6428東証S貸借
業種 機械
オーイズミ 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 |
|---|---|
| 475 (24/02/13) | 270 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 475 (24/02/13) | 270 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 354 | 375 | 337 | 342 | -11 | -3.1 | 1,044,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,155 | 1,181 | 854 | 890 | -261 | -22.7 | 2,017,800 |
| 14/09 | 1,115 | 1,200 | 1,055 | 1,151 | +31 | +2.8 | 1,817,400 |
| 14/08 | 1,018 | 1,121 | 980 | 1,120 | +88 | +8.5 | 1,856,900 |
| 14/07 | 975 | 1,130 | 922 | 1,032 | +58 | +6.0 | 3,193,500 |
| 14/06 | 1,044 | 1,059 | 905 | 974 | -10 | -1.0 | 4,230,300 |
| 14/05 | 850 | 988 | 811 | 984 | +123 | +14.3 | 1,205,000 |
| 14/04 | 885 | 959 | 801 | 861 | -32 | -3.6 | 1,186,800 |
| 14/03 | 950 | 1,050 | 822 | 893 | -86 | -8.8 | 1,380,000 |
| 14/02 | 1,060 | 1,086 | 869 | 979 | -100 | -9.3 | 1,946,300 |
| 14/01 | 1,182 | 1,227 | 1,061 | 1,079 | -104 | -8.8 | 1,531,100 |
| 13/12 | 1,299 | 1,299 | 1,067 | 1,183 | -79 | -6.3 | 3,135,300 |
| 13/11 | 1,170 | 1,303 | 1,135 | 1,262 | +84 | +7.1 | 3,984,000 |
| 13/10 | 1,320 | 1,338 | 1,060 | 1,178 | -152 | -11.4 | 7,115,200 |
| 13/09 | 1,030 | 1,411 | 1,015 | 1,330 | +322 | +31.9 | 11,162,600 |
| 13/08 | 1,050 | 1,153 | 955 | 1,008 | -43 | -4.1 | 3,210,800 |
| 13/07 | 916 | 1,280 | 891 | 1,051 | +180 | +20.7 | 10,098,200 |
| 13/06 | 1,030 | 1,415 | 785 | 871 | -136 | -13.5 | 15,855,900 |
| 13/05 | 1,300 | 1,412 | 948 | 1,007 | -334 | -24.9 | 8,676,200 |
| 13/04 | 792 | 1,445 | 670 | 1,341 | +536 | +66.6 | 8,550,500 |
| 13/03 | 454 | 950 | 442 | 805 | +364 | +82.5 | 6,975,300 |
| 13/02 | 456 | 489 | 393 | 441 | -24 | -5.2 | 2,684,700 |
| 13/01 | 307 | 465 | 298 | 465 | +166 | +55.5 | 2,693,600 |
| 12/12 | 299 | 303 | 283 | 299 | +1 | +0.3 | 390,500 |
| 12/11 | 283 | 318 | 283 | 298 | +11 | +3.8 | 396,600 |
| 12/10 | 285 | 316 | 262 | 287 | -2 | -0.7 | 426,600 |
| 12/09 | 274 | 297 | 251 | 289 | +15 | +5.5 | 331,700 |
| 12/08 | 266 | 287 | 259 | 274 | +12 | +4.6 | 367,700 |
| 12/07 | 265 | 265 | 219 | 262 | +10 | +4.0 | 455,900 |
| 12/06 | 216 | 260 | 207 | 252 | +34 | +15.6 | 348,100 |
| 12/05 | 277 | 277 | 194 | 218 | -57 | -20.7 | 505,300 |
▶︎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
