KabuInsight

オーエスジー

6136
プライム/機械/OSG Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,525.02,597.52,525.02,571.5-3.5-0.14%404,600
2026-03-122,611.02,632.02,562.02,575.0-77.5-2.92%523,600
2026-03-112,690.02,693.02,652.52,652.5-7.5-0.28%226,800
2026-03-102,617.52,664.02,611.52,660.0+92.5+3.60%249,900
2026-03-092,507.52,594.02,502.52,567.5-171.0-6.24%499,300
2026-03-062,678.52,738.52,650.02,738.5-3.5-0.13%564,400
2026-03-052,759.52,787.52,730.02,742.0+42.0+1.56%248,400
2026-03-042,722.02,761.52,659.02,700.0-122.0-4.32%558,100
2026-03-032,890.52,924.02,809.02,822.0-103.0-3.52%363,100
2026-03-022,926.52,936.52,867.52,925.0-1.5-0.05%376,200
2026-02-272,865.02,935.52,861.52,926.5+56.5+1.97%450,700
2026-02-262,877.52,900.02,860.02,870.0-1.0-0.03%384,800
2026-02-252,919.02,919.02,863.52,871.0-23.5-0.81%669,100
2026-02-242,869.02,898.52,852.02,894.5+66.0+2.33%480,600
2026-02-202,847.52,859.52,818.52,828.5-36.0-1.26%338,700
2026-02-192,830.02,873.52,822.02,864.5+32.5+1.15%384,900
2026-02-182,826.52,848.02,802.52,832.0+18.0+0.64%234,100
2026-02-172,796.02,828.02,773.02,814.0+5.0+0.18%440,100
2026-02-162,782.52,822.52,766.52,809.0+47.0+1.70%429,700
2026-02-132,786.02,788.02,726.52,762.0-24.0-0.86%356,100
2026-02-122,753.52,799.52,752.02,786.0+43.0+1.57%376,700
2026-02-102,726.52,756.52,723.02,743.0+16.5+0.61%435,800
2026-02-092,730.52,741.02,706.02,726.5+63.0+2.37%343,100
2026-02-062,632.52,671.02,622.52,663.5+31.5+1.20%237,500
2026-02-052,676.52,676.52,630.02,632.0-14.0-0.53%310,000
2026-02-042,634.52,669.52,622.02,646.0+34.5+1.32%465,400
2026-02-032,588.02,632.02,581.02,611.5+55.5+2.17%317,100
2026-02-022,632.02,638.52,556.02,556.0-57.5-2.20%276,000
2026-01-302,600.02,626.52,586.52,613.5+30.5+1.18%334,500
2026-01-292,576.52,587.02,551.02,583.0+18.5+0.72%339,100
2026-01-282,581.02,608.02,542.52,564.5-24.5-0.95%441,400
2026-01-272,541.52,614.02,541.52,589.0+29.0+1.13%380,100
2026-01-262,552.02,583.02,515.52,560.0-29.5-1.14%309,600
2026-01-232,587.02,601.52,567.52,589.5+16.5+0.64%222,100
2026-01-222,568.02,592.52,551.02,573.0+35.0+1.38%248,900
2026-01-212,500.02,545.52,500.02,538.0-1.0-0.04%169,000
2026-01-202,550.52,559.52,516.52,539.0-24.0-0.94%260,100
2026-01-192,545.02,579.52,520.02,563.0-2.5-0.10%260,200
2026-01-162,510.02,569.52,505.02,565.5+52.0+2.07%314,500
2026-01-152,544.52,566.02,505.02,513.5-42.5-1.66%441,200
2026-01-142,504.52,576.02,496.52,556.0+43.0+1.71%487,500
2026-01-132,575.52,585.02,485.02,513.0+15.0+0.60%781,500
2026-01-092,521.02,528.02,389.02,498.0+127.0+5.36%1,106,600
2026-01-082,336.02,373.02,330.02,371.0+35.0+1.50%477,600
2026-01-072,320.02,361.52,312.52,336.0+17.5+0.75%350,900
2026-01-062,309.02,328.02,293.52,318.5+24.0+1.05%210,200
2026-01-052,308.02,310.02,285.02,294.5+8.5+0.37%226,300
2025-12-302,290.52,309.52,280.02,286.0+0.5+0.02%175,100
2025-12-292,282.02,287.02,267.52,285.5+3.0+0.13%190,500
2025-12-262,296.52,301.52,280.52,282.5-12.5-0.54%98,300
2025-12-252,298.52,306.02,282.52,295.0+8.5+0.37%161,400
2025-12-242,292.02,308.02,278.52,286.5-4.5-0.20%135,000
2025-12-232,265.52,298.02,258.52,291.0+25.5+1.13%213,800
2025-12-222,287.02,290.02,254.52,265.5-9.0-0.40%334,200
2025-12-192,256.02,281.02,256.02,274.5+6.0+0.26%208,500
2025-12-182,270.52,280.52,258.02,268.5-11.5-0.50%166,300
2025-12-172,281.02,292.02,260.02,280.0-11.0-0.48%255,000
2025-12-162,340.02,345.52,286.52,291.0-58.0-2.47%218,100
2025-12-152,353.52,360.02,325.02,349.0-4.5-0.19%265,100
