オキサイド（6521）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2024/05/07

2023/12/06～2024/05/07

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
05/07	2,666	2,702	2,642	2,651	-0.26%	40,500	291億7564万	-2.96%	-	5.39
05/02	2,687	2,698	2,640	2,658	-1.56%	37,600	292億5268万	-2.85%	-	5.4
05/01	2,664	2,700	2,623	2,700	+1.35%	40,800	297億1491万	-1.35%	-	5.49
04/30	2,732	2,732	2,630	2,664	-3.09%	67,100	293億1871万	-2.6%	-	5.42
04/26	2,780	2,850	2,748	2,749	-0.94%	34,700	302億5418万	+0.55%	-	5.59
04/25	2,811	2,855	2,745	2,775	-0.75%	49,900	305億4033万	+1.65%	-	5.64
04/24	2,768	2,850	2,717	2,796	+4.29%	129,200	307億7144万	+2.53%	-	5.68
04/23	2,650	2,750	2,650	2,681	+3.12%	85,000	295億581万	-1.58%	-	5.45
04/22	2,588	2,600	2,510	2,600	+0.7%	81,400	286億1436万	-4.62%	-	5.29
04/19	2,790	2,806	2,565	2,582	-7.95%	153,300	284億1626万	-5.42%	-	5.25
04/18	2,725	2,855	2,663	2,805	-0.53%	99,900	308億7049万	+2.56%	-	5.7
04/17	2,557	2,860	2,557	2,820	+10.85%	213,600	310億3558万	+3.26%	-	5.73
04/16	2,657	2,756	2,535	2,544	-9.82%	303,500	279億9805万	-6.78%	-	5.17
04/15	2,750	2,838	2,738	2,821	+2.14%	121,400	310億4658万	+3.11%	-	5.74
04/12	2,764	2,790	2,735	2,762	+0.36%	42,400	303億9726万	+1.02%	-	5.62
04/11	2,734	2,777	2,711	2,752	+0.07%	38,000	302億8720万	+0.62%	-	5.6
04/10	2,785	2,792	2,738	2,750	+0.36%	47,700	302億6519万	+0.47%	-	5.59
04/09	2,695	2,755	2,675	2,740	+2.62%	67,500	301億5513万	0%	-	5.57
04/08	2,708	2,715	2,635	2,670	-1.8%	108,000	293億8475万	-2.7%	-	5.43
04/05	2,734	2,734	2,667	2,719	-1.91%	103,700	299億2402万	-1.16%	-	5.53
04/04	2,923	2,923	2,770	2,772	-2.33%	94,600	305億731万	+0.51%	-	5.64
04/03	2,854	2,872	2,786	2,838	-2.07%	93,600	312億3367万	+2.6%	-	5.77
04/02	2,889	2,950	2,852	2,898	+3.32%	132,200	318億9401万	+4.51%	-	5.89
04/01	2,759	2,846	2,750	2,805	+2.04%	105,500	308億7049万	+0.83%	-	5.7
03/29	2,770	2,786	2,726	2,749	+0.22%	39,500	302億5418万	-1.26%	-	5.59
03/28	2,705	2,787	2,690	2,743	+1.86%	65,300	301億8815万	-1.61%	-	5.58
03/27	2,669	2,695	2,640	2,693	+1.43%	37,800	296億3787万	-3.55%	-	5.48
03/26	2,663	2,663	2,602	2,655	+0.45%	34,700	292億1966万	-5.14%	-	5.4
03/25	2,611	2,659	2,600	2,643	+0.34%	57,900	290億8760万	-5.78%	-	5.37
03/22	2,708	2,708	2,605	2,634	-2.44%	127,400	289億8855万	-6.33%	-	5.36
03/21	2,735	2,762	2,691	2,700	-0.7%	107,200	297億1491万	-4.32%	-	5.49
03/19	2,735	2,741	2,690	2,719	-0.59%	58,400	299億2402万	-3.75%	-	5.53
