5 | 2,014.0 | +20.5 | +1.0 | 215,300 |
▶︎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