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 |
---|---|
2,206.0 (24/04/01) | 1,667.5 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
2,206.0 (24/04/01) | 1,898.5 (24/04/19) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,200.0 | 2,206.0 | 1,898.5 | 2,000.5 | -186.5 | -8.5 | 8,836,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/09 | 1,980.0 | 2,171.0 | 1,919.0 | 1,929.0 | -48.0 | -2.4 | 4,060,300 |
21/08 | 2,054.0 | 2,135.0 | 1,840.0 | 1,977.0 | -56.0 | -2.8 | 3,975,100 |
21/07 | 1,926.0 | 2,142.0 | 1,899.0 | 2,033.0 | +107.0 | +5.6 | 7,604,400 |
21/06 | 1,784.0 | 1,979.0 | 1,739.0 | 1,926.0 | +175.0 | +10.0 | 5,020,400 |
21/05 | 1,839.0 | 1,869.0 | 1,723.0 | 1,751.0 | -68.0 | -3.7 | 3,369,700 |
21/04 | 1,980.0 | 2,035.0 | 1,794.0 | 1,819.0 | -152.0 | -7.7 | 4,236,000 |
21/03 | 1,941.0 | 2,154.0 | 1,846.0 | 1,971.0 | +62.0 | +3.3 | 5,416,600 |
21/02 | 1,856.0 | 2,069.0 | 1,829.0 | 1,909.0 | +33.0 | +1.8 | 4,862,800 |
21/01 | 1,980.0 | 2,105.0 | 1,875.0 | 1,876.0 | -95.0 | -4.8 | 5,032,800 |
20/12 | 1,868.0 | 1,979.0 | 1,836.0 | 1,971.0 | +84.0 | +4.5 | 3,954,200 |
20/11 | 1,572.0 | 1,975.0 | 1,560.0 | 1,887.0 | +329.0 | +21.1 | 5,418,800 |
20/10 | 1,689.0 | 1,819.0 | 1,551.0 | 1,558.0 | -127.0 | -7.5 | 6,743,300 |
20/09 | 1,549.0 | 1,764.0 | 1,530.0 | 1,685.0 | +117.0 | +7.5 | 4,446,300 |
20/08 | 1,435.0 | 1,646.0 | 1,433.0 | 1,568.0 | +140.0 | +9.8 | 5,824,000 |
20/07 | 1,660.0 | 1,765.0 | 1,415.0 | 1,428.0 | -222.0 | -13.5 | 7,871,300 |
20/06 | 1,518.0 | 1,827.0 | 1,506.0 | 1,650.0 | +123.0 | +8.1 | 9,533,800 |
20/05 | 1,381.0 | 1,624.0 | 1,335.0 | 1,527.0 | +117.0 | +8.3 | 6,246,800 |
20/04 | 1,417.0 | 1,449.0 | 1,192.0 | 1,410.0 | -37.0 | -2.6 | 10,028,400 |
20/03 | 1,594.0 | 1,685.0 | 1,150.0 | 1,447.0 | -172.0 | -10.6 | 10,935,600 |
20/02 | 1,831.0 | 1,953.0 | 1,605.0 | 1,619.0 | -252.0 | -13.5 | 5,795,200 |
20/01 | 2,086.0 | 2,144.0 | 1,843.0 | 1,871.0 | -219.0 | -10.5 | 6,409,300 |
19/12 | 2,221.0 | 2,263.0 | 2,080.0 | 2,090.0 | -143.0 | -6.4 | 6,350,500 |
19/11 | 2,313.0 | 2,386.0 | 2,212.0 | 2,233.0 | -104.0 | -4.5 | 5,321,000 |
19/10 | 2,243.0 | 2,365.0 | 2,071.0 | 2,337.0 | +103.0 | +4.6 | 6,626,000 |
19/09 | 2,005.0 | 2,299.0 | 1,957.0 | 2,234.0 | +223.0 | +11.1 | 3,772,300 |
19/08 | 2,177.0 | 2,214.0 | 1,912.0 | 2,011.0 | -166.0 | -7.6 | 5,031,100 |
19/07 | 2,193.0 | 2,230.0 | 2,080.0 | 2,177.0 | +53.0 | +2.5 | 6,513,900 |
19/06 | 2,013.0 | 2,183.0 | 2,004.0 | 2,124.0 | +69.0 | +3.4 | 3,992,200 |
19/05 | 2,257.0 | 2,263.0 | 1,991.0 | 2,055.0 | -174.0 | -7.8 | 5,411,800 |
19/04 | 2,167.0 | 2,329.0 | 2,167.0 | 2,229.0 | +94.0 | +4.4 | 4,679,400 |
▶︎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