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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,995.0 | 2,009.0 | 1,898.5 | 1,920.0 | -90.5 | -4.5 | 2,488,500 |
| 4/12 | 2,036.5 | 2,060.5 | 1,990.0 | 2,010.5 | -25.0 | -1.2 | 2,239,900 |
| 4/5 | 2,200.0 | 2,206.0 | 1,998.5 | 2,035.5 | -151.5 | -6.9 | 2,203,700 |
| 3/29 | 2,179.0 | 2,197.0 | 2,131.5 | 2,187.0 | +7.0 | +0.3 | 1,124,300 |
| 3/22 | 2,125.0 | 2,188.0 | 2,086.0 | 2,180.0 | +81.0 | +3.9 | 885,700 |
| 3/15 | 2,110.0 | 2,123.0 | 2,031.0 | 2,099.0 | -23.0 | -1.1 | 1,588,500 |
| 3/8 | 2,139.5 | 2,154.5 | 2,066.0 | 2,122.0 | +6.5 | +0.3 | 1,601,300 |
| 3/1 | 2,132.5 | 2,177.5 | 2,083.5 | 2,115.5 | -5.0 | -0.2 | 1,215,700 |
| 2/22 | 2,087.5 | 2,158.5 | 2,085.0 | 2,120.5 | +33.0 | +1.6 | 1,607,800 |
| 2/16 | 1,997.0 | 2,097.0 | 1,957.0 | 2,087.5 | +106.0 | +5.4 | 1,692,900 |
| 2/9 | 2,042.0 | 2,048.0 | 1,973.0 | 1,981.5 | -47.0 | -2.3 | 1,870,300 |
| 2/2 | 2,040.0 | 2,083.0 | 2,009.0 | 2,028.5 | -11.5 | -0.6 | 2,089,800 |
| 1/26 | 2,042.5 | 2,074.0 | 2,019.5 | 2,040.0 | +13.5 | +0.7 | 1,696,900 |
| 1/19 | 2,114.5 | 2,127.5 | 2,011.0 | 2,026.5 | -89.0 | -4.2 | 2,139,700 |
| 1/12 | 1,989.5 | 2,176.5 | 1,973.0 | 2,115.5 | +150.5 | +7.7 | 2,928,400 |
| 1/5 | 1,992.5 | 2,005.0 | 1,965.0 | 1,965.0 | -57.0 | -2.8 | 595,100 |
| 12/29 | 1,976.5 | 2,049.0 | 1,966.0 | 2,022.0 | +47.5 | +2.4 | 1,267,000 |
| 12/22 | 1,940.0 | 1,993.0 | 1,917.0 | 1,974.5 | +2.0 | +0.1 | 1,546,800 |
| 12/15 | 1,925.0 | 1,983.5 | 1,920.0 | 1,972.5 | +73.0 | +3.8 | 1,787,700 |
| 12/8 | 1,829.5 | 1,926.5 | 1,791.0 | 1,899.5 | +64.0 | +3.5 | 2,216,000 |
| 12/1 | 1,862.0 | 1,873.0 | 1,791.0 | 1,835.5 | -22.5 | -1.2 | 1,329,800 |
| 11/24 | 1,814.0 | 1,872.0 | 1,784.5 | 1,858.0 | +45.0 | +2.5 | 1,105,600 |
| 11/17 | 1,800.0 | 1,813.0 | 1,759.0 | 1,813.0 | +20.5 | +1.1 | 1,038,400 |
| 11/10 | 1,757.0 | 1,796.0 | 1,745.5 | 1,792.5 | +75.5 | +4.4 | 1,153,400 |
| 11/2 | 1,711.5 | 1,755.0 | 1,687.0 | 1,717.0 | +2.0 | +0.1 | 925,400 |
| 10/27 | 1,710.0 | 1,726.0 | 1,667.5 | 1,715.0 | -1.0 | -0.1 | 941,800 |
| 10/20 | 1,756.0 | 1,799.0 | 1,714.5 | 1,716.0 | -64.0 | -3.6 | 1,011,800 |
| 10/13 | 1,760.5 | 1,812.5 | 1,744.5 | 1,780.0 | +39.5 | +2.3 | 1,149,400 |
| 10/6 | 1,788.0 | 1,813.0 | 1,697.5 | 1,740.5 | -21.5 | -1.2 | 2,026,700 |
| 9/29 | 1,800.0 | 1,813.0 | 1,755.0 | 1,762.0 | -27.0 | -1.5 | 1,355,800 |
▶︎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