03/18	2,698	2,743	2,698	2,735	+1.11%	38,000	301億11万	-3.08%	-	5.56
03/15	2,670	2,718	2,653	2,705	+0.3%	32,400	297億6994万	-4.08%	-	5.5
03/14	2,720	2,722	2,657	2,697	-0.15%	43,500	296億8190万	-4.33%	-	5.48
03/13	2,804	2,804	2,698	2,701	-3.12%	61,000	297億2592万	-4.25%	-	5.49
03/12	2,701	2,794	2,677	2,788	+3.26%	59,000	306億8340万	-1.2%	-	5.67
03/11	2,739	2,770	2,670	2,700	-2.84%	79,100	297億1491万	-4.26%	-	5.49
03/08	2,750	2,814	2,720	2,779	-0.04%	71,000	305億8435万	-1.52%	-	5.65
03/07	2,828	2,853	2,780	2,780	-1.42%	67,200	305億9535万	-1.52%	-	5.65
03/06	2,795	2,830	2,761	2,820	-0.04%	44,000	310億3558万	-0.14%	-	5.73
03/05	2,803	2,838	2,765	2,821	-0.84%	57,300	310億4658万	-0.04%	-	5.74
03/04	2,854	2,905	2,822	2,845	0%	86,200	313億1071万	+0.78%	-	5.78
03/01	2,891	2,917	2,833	2,845	-1.22%	60,800	313億1071万	+0.82%	-	5.78
02/29	2,950	2,950	2,868	2,880	-2.9%	68,300	316億9591万	+2.02%	-	4.16
02/28	3,005	3,060	2,955	2,966	-2.27%	70,700	326億4238万	+5.1%	-	4.29
02/27	3,135	3,145	2,985	3,035	-2.25%	117,200	334億176万	+7.43%	-	4.39
02/26	2,899	3,115	2,875	3,105	+8.26%	193,900	341億7215万	+10.26%	-	4.49
02/22	2,909	2,943	2,825	2,868	+0.46%	63,200	315億6384万	+2.39%	-	4.15
02/21	2,812	2,895	2,805	2,855	+0.6%	72,100	314億2077万	+2.37%	-	4.13
02/20	2,884	2,899	2,812	2,838	-0.39%	60,400	312億3367万	+1.83%	-	4.1
02/19	2,802	2,878	2,771	2,849	+1.42%	51,200	313億5474万	+2.15%	-	4.12
02/16	2,814	2,854	2,738	2,809	-0.18%	78,700	309億1451万	+0.36%	-	4.06
02/15	2,947	2,950	2,811	2,814	-2.63%	98,300	309億6954万	+0.07%	-	4.07
02/14	2,765	2,896	2,736	2,890	+4.14%	136,300	318億596万	+2.34%	-	4.18
02/13	2,690	2,775	2,681	2,775	+4.52%	77,700	305億4033万	-2.05%	-	4.01
02/09	2,665	2,681	2,638	2,655	-0.49%	39,500	292億1966万	-6.68%	-	3.84
02/08	2,701	2,709	2,631	2,668	-1.15%	64,600	293億6274万	-6.97%	-	3.86
02/07	2,775	2,775	2,672	2,699	-1.64%	52,200	297億391万	-6.58%	-	3.9
02/06	2,720	2,780	2,689	2,744	+0.85%	57,500	301億9916万	-5.77%	-	3.97
02/05	2,734	2,774	2,700	2,721	-0.58%	72,600	299億4603万	-7.13%	-	3.93
02/02	2,755	2,805	2,737	2,737	-0.18%	41,000	301億2212万	-7.19%	-	3.96
02/01	2,760	2,810	2,725	2,742	-2.28%	86,500	301億7714万	-7.61%	-	3.97
01/31	2,771	2,809	2,735	2,806	-0.18%	65,400	308億8150万	-6.15%	-	4.06
01/30	2,850	2,859	2,782	2,811	+1.04%	57,000	309億3653万	-6.58%	-	4.06
01/29	2,815	2,815	2,767	2,782	-1.49%	49,600	306億1737万	-8.22%	-	4.02
01/26	2,838	2,875	2,808	2,824	-0.63%	61,100	310億7960万	-7.53%	-	4.08
