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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,206.0 (24/04/01) | 1,746.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,206.0 (24/04/01) | 1,746.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,800.5 | 1,830.0 | 1,765.5 | 1,790.0 | -19.5 | -1.1 | 4,546,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,015.0 | 2,033.5 | 1,760.5 | 1,809.5 | -215.0 | -10.6 | 9,674,000 |
| 24/09 | 2,038.0 | 2,065.5 | 1,902.0 | 2,024.5 | -4.0 | -0.2 | 5,259,300 |
| 24/08 | 2,047.0 | 2,053.5 | 1,746.0 | 2,028.5 | -51.0 | -2.5 | 7,325,200 |
| 24/07 | 1,984.0 | 2,092.5 | 1,896.0 | 2,079.5 | +121.0 | +6.2 | 8,512,200 |
| 24/06 | 1,949.0 | 1,994.5 | 1,857.0 | 1,958.5 | +18.5 | +1.0 | 6,782,400 |
| 24/05 | 2,032.0 | 2,061.5 | 1,890.5 | 1,940.0 | -101.0 | -5.0 | 5,540,600 |
| 24/04 | 2,200.0 | 2,206.0 | 1,898.5 | 2,041.0 | -146.0 | -6.7 | 9,056,600 |
| 24/03 | 2,100.5 | 2,197.0 | 2,031.0 | 2,187.0 | +87.5 | +4.2 | 5,426,500 |
| 24/02 | 2,030.0 | 2,177.5 | 1,957.0 | 2,099.5 | +77.0 | +3.8 | 7,228,800 |
| 24/01 | 1,992.5 | 2,176.5 | 1,965.0 | 2,022.5 | +0.5 | +0.0 | 8,381,100 |
| 23/12 | 1,849.0 | 2,049.0 | 1,791.0 | 2,022.0 | +181.0 | +9.8 | 6,965,200 |
| 23/11 | 1,749.0 | 1,873.0 | 1,714.0 | 1,841.0 | +131.0 | +7.7 | 4,970,500 |
| 23/10 | 1,788.0 | 1,813.0 | 1,667.5 | 1,710.0 | -52.0 | -3.0 | 5,564,100 |
| 23/09 | 1,838.0 | 1,875.0 | 1,755.0 | 1,762.0 | -77.0 | -4.2 | 5,013,100 |
| 23/08 | 1,901.0 | 1,925.0 | 1,789.5 | 1,839.0 | -52.5 | -2.8 | 4,281,300 |
| 23/07 | 2,074.0 | 2,117.0 | 1,806.0 | 1,891.5 | -167.0 | -8.1 | 7,549,500 |
| 23/06 | 1,911.0 | 2,065.5 | 1,902.0 | 2,058.5 | +139.5 | +7.3 | 4,682,500 |
| 23/05 | 1,930.0 | 2,043.0 | 1,916.0 | 1,919.0 | +16.0 | +0.8 | 4,035,100 |
| 23/04 | 2,010.0 | 2,010.0 | 1,772.0 | 1,903.0 | -85.0 | -4.3 | 4,432,600 |
| 23/03 | 1,949.0 | 2,061.0 | 1,863.0 | 1,988.0 | +49.0 | +2.5 | 3,979,200 |
| 23/02 | 2,030.0 | 2,051.0 | 1,900.0 | 1,939.0 | -85.0 | -4.2 | 3,629,200 |
| 23/01 | 1,817.0 | 2,031.0 | 1,762.0 | 2,024.0 | +207.0 | +11.4 | 4,027,700 |
| 22/12 | 1,956.0 | 1,993.0 | 1,782.0 | 1,817.0 | -119.0 | -6.2 | 3,777,100 |
| 22/11 | 1,913.0 | 2,075.0 | 1,886.0 | 1,936.0 | +43.0 | +2.3 | 4,048,500 |
| 22/10 | 1,777.0 | 1,906.0 | 1,768.0 | 1,893.0 | +107.0 | +6.0 | 5,454,700 |
| 22/09 | 1,901.0 | 1,970.0 | 1,773.0 | 1,786.0 | -144.0 | -7.5 | 4,653,000 |
| 22/08 | 1,844.0 | 1,971.0 | 1,790.0 | 1,930.0 | +115.0 | +6.3 | 6,450,200 |
| 22/07 | 1,573.0 | 1,850.0 | 1,553.0 | 1,815.0 | +239.0 | +15.2 | 9,366,100 |
| 22/06 | 1,666.0 | 1,744.0 | 1,538.0 | 1,576.0 | -79.0 | -4.8 | 5,266,000 |
| 22/05 | 1,625.0 | 1,710.0 | 1,599.0 | 1,655.0 | +23.0 | +1.4 | 4,714,500 |
▶︎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
