6136東証P貸借
業種 機械
ＯＳＧ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,944.0 | 2,016.0 | 1,929.0 | 2,007.0 | +87.0 | +4.5 | 2,114,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,835.0 | 1,860.0 | 1,781.0 | 1,789.0 | -48.5 | -2.6 | 790,100 |
| 9/15 | 1,831.0 | 1,857.0 | 1,810.0 | 1,837.5 | +16.5 | +0.9 | 1,168,000 |
| 9/8 | 1,855.0 | 1,875.0 | 1,819.0 | 1,821.0 | -27.0 | -1.5 | 1,433,300 |
| 9/1 | 1,819.5 | 1,865.0 | 1,812.5 | 1,848.0 | +41.5 | +2.3 | 1,131,800 |
| 8/25 | 1,817.5 | 1,843.0 | 1,789.5 | 1,806.5 | -9.5 | -0.5 | 718,300 |
| 8/18 | 1,898.0 | 1,909.5 | 1,795.0 | 1,816.0 | -81.5 | -4.3 | 850,000 |
| 8/10 | 1,881.0 | 1,901.0 | 1,864.0 | 1,897.5 | +29.0 | +1.6 | 726,500 |
| 8/4 | 1,920.5 | 1,925.0 | 1,835.0 | 1,868.5 | -31.5 | -1.7 | 1,401,400 |
| 7/28 | 1,883.5 | 1,905.5 | 1,861.0 | 1,900.0 | +43.5 | +2.3 | 2,119,500 |
| 7/21 | 1,825.0 | 1,902.5 | 1,823.0 | 1,856.5 | +34.5 | +1.9 | 1,096,400 |
| 7/14 | 1,919.0 | 1,949.0 | 1,806.0 | 1,822.0 | -90.0 | -4.7 | 2,267,700 |
| 7/7 | 2,074.0 | 2,117.0 | 1,882.5 | 1,912.0 | -146.5 | -7.1 | 1,785,100 |
| 6/30 | 1,996.5 | 2,062.5 | 1,950.5 | 2,058.5 | +64.0 | +3.2 | 933,600 |
| 6/23 | 2,025.5 | 2,065.5 | 1,985.0 | 1,994.5 | -22.5 | -1.1 | 827,400 |
| 6/16 | 1,958.5 | 2,039.0 | 1,948.0 | 2,017.0 | +63.5 | +3.3 | 1,480,900 |
| 6/9 | 1,977.5 | 2,007.0 | 1,920.0 | 1,953.5 | -4.5 | -0.2 | 1,098,800 |
| 6/2 | 2,023.0 | 2,040.0 | 1,902.0 | 1,958.0 | -44.0 | -2.2 | 1,306,600 |
| 5/26 | 2,018.0 | 2,043.0 | 1,994.0 | 2,002.0 | -33.0 | -1.6 | 917,500 |
| 5/19 | 1,949.0 | 2,040.0 | 1,945.0 | 2,035.0 | +102.0 | +5.3 | 991,900 |
| 5/12 | 1,936.0 | 1,975.0 | 1,916.0 | 1,933.0 | -3.0 | -0.2 | 807,200 |
| 5/2 | 1,930.0 | 1,953.0 | 1,918.0 | 1,936.0 | +33.0 | +1.7 | 353,700 |
| 4/28 | 1,919.0 | 1,944.0 | 1,848.0 | 1,903.0 | -3.0 | -0.2 | 718,000 |
| 4/21 | 1,880.0 | 1,919.0 | 1,861.0 | 1,906.0 | +31.0 | +1.7 | 726,000 |
| 4/14 | 1,834.0 | 1,891.0 | 1,796.0 | 1,875.0 | +69.0 | +3.8 | 1,286,000 |
| 4/7 | 2,010.0 | 2,010.0 | 1,772.0 | 1,806.0 | -182.0 | -9.2 | 1,702,600 |
| 3/31 | 1,917.0 | 2,006.0 | 1,899.0 | 1,988.0 | +86.0 | +4.5 | 857,100 |
| 3/24 | 1,886.0 | 1,930.0 | 1,863.0 | 1,902.0 | -6.0 | -0.3 | 487,000 |
| 3/17 | 1,979.0 | 2,002.0 | 1,884.0 | 1,908.0 | -95.0 | -4.7 | 1,022,200 |
| 3/10 | 1,998.0 | 2,061.0 | 1,996.0 | 2,003.0 | +7.0 | +0.4 | 877,300 |
| 3/3 | 1,923.0 | 2,029.0 | 1,914.0 | 1,996.0 | +70.0 | +3.6 | 1,194,300 |
▶︎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