日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
10/07	2,020	2,025	2,005	2,014	+0.55%	295,100	1997億5358万	+1.16%
10/04	1,980	2,007	1,980	2,003	+1.16%	354,600	1986億6258万	+0.55%
10/03	2,021	2,021	1,974	1,980	-0.4%	305,300	1963億8138万	-0.6%
10/02	15:00 自己株式の取得状況に関するお知らせ
10/02	2,006	2,034	1,977	1,988	-1.58%	343,200	1971億7484万	-0.35%
10/01	2,015	2,022	2,006	2,020	-0.25%	346,800	2003億4868万	+1.15%
09/30	2,013	2,031	2,012	2,025	-1.79%	345,700	2008億4459万	+1.35%
09/27	2,050	2,066	2,042	2,062	+0.98%	427,800	2045億1435万	+3.2%
09/26	2,034	2,044	2,007	2,042	+1.79%	368,800	2025億3069万	+2.3%
09/25	1,984	2,033	1,969	2,006	+1.11%	327,400	1989億6012万	+0.55%
09/24	2,008	2,014	1,969	1,984	-0.25%	328,300	1967億7811万	-0.5%
09/20	1,966	2,029	1,966	1,989	+1.74%	657,900	1972億7402万	-0.3%
09/19	1,960	1,972	1,945	1,955	+1.03%	199,700	1939億182万	-1.96%
09/18	1,941	1,947	1,920	1,935	+0.1%	208,400	1919億1817万	-3.01%
09/17	1,941	1,951	1,907	1,933	-0.05%	268,000	1917億1980万	-3.16%
09/13	1,948	1,948	1,925	1,934	-0.87%	238,000	1918億1898万	-3.2%
09/12	1,949	1,962	1,934	1,951	+1.4%	232,300	1935億509万	-2.4%
09/11	1,925	1,944	1,902	1,924	-1.54%	225,800	1908億2716万	-3.7%
09/10	1,956	1,966	1,939	1,954	-0.2%	212,000	1938億263万	-2.2%
09/09	1,952	1,962	1,926	1,958	-1.51%	225,100	1941億9936万	-1.81%
09/06	2,013	2,015	1,973	1,988	-1.24%	260,900	1971億7484万	-0.25%
09/05	2,014	2,045	2,009	2,013	-0.05%	241,400	1996億5440万	+0.9%
09/04	1,999	2,039	1,981	2,014	-1.47%	226,900	1997億5358万	+0.85%
09/03	15:00 自己株式の取得状況に関するお知らせ
09/03	2,032	2,051	2,022	2,044	+0.49%	138,600	2027億2906万	+2.3%
09/02	2,038	2,045	2,019	2,034	+0.25%	126,300	2017億3723万	+1.85%
08/30	2,032	2,039	2,019	2,029	+0.3%	226,800	2012億4132万	+1.7%
08/29	2,027	2,039	2,015	2,023	-0.2%	134,700	2006億4623万	+1.56%
08/28	2,033	2,045	2,024	2,027	-0.93%	145,100	2010億4296万	+1.81%
08/27	2,037	2,054	2,020	2,046	+0.64%	223,900	2029億2742万	+2.71%
08/26	2,043	2,050	2,027	2,033	-0.83%	179,200	2016億3805万	+2.06%
08/23	2,030	2,050	2,030	2,050	+1.28%	214,900	2033億2415万	+2.91%
08/22	2,015	2,025	2,005	2,024	+0.7%	196,100	2007億4541万	+1.66%
08/21	1,998	2,013	1,990	2,010	-0.05%	186,500	1993億5685万	+0.85%
08/20	1,987	2,017	1,987	2,011	+1.77%	283,500	1994億5604万	+0.8%
08/19	1,996	2,015	1,969	1,976	-1.98%	264,300	1959億8465万	-1%
08/16	1,997	2,016	1,987	2,016	+2.08%	331,900	1999億5195万	+1.1%
08/15	1,976	1,976	1,960	1,975	-0.1%	316,100	1958億8547万	-0.75%
08/14	1,977	1,977	1,955	1,977	+0.61%	226,600	1960億8383万	-0.55%
08/13	1,977	1,977	1,941	1,965	-0.61%	261,500	1948億9364万	-1.06%
08/09	1,979	2,000	1,942	1,977	+1.59%	542,600	1960億8383万	-0.4%
08/08	1,930	1,974	1,914	1,946	+0.83%	341,100	1930億917万	-1.92%
08/07	1,891	1,968	1,865	1,930	+0.63%	586,900	1914億2225万	-2.77%
08/06	1,916	1,950	1,888	1,918	+3.28%	752,200	1902億3206万	-3.42%
08/05	1,871	1,896	1,746	1,857	-4.72%	934,800	1841億8193万	-6.59%
08/02	15:00 自己株式の取得状況に関するお知らせ
08/02	1,971	2,013	1,942	1,949	-3.56%	474,200	1933億672万	-2.21%
08/01	2,047	2,053	2,003	2,021	-2.84%	502,300	2004億4786万	+1.4%
07/31	2,042	2,085	2,026	2,080	+1.81%	547,900	2062億9963万	+4.52%
07/30	2,013	2,045	2,013	2,043	+1.49%	297,800	2026億2988万	+2.87%
07/29	2,003	2,020	1,994	2,013	+1.41%	273,300	1996億5440万	+1.51%
07/26	1,973	2,008	1,962	1,985	+2.06%	343,500	1968億7729万	+0.25%
07/25	1,964	1,967	1,929	1,945	-3.23%	636,500	1929億999万	-1.67%
07/24	2,051	2,060	2,010	2,010	-2%	291,200	1993億5685万	+1.67%
