KabuInsight

オキサイド

6521
グロース/電気機器/OXIDE 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
2026-03-134,610.05,060.04,350.04,455.0-345.0-7.19%1,546,200
2026-03-124,725.05,040.04,700.04,800.0-65.0-1.34%2,060,600
2026-03-114,900.05,600.04,620.04,865.0-55.0-1.12%4,947,000
2026-03-104,150.04,920.04,050.04,920.0+700.0+16.59%2,429,800
2026-03-093,780.04,260.03,700.04,220.0+650.0+18.21%2,704,500
2026-03-063,355.03,600.03,275.03,570.0+145.0+4.23%482,900
2026-03-053,295.03,460.03,250.03,425.0+465.0+15.71%414,500
2026-03-043,120.03,285.02,904.02,960.0-370.0-11.11%439,200
2026-03-033,250.03,680.03,230.03,330.0+170.0+5.38%825,200
2026-03-023,070.03,220.03,020.03,160.0-50.0-1.56%212,800
2026-02-272,974.03,250.02,940.03,210.0+195.0+6.47%212,300
2026-02-263,020.03,080.02,886.03,015.0+10.0+0.33%161,700
2026-02-253,120.03,140.02,993.03,005.0-110.0-3.53%148,500
2026-02-242,967.03,180.02,929.03,115.0+151.0+5.09%249,800
2026-02-202,859.02,998.02,820.02,964.0+55.0+1.89%167,300
2026-02-192,807.02,992.02,772.02,909.0+94.0+3.34%265,600
2026-02-182,930.03,000.02,791.02,815.0-115.0-3.92%303,600
2026-02-173,080.03,080.02,877.02,930.0-160.0-5.18%352,700
2026-02-162,869.03,320.02,718.03,090.0+271.0+9.61%707,800
2026-02-132,876.03,070.02,761.02,819.0-136.0-4.60%314,500
2026-02-122,682.02,984.02,671.02,955.0+356.0+13.70%591,400
2026-02-102,496.02,635.02,480.02,599.0+99.0+3.96%283,400
2026-02-092,469.02,593.02,415.02,500.0+112.0+4.69%305,300
2026-02-062,435.02,447.02,320.02,388.0-92.0-3.71%200,100
2026-02-052,500.02,610.02,431.02,480.0+10.0+0.40%355,900
2026-02-042,411.02,489.02,382.02,470.0+11.0+0.45%246,200
2026-02-032,481.02,514.02,352.02,459.0-56.0-2.23%445,500
2026-02-022,270.02,555.02,270.02,515.0+145.0+6.12%631,600
2026-01-302,171.02,499.02,151.02,370.0+149.0+6.71%1,723,600
2026-01-292,102.02,221.02,100.02,221.0+400.0+21.97%434,700
2026-01-281,813.01,893.01,776.01,821.0+42.0+2.36%335,000
2026-01-271,737.01,783.01,690.01,779.0+39.0+2.24%136,700
2026-01-261,750.01,820.01,730.01,740.0-80.0-4.40%149,700
2026-01-231,780.01,828.01,721.01,820.0+36.0+2.02%154,500
2026-01-221,740.01,842.01,721.01,784.0+66.0+3.84%190,700
2026-01-211,723.01,755.01,685.01,718.0-57.0-3.21%138,600
2026-01-201,676.01,815.01,621.01,775.0+75.0+4.41%353,700
2026-01-191,740.01,740.01,670.01,700.0-80.0-4.49%178,200
2026-01-161,621.01,794.01,619.01,780.0+140.0+8.54%433,800
2026-01-151,587.01,660.01,570.01,640.0+19.0+1.17%245,300
2026-01-141,680.01,723.01,562.01,621.0-68.0-4.03%459,500
2026-01-131,733.01,740.01,668.01,689.0-43.0-2.48%246,500
2026-01-091,778.01,779.01,690.01,732.0-27.0-1.53%309,300
2026-01-081,635.01,803.01,627.01,759.0+142.0+8.78%502,700
2026-01-071,578.01,644.01,577.01,617.0+47.0+2.99%166,700
2026-01-061,580.01,594.01,556.01,570.0+10.0+0.64%94,400
2026-01-051,579.01,585.01,555.01,560.0+48.0+3.17%147,100
2025-12-301,520.01,567.01,512.01,512.0-13.0-0.85%106,800
2025-12-291,485.01,557.01,477.01,525.0+41.0+2.76%162,600
2025-12-261,517.01,524.01,481.01,484.0-44.0-2.88%120,900
2025-12-251,509.01,531.01,475.01,528.0+77.0+5.31%148,100
2025-12-241,504.01,504.01,444.01,451.0-53.0-3.52%122,200
2025-12-231,401.01,505.01,401.01,504.0+106.0+7.58%182,200
2025-12-221,450.01,458.01,398.01,398.0-22.0-1.55%76,800
2025-12-191,400.01,428.01,400.01,420.0+22.0+1.57%66,400
2025-12-181,400.01,423.01,394.01,398.0-29.0-2.03%89,900
2025-12-171,466.01,466.01,421.01,427.0-9.0-0.63%75,400
2025-12-161,461.01,476.01,430.01,436.0-29.0-1.98%83,300
2025-12-151,430.01,475.01,419.01,465.0+36.0+2.52%58,200
