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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 730 | 730 | 640 | 656 | -74 | -10.1 | 480,200 |
| 07/03 | 758 | 780 | 707 | 730 | -22 | -2.9 | 773,400 |
| 07/02 | 770 | 808 | 717 | 752 | -17 | -2.2 | 923,800 |
| 07/01 | 780 | 786 | 735 | 769 | -1 | -0.1 | 1,040,300 |
| 06/12 | 757 | 917 | 701 | 770 | +23 | +3.1 | 2,883,700 |
| 06/11 | 995 | 1,000 | 675 | 747 | -242 | -24.5 | 1,690,500 |
| 06/10 | 1,096 | 1,100 | 965 | 989 | -113 | -10.3 | 486,300 |
| 06/09 | 1,181 | 1,190 | 1,060 | 1,102 | -76 | -6.5 | 446,100 |
| 06/08 | 1,139 | 1,199 | 980 | 1,178 | +34 | +3.0 | 1,420,700 |
| 06/07 | 1,274 | 1,362 | 1,103 | 1,144 | -126 | -9.9 | 1,617,100 |
| 06/06 | 1,199 | 1,288 | 1,001 | 1,270 | +96 | +8.2 | 2,639,700 |
| 06/05 | 989 | 1,190 | 964 | 1,174 | +193 | +19.7 | 1,966,100 |
| 06/04 | 1,001 | 1,036 | 960 | 981 | -20 | -2.0 | 376,000 |
| 06/03 | 928 | 1,030 | 907 | 1,001 | +77 | +8.3 | 434,800 |
| 06/02 | 1,090 | 1,107 | 890 | 924 | -169 | -15.5 | 564,000 |
| 06/01 | 1,070 | 1,220 | 980 | 1,093 | +38 | +3.6 | 706,300 |
| 05/12 | 1,111 | 1,137 | 1,026 | 1,055 | -57 | -5.1 | 808,300 |
| 05/11 | 1,124 | 1,199 | 1,081 | 1,112 | -1 | -0.1 | 538,600 |
| 05/10 | 1,166 | 1,181 | 1,060 | 1,113 | -55 | -4.7 | 731,100 |
| 05/09 | 1,195 | 1,220 | 1,165 | 1,168 | -27 | -2.3 | 565,700 |
| 05/08 | 1,239 | 1,274 | 1,150 | 1,195 | -49 | -3.9 | 501,500 |
| 05/07 | 1,300 | 1,315 | 1,230 | 1,244 | -56 | -4.3 | 466,500 |
| 05/06 | 1,266 | 1,330 | 1,210 | 1,300 | +25 | +2.0 | 802,900 |
| 05/05 | 1,391 | 1,521 | 1,200 | 1,275 | -116 | -8.3 | 1,240,300 |
| 05/04 | 1,560 | 1,566 | 1,333 | 1,391 | -177 | -11.3 | 675,700 |
| 05/03 | 1,600 | 1,763 | 1,506 | 1,568 | -58 | -3.6 | 2,048,341 |
| 05/02 | 1,440 | 1,653 | 1,333 | 1,626 | +213 | +15.1 | 2,452,338 |
| 05/01 | 925 | 1,466 | 925 | 1,413 | +479 | +51.3 | 2,790,436 |
| 04/12 | 832 | 1,006 | 822 | 934 | +103 | +12.4 | 985,495 |
| 04/11 | 1,006 | 1,032 | 802 | 831 | -148 | -15.1 | 989,845 |
▶︎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