2025-12-122,328.02,353.52,317.52,353.5+44.5+1.93%269,400
2025-12-112,329.02,340.52,287.02,309.0-6.0-0.26%233,900
2025-12-102,337.52,349.52,315.02,315.0-11.5-0.49%228,300
2025-12-092,325.02,348.52,321.52,326.5+8.0+0.35%271,200
2025-12-082,299.02,346.52,288.52,318.5+49.0+2.16%367,600
2025-12-052,293.02,310.02,269.52,269.5-42.5-1.84%183,800
2025-12-042,270.02,315.02,268.02,312.0+35.5+1.56%226,600
2025-12-032,296.52,309.52,276.52,276.5-21.0-0.91%283,700
2025-12-022,284.02,297.52,269.52,297.5+11.0+0.48%272,400
2025-12-012,296.02,308.02,284.52,286.5-12.0-0.52%275,900
2025-11-282,273.02,302.02,262.52,298.5+25.5+1.12%377,600
2025-11-272,250.02,284.52,250.02,273.0-42.5-1.84%457,600
2025-11-262,300.02,337.02,293.02,315.5+36.0+1.58%578,800
2025-11-252,274.02,290.02,267.52,279.5+19.5+0.86%413,600
2025-11-212,220.52,270.02,216.52,260.0+33.5+1.50%490,300
2025-11-202,220.02,248.52,216.02,226.5+31.0+1.41%245,300
2025-11-192,220.02,228.52,191.52,195.5-19.0-0.86%257,600
2025-11-182,213.02,234.02,207.52,214.5-5.0-0.23%274,600
2025-11-172,235.52,235.52,216.52,219.5-17.5-0.78%211,000
2025-11-142,203.52,237.02,200.02,237.0-0.5-0.02%316,200
2025-11-132,284.02,284.02,233.52,237.5-27.5-1.21%247,600
2025-11-122,252.02,285.52,246.02,265.0+13.0+0.58%316,700
2025-11-112,264.52,264.52,238.02,252.0-5.0-0.22%251,300
2025-11-102,252.02,276.52,242.52,257.0+16.5+0.74%267,300
2025-11-072,206.02,245.02,198.52,240.5+20.5+0.92%316,400
2025-11-062,228.52,243.02,209.52,220.0+24.5+1.12%241,100
2025-11-052,206.02,220.52,147.52,195.5-27.5-1.24%374,500
2025-11-042,260.02,264.52,209.52,223.0-14.5-0.65%273,700
2025-10-312,238.52,246.02,221.02,237.5+0.5+0.02%301,800
2025-10-302,213.52,238.52,211.02,237.0+37.0+1.68%245,000
2025-10-292,260.02,263.02,200.02,200.0-48.5-2.16%258,900
2025-10-282,288.02,300.02,248.02,248.5-52.0-2.26%251,500
2025-10-272,288.02,309.52,274.52,300.5+33.5+1.48%245,400
2025-10-242,259.52,279.52,250.52,267.0+18.0+0.80%265,500
2025-10-232,260.02,260.02,236.02,249.0-23.5-1.03%329,800
2025-10-222,265.02,287.52,260.52,272.5+1.0+0.04%340,700
2025-10-212,285.52,289.02,258.52,271.5+4.0+0.18%297,900
2025-10-202,280.02,280.02,258.02,267.5+14.5+0.64%313,300
2025-10-172,268.52,279.02,243.02,253.0+34.5+1.56%427,400
2025-10-162,268.02,273.52,213.02,218.5-43.5-1.92%463,300
2025-10-152,234.52,269.02,218.52,262.0+58.5+2.65%312,000
2025-10-142,195.52,239.52,177.52,203.5-27.5-1.23%493,000
2025-10-102,256.02,292.02,211.52,231.0-34.5-1.52%696,100
2025-10-092,222.02,274.02,222.02,265.5+37.5+1.68%338,700
2025-10-082,230.02,253.02,228.02,228.0+24.0+1.09%446,100
2025-10-072,212.02,229.02,204.02,204.0+5.5+0.25%356,400
2025-10-062,224.02,227.52,174.52,198.5+24.5+1.13%465,600
2025-10-032,130.02,182.02,123.02,174.0+46.0+2.16%471,100
2025-10-022,122.02,158.02,119.52,128.0+2.5+0.12%365,500
2025-10-012,114.02,130.52,085.52,125.5+4.5+0.21%433,900
2025-09-302,105.02,130.52,103.52,121.0+22.5+1.07%307,000
2025-09-292,100.02,110.02,087.02,098.5+10.5+0.50%239,600
2025-09-262,080.52,088.52,072.02,088.0+7.5+0.36%209,300
2025-09-252,080.02,090.02,076.52,080.5+11.0+0.53%193,300
2025-09-242,078.02,083.52,054.02,069.5-3.5-0.17%213,500
2025-09-222,047.52,081.52,038.52,073.0+35.0+1.72%294,400
2025-09-192,084.52,085.52,027.02,038.0-22.0-1.07%478,000
2025-09-182,069.02,072.02,052.52,060.00.00.00%199,800
2025-09-172,061.52,067.52,046.02,060.0-15.0-0.72%216,900
2025-09-162,066.02,083.02,063.02,075.0+12.0+0.58%233,800
2025-09-122,075.52,082.02,060.02,063.0——309,300

直近120営業日分を表示