2025-12-121,424.01,454.01,414.01,429.0-10.0-0.69%80,000
2025-12-111,492.01,492.01,420.01,439.0-53.0-3.55%76,500
2025-12-101,470.01,500.01,470.01,492.0+23.0+1.57%53,700
2025-12-091,467.01,487.01,451.01,469.0+2.0+0.14%75,100
2025-12-081,480.01,480.01,445.01,467.0-29.0-1.94%95,400
2025-12-051,500.01,510.01,485.01,496.0-14.0-0.93%55,400
2025-12-041,517.01,532.01,500.01,510.0-1.0-0.07%71,400
2025-12-031,530.01,568.01,509.01,511.0+5.0+0.33%69,400
2025-12-021,586.01,586.01,501.01,506.0-73.0-4.62%87,500
2025-12-011,583.01,596.01,556.01,579.0-2.0-0.13%63,200
2025-11-281,545.01,588.01,545.01,581.0+43.0+2.80%76,100
2025-11-271,550.01,588.01,530.01,538.00.00.00%91,400
2025-11-261,554.01,565.01,503.01,538.0-13.0-0.84%107,900
2025-11-251,628.01,654.01,550.01,551.0-76.0-4.67%148,500
2025-11-211,680.01,715.01,610.01,627.0-169.0-9.41%334,200
2025-11-201,697.01,816.01,683.01,796.0+163.0+9.98%222,400
2025-11-191,617.01,705.01,617.01,633.0+12.0+0.74%137,300
2025-11-181,680.01,680.01,602.01,621.0-74.0-4.37%97,700
2025-11-171,668.01,717.01,641.01,695.0+53.0+3.23%109,100
2025-11-141,655.01,688.01,630.01,642.0-46.0-2.73%70,800
2025-11-131,700.01,706.01,676.01,688.0-7.0-0.41%42,500
2025-11-121,645.01,715.01,643.01,695.0+55.0+3.35%100,500
2025-11-111,694.01,705.01,621.01,640.0-51.0-3.02%134,700
2025-11-101,677.01,764.01,644.01,691.0+32.0+1.93%263,800
2025-11-071,680.01,687.01,647.01,659.0-52.0-3.04%102,500
2025-11-061,782.01,791.01,701.01,711.0-70.0-3.93%116,700
2025-11-051,782.01,800.01,712.01,781.0-73.0-3.94%167,000
2025-11-041,796.01,896.01,750.01,854.0+136.0+7.92%282,100
2025-10-311,658.01,733.01,656.01,718.0+62.0+3.74%170,200
2025-10-301,652.01,668.01,610.01,656.0-2.0-0.12%196,800
2025-10-291,740.01,740.01,640.01,658.0-93.0-5.31%252,200
2025-10-281,850.01,850.01,751.01,751.0-108.0-5.81%160,500
2025-10-271,900.01,920.01,851.01,859.0-30.0-1.59%153,600
2025-10-241,945.01,945.01,861.01,889.0-16.0-0.84%108,000
2025-10-231,905.01,969.01,873.01,905.0-32.0-1.65%137,800
2025-10-221,946.01,969.01,893.01,937.0-24.0-1.22%167,500
2025-10-212,148.02,148.01,950.01,961.0-115.0-5.54%258,500
2025-10-201,919.02,143.01,881.02,076.0+270.0+14.95%371,500
2025-10-171,823.01,840.01,778.01,806.0-40.0-2.17%106,300
2025-10-161,865.01,886.01,785.01,846.0+1.0+0.05%139,000
2025-10-151,915.02,066.01,843.01,845.0-38.0-2.02%322,600
2025-10-141,955.01,992.01,877.01,883.0-122.0-6.08%191,000
2025-10-102,115.02,115.02,000.02,005.0-129.0-6.04%126,500
2025-10-092,131.02,162.02,099.02,134.0+3.0+0.14%70,500
2025-10-082,178.02,178.02,123.02,131.0-48.0-2.20%78,000
2025-10-072,151.02,332.02,113.02,179.0+26.0+1.21%196,100
2025-10-062,189.02,189.02,100.02,153.0+64.0+3.06%118,500
2025-10-032,095.02,128.02,035.02,089.0+2.0+0.10%83,400
2025-10-022,107.02,161.02,080.02,087.0-33.0-1.56%98,200
2025-10-012,240.02,242.02,112.02,120.0-138.0-6.11%180,100
2025-09-302,297.02,333.02,252.02,258.0+11.0+0.49%143,900
2025-09-292,346.02,389.02,232.02,247.0-93.0-3.97%182,400
2025-09-262,343.02,378.02,290.02,340.0-25.0-1.06%199,600
2025-09-252,383.02,400.02,312.02,365.0+32.0+1.37%323,900
2025-09-242,350.02,394.02,270.02,333.0+76.0+3.37%414,800
2025-09-222,103.02,295.02,103.02,257.0+134.0+6.31%397,400
2025-09-191,995.02,123.01,949.02,123.0+136.0+6.84%298,700
2025-09-181,880.02,000.01,880.01,987.0+107.0+5.69%121,300
2025-09-171,889.01,928.01,865.01,880.0-20.0-1.05%89,200
2025-09-161,843.01,914.01,812.01,900.0+97.0+5.38%120,600
2025-09-121,755.01,807.01,747.01,803.0——170,300

直近120営業日分を表示