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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,032.0 | 2,041.0 | 2,018.0 | 2,026.0 | -15.0 | -0.7 | 499,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 2,167.0 | 2,329.0 | 2,167.0 | 2,229.0 | +94.0 | +4.4 | 4,679,400 |
| 19/03 | 2,202.0 | 2,293.0 | 1,971.0 | 2,135.0 | -61.0 | -2.8 | 5,682,200 |
| 19/02 | 2,214.0 | 2,292.0 | 2,166.0 | 2,196.0 | -27.0 | -1.2 | 4,375,800 |
| 19/01 | 2,083.0 | 2,279.0 | 1,976.0 | 2,223.0 | +92.0 | +4.3 | 7,714,900 |
| 18/12 | 2,320.0 | 2,368.0 | 1,883.0 | 2,131.0 | -148.0 | -6.5 | 5,617,300 |
| 18/11 | 2,328.0 | 2,420.0 | 2,079.0 | 2,279.0 | -55.0 | -2.4 | 5,974,500 |
| 18/10 | 2,557.0 | 2,672.0 | 2,166.0 | 2,334.0 | -253.0 | -9.8 | 6,920,100 |
| 18/09 | 2,559.0 | 2,635.0 | 2,364.0 | 2,587.0 | +36.0 | +1.4 | 5,346,300 |
| 18/08 | 2,531.0 | 2,573.0 | 2,295.0 | 2,551.0 | +40.0 | +1.6 | 4,389,300 |
| 18/07 | 2,278.0 | 2,530.0 | 2,180.0 | 2,511.0 | +228.0 | +10.0 | 9,019,300 |
| 18/06 | 2,265.0 | 2,475.0 | 2,192.0 | 2,283.0 | +6.0 | +0.3 | 6,347,000 |
| 18/05 | 2,438.0 | 2,609.0 | 2,243.0 | 2,277.0 | -151.0 | -6.2 | 6,401,800 |
| 18/04 | 2,442.0 | 2,653.0 | 2,312.0 | 2,428.0 | -14.0 | -0.6 | 6,110,200 |
| 18/03 | 2,520.0 | 2,533.0 | 2,256.0 | 2,442.0 | -93.0 | -3.7 | 5,021,900 |
| 18/02 | 2,780.0 | 2,825.0 | 2,370.0 | 2,535.0 | -230.0 | -8.3 | 5,215,300 |
| 18/01 | 2,463.0 | 2,949.0 | 2,453.0 | 2,765.0 | +325.0 | +13.3 | 9,380,300 |
| 17/12 | 2,312.0 | 2,485.0 | 2,161.0 | 2,440.0 | +144.0 | +6.3 | 6,570,700 |
| 17/11 | 2,460.0 | 2,507.0 | 2,276.0 | 2,296.0 | -152.0 | -6.2 | 5,675,100 |
| 17/10 | 2,558.0 | 2,574.0 | 2,367.0 | 2,448.0 | -112.0 | -4.4 | 7,356,600 |
| 17/09 | 2,337.0 | 2,587.0 | 2,262.0 | 2,560.0 | +244.0 | +10.5 | 6,450,500 |
| 17/08 | 2,329.0 | 2,408.0 | 2,263.0 | 2,316.0 | -13.0 | -0.6 | 5,387,500 |
| 17/07 | 2,287.0 | 2,500.0 | 2,286.0 | 2,329.0 | +44.0 | +1.9 | 9,162,300 |
| 17/06 | 2,254.0 | 2,329.0 | 2,174.0 | 2,285.0 | +32.0 | +1.4 | 5,163,700 |
| 17/05 | 2,285.0 | 2,361.0 | 2,188.0 | 2,253.0 | -42.0 | -1.8 | 5,333,400 |
| 17/04 | 2,277.0 | 2,319.0 | 2,099.0 | 2,295.0 | +18.0 | +0.8 | 7,003,300 |
| 17/03 | 2,368.0 | 2,450.0 | 2,276.0 | 2,277.0 | -85.0 | -3.6 | 5,910,100 |
| 17/02 | 2,340.0 | 2,442.0 | 2,330.0 | 2,362.0 | +21.0 | +0.9 | 5,861,200 |
| 17/01 | 2,317.0 | 2,448.0 | 2,211.0 | 2,341.0 | +39.0 | +1.7 | 10,173,500 |
| 16/12 | 2,304.0 | 2,390.0 | 2,269.0 | 2,302.0 | +41.0 | +1.8 | 6,401,300 |
| 16/11 | 2,250.0 | 2,377.0 | 2,138.0 | 2,261.0 | +22.0 | +1.0 | 7,781,700 |
▶︎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