01/25	2,860	2,881	2,808	2,842	-0.98%	85,600	312億7770万	-7.67%	-	4.11
01/24	2,865	2,898	2,831	2,870	+0.46%	69,300	315億8585万	-7.09%	-	4.15
01/23	3,080	3,080	2,847	2,857	-5.86%	248,300	314億4278万	-7.6%	-	4.13
01/22	2,888	3,050	2,851	3,035	+7.82%	167,600	334億176万	-2.03%	-	4.39
01/19	2,751	2,826	2,751	2,815	+3.57%	157,900	309億8055万	-9.22%	-	4.07
01/18	2,592	2,719	2,560	2,718	+5.59%	166,600	299億1301万	-12.83%	-	3.93
01/17	2,741	2,787	2,553	2,574	-7.77%	296,500	283億2822万	-18.03%	-	3.72
01/16	2,884	2,980	2,781	2,791	-3.86%	181,600	307億1642万	-11.98%	-	4.04
01/15	2,765	2,950	2,680	2,903	-6.51%	487,000	319億4903万	-9.08%	-	4.2
01/12	3,080	3,160	3,045	3,105	-0.32%	106,900	341億7215万	-3.27%	-	4.49
01/11	3,085	3,135	3,050	3,115	0%	80,600	342億8221万	-3.32%	-	4.5
01/10	3,090	3,165	3,075	3,115	+0.16%	59,900	342億8221万	-3.56%	-	4.5
01/09	3,145	3,175	3,085	3,110	+0.48%	75,800	312億7268万	-4.04%	-	4.11
01/05	3,185	3,190	3,080	3,095	-3.88%	114,200	311億2184万	-4.71%	-	4.09
01/04	3,130	3,220	3,080	3,220	+0.63%	77,900	323億7879万	-1.38%	-	4.25
2023
12/29	3,270	3,270	3,195	3,200	-2.14%	111,700	321億7768万	-2.32%	-	4.23
12/28	3,215	3,270	3,150	3,270	+2.51%	113,100	328億8156万	-0.03%	-	4.32
12/27	3,180	3,270	3,180	3,190	-0.62%	102,200	320億7712万	-2.18%	-	4.21
12/26	3,200	3,250	3,175	3,210	+0.16%	81,000	322億7823万	-1.41%	-	4.24
12/25	3,280	3,320	3,200	3,205	-2.29%	103,800	322億2795万	-1.05%	-	4.23
12/22	3,350	3,395	3,250	3,280	-0.15%	119,900	329億8212万	+2.18%	-	4.33
12/21	3,310	3,335	3,255	3,285	-2.09%	87,400	329億6341万	+3.24%	-	4.33
12/20	3,420	3,520	3,335	3,355	-0.15%	172,500	336億6583万	+6.61%	-	4.42
12/19	3,400	3,400	3,255	3,360	-2.04%	169,100	337億1600万	+8.11%	-	4.43
12/18	3,315	3,430	3,240	3,430	+10.11%	334,900	344億1842万	+11.95%	-	4.52
12/15	2,906	3,125	2,906	3,115	+6.02%	172,000	312億5754万	+3.28%	-	4.11
12/14	3,055	3,085	2,930	2,938	-2.55%	126,600	294億8143万	-1.54%	-	3.87
12/13	3,100	3,110	3,010	3,015	-2.74%	105,200	302億5409万	+1.89%	-	3.98
12/12	3,265	3,295	3,030	3,100	-4.91%	248,700	311億702万	+5.69%	-	4.09
12/11	3,305	3,335	3,260	3,260	+0.15%	59,500	327億1255万	+12.14%	-	4.3
12/08	3,320	3,365	3,220	3,255	-3.27%	145,300	326億6237万	+13.45%	-	4.29
12/07	3,430	3,525	3,360	3,365	+1.05%	249,500	337億6617万	+18.86%	-	4.44
12/06	3,430	3,440	3,310	3,330	0%	137,200	334億1496万	+19.35%	-	4.39

オキサイド（6521）の株価チャート

2023/12/06～2024/05/07

株価推移

開示資料

決算

株式

チャート