07/23	2,053	2,067	2,033	2,051	+0.79%	330,300	2034億2334万	+3.95%
07/22	2,040	2,040	2,018	2,035	-0.25%	286,400	2018億3642万	+3.51%
07/19	2,031	2,065	2,019	2,040	+0.54%	377,200	2023億3233万	+4.03%
07/18	2,055	2,065	2,018	2,029	-2.36%	417,500	2012億4132万	+3.79%
07/17	2,059	2,078	2,051	2,078	+1.86%	463,800	2061億127万	+6.62%
07/16	17:00 当社子会社によるPrecision Tools Holding B.V.の株式取得(孫会社化)に関するお知らせ
07/16	2,060	2,088	2,036	2,040	-0.2%	699,600	2023億3233万	+5.05%
07/12	1,998	2,093	1,954	2,044	+5.91%	1,435,900	2027億2906万	+5.52%
07/11	15:00 2024年11月期第2四半期決算短信〔日本基準〕(連結)
07/11	1,920	1,945	1,915	1,930	+1.15%	393,300	1914億2225万	0%
07/10	1,918	1,928	1,896	1,908	-0.88%	318,200	1892億4024万	-1.04%
07/09	1,938	1,941	1,906	1,925	-0.31%	225,300	1909億2634万	-0.16%
07/08	1,937	1,939	1,921	1,931	-0.31%	192,700	1915億2144万	+0.16%
07/05	1,959	1,966	1,934	1,937	-1.02%	170,700	1921億1653万	+0.36%
07/04	1,968	1,968	1,950	1,957	-0.31%	122,200	1941億18万	+1.4%
07/03	1,959	1,972	1,955	1,963	+0.1%	219,000	1946億9528万	+1.76%
07/02	15:00 自己株式の取得状況に関するお知らせ
07/02	1,964	1,981	1,961	1,961	-0.96%	249,600	1944億9691万	+1.71%
07/01	1,984	1,993	1,971	1,980	+1.07%	220,300	1963億8138万	+2.7%
06/28	1,948	1,965	1,941	1,959	+0.56%	366,500	1942億9855万	+1.61%
06/27	1,950	1,959	1,942	1,948	-0.92%	375,200	1932億754万	+0.93%
06/26	1,977	1,977	1,954	1,966	-0.41%	361,600	1949億9282万	+1.81%
06/25	1,965	1,976	1,959	1,974	+0.46%	156,300	1957億8628万	+2.17%
06/24	1,950	1,976	1,948	1,965	+1.39%	357,500	1948億9364万	+1.66%
06/21	1,946	1,959	1,931	1,938	+0.21%	318,300	1922億1571万	+0.16%
06/20	1,919	1,942	1,914	1,934	+0.42%	237,000	1918億1898万	-0.21%
06/19	1,915	1,932	1,914	1,926	+1%	333,900	1910億2552万	-0.77%
06/18	1,890	1,911	1,890	1,907	+1.33%	226,300	1891億4105万	-1.95%
06/17	1,883	1,888	1,857	1,882	-0.69%	275,100	1866億6149万	-3.49%
06/14	1,874	1,902	1,872	1,895	+0.37%	310,200	1879億5086万	-3.17%
06/13	1,885	1,899	1,874	1,888	-0.16%	318,500	1872億5659万	-3.82%
06/12	1,905	1,925	1,890	1,891	-0.68%	354,500	1875億5413万	-3.86%
06/11	1,918	1,926	1,904	1,904	-0.37%	282,900	1888億4351万	-3.4%
06/10	1,878	1,915	1,878	1,911	+1.76%	236,100	1895億3778万	-3.29%
06/07	1,875	1,883	1,864	1,878	+0.43%	428,800	1862億6476万	-5.15%
06/06	1,916	1,920	1,864	1,870	-1.99%	385,400	1854億7130万	-5.84%
06/05	1,925	1,931	1,895	1,908	-1.34%	582,700	1892億4024万	-4.26%
06/04	15:00 自己株式の取得状況に関するお知らせ
06/04	1,964	1,964	1,915	1,934	-2.42%	527,600	1918億1898万	-3.15%
06/03	1,949	1,995	1,949	1,982	+2.16%	348,000	1965億7974万	-0.9%
05/31	1,925	1,943	1,923	1,940	+0.88%	305,400	1924億1408万	-3%
05/30	1,892	1,926	1,891	1,923	-1.08%	181,000	1907億2798万	-3.85%
05/29	1,950	1,962	1,941	1,944	-1.02%	426,700	1928億1081万	-2.8%
05/28	1,980	1,980	1,964	1,964	-0.76%	160,400	1947億9446万	-1.75%
05/27	1,989	1,989	1,966	1,979	-0.5%	156,300	1962億8220万	-1%
05/24	1,964	1,995	1,959	1,989	-0.05%	250,500	1972億7402万	-0.4%
05/23	1,975	2,002	1,973	1,990	+0.81%	345,200	1973億7320万	-0.35%
05/22	1,990	1,995	1,966	1,974	-1.35%	478,800	1957億8628万	-1.15%
05/21	2,020	2,041	2,001	2,001	-0.94%	333,800	1984億6421万	+0.15%
05/20	2,020	2,033	2,015	2,020	0%	167,300	2003億4868万	+1%
05/17	2,004	2,023	1,993	2,020	+0.25%	222,900	2003億4868万	+1.05%
05/16	2,034	2,035	2,005	2,015	-0.64%	229,100	1998億5277万	+0.8%
05/15	2,031	2,044	2,023	2,028	-0.15%	197,500	2011億4214万	+1.4%
05/08	15:00 自己株式の取得状況に関するお知らせ

6136 オーエスジー

IR情報

2024/05/15～2024/10/07

IR情報＆株価推移

開示資料

決算

株式

チャート