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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,770.0 | 1,810.5 | 1,768.0 | 1,790.0 | +17.5 | +1.0 | 1,511,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,795.5 | 1,805.5 | 1,765.5 | 1,772.5 | -27.5 | -1.5 | 1,428,600 |
| 11/8 | 1,800.0 | 1,830.0 | 1,787.5 | 1,800.0 | -6.0 | -0.3 | 1,345,400 |
| 11/1 | 1,792.0 | 1,824.5 | 1,787.0 | 1,806.0 | +11.0 | +0.6 | 1,507,000 |
| 10/25 | 1,825.5 | 1,831.0 | 1,774.5 | 1,795.0 | -28.0 | -1.5 | 1,697,000 |
| 10/18 | 1,785.0 | 1,837.0 | 1,760.5 | 1,823.0 | +40.5 | +2.3 | 2,053,500 |
| 10/11 | 2,020.0 | 2,025.0 | 1,778.0 | 1,782.5 | -220.0 | -11.0 | 3,327,600 |
| 10/4 | 2,013.0 | 2,033.5 | 1,974.0 | 2,002.5 | -59.5 | -2.9 | 1,695,600 |
| 9/27 | 2,008.0 | 2,065.5 | 1,969.0 | 2,062.0 | +73.5 | +3.7 | 1,452,300 |
| 9/20 | 1,940.5 | 2,029.0 | 1,907.0 | 1,988.5 | +55.0 | +2.8 | 1,334,000 |
| 9/13 | 1,951.5 | 1,966.0 | 1,902.0 | 1,933.5 | -54.5 | -2.7 | 1,133,200 |
| 9/6 | 2,038.0 | 2,051.0 | 1,972.5 | 1,988.0 | -40.5 | -2.0 | 994,100 |
| 8/30 | 2,042.5 | 2,053.5 | 2,015.0 | 2,028.5 | -21.0 | -1.0 | 909,700 |
| 8/23 | 1,996.0 | 2,049.5 | 1,969.0 | 2,049.5 | +33.5 | +1.7 | 1,145,300 |
| 8/16 | 1,976.5 | 2,016.0 | 1,941.0 | 2,016.0 | +39.5 | +2.0 | 1,136,100 |
| 8/9 | 1,870.5 | 2,000.0 | 1,746.0 | 1,976.5 | +28.0 | +1.4 | 3,157,600 |
| 8/2 | 2,002.5 | 2,084.5 | 1,942.0 | 1,948.5 | -36.5 | -1.8 | 2,095,500 |
| 7/26 | 2,040.0 | 2,066.5 | 1,928.5 | 1,985.0 | -54.5 | -2.7 | 1,887,900 |
| 7/19 | 2,059.5 | 2,088.0 | 2,018.0 | 2,039.5 | -4.0 | -0.2 | 1,958,100 |
| 7/12 | 1,936.5 | 2,092.5 | 1,896.0 | 2,043.5 | +107.0 | +5.5 | 2,565,400 |
| 7/5 | 1,984.0 | 1,992.5 | 1,934.0 | 1,936.5 | -22.0 | -1.1 | 981,800 |
| 6/28 | 1,950.0 | 1,976.5 | 1,941.0 | 1,958.5 | +20.5 | +1.1 | 1,617,100 |
| 6/21 | 1,883.0 | 1,958.5 | 1,857.0 | 1,938.0 | +43.0 | +2.3 | 1,390,600 |
| 6/14 | 1,877.5 | 1,926.0 | 1,872.0 | 1,895.0 | +17.5 | +0.9 | 1,502,200 |
| 6/7 | 1,949.0 | 1,994.5 | 1,863.5 | 1,877.5 | -62.5 | -3.2 | 2,272,500 |
| 5/31 | 1,989.0 | 1,989.0 | 1,890.5 | 1,940.0 | -49.0 | -2.5 | 1,229,800 |
| 5/24 | 2,020.0 | 2,041.0 | 1,958.5 | 1,989.0 | -31.0 | -1.5 | 1,575,600 |
| 5/17 | 2,033.0 | 2,061.5 | 1,992.5 | 2,020.0 | -13.0 | -0.6 | 1,028,400 |
| 5/10 | 2,027.0 | 2,049.0 | 1,975.0 | 2,033.0 | +7.0 | +0.4 | 1,381,000 |
| 5/2 | 2,017.0 | 2,051.5 | 2,013.5 | 2,026.0 | +19.0 | +1.0 | 638,600 |
| 4/26 | 1,944.0 | 2,016.0 | 1,929.0 | 2,007.0 | +87.0 | +4.5 | 1,811,700 |
▶︎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
