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

2024/08/22

2024/03/29～2024/08/22

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
08/22	1,693	1,780	1,681	1,755	+4.15%	93,100	193億3224万	-20.77%	-	3.57
08/21	1,712	1,716	1,653	1,685	-2.15%	119,100	185億4430万	-25.11%	-	3.43
08/20	1,841	1,880	1,722	1,722	-4.39%	161,300	189億5151万	-24.67%	-	3.5
08/19	1,950	1,990	1,800	1,801	-4.51%	182,200	198億2095万	-22.4%	-	3.66
08/16	1,700	1,910	1,699	1,886	+11.53%	168,000	207億5642万	-19.74%	-	3.83
08/15	1,666	1,727	1,640	1,691	+2.11%	62,700	186億1034万	-28.65%	-	3.44
08/14	1,654	1,720	1,622	1,656	+1.47%	101,400	182億2514万	-31%	-	3.37
08/13	1,546	1,655	1,524	1,632	+8.01%	155,800	179億6101万	-32.84%	-	3.32
08/09	1,471	1,516	1,434	1,511	-1.05%	252,100	166億2934万	-38.6%	-	3.07
08/08	1,567	1,591	1,495	1,527	-4.92%	292,300	168億543万	-38.85%	-	3.1
08/07	1,628	1,694	1,535	1,606	+0.31%	353,500	176億7487万	-36.62%	-	3.27
08/06	1,858	1,925	1,545	1,601	-21.06%	617,900	176億1984万	-37.75%	-	3.25
08/05	2,028	2,028	2,028	2,028	-19.78%	13,600	223億1920万	-22.3%	-	4.12
08/02	2,656	2,684	2,528	2,528	-9.84%	93,100	278億2196万	-3.91%	-	5.14
08/01	2,824	2,832	2,740	2,804	-1.3%	43,000	308億5949万	+6.49%	-	5.7
07/31	2,820	2,863	2,785	2,841	-1.01%	41,400	312億6669万	+8.31%	-	5.78
07/30	2,928	2,950	2,830	2,870	-1%	61,100	315億8585万	+9.84%	-	5.83
07/29	2,880	2,931	2,825	2,899	+2.37%	57,100	319億501万	+11.5%	-	5.89
07/26	2,800	2,924	2,780	2,832	+1.58%	61,900	311億6764万	+9.47%	-	5.76
07/25	2,915	3,000	2,760	2,788	-4.36%	150,800	306億8340万	+8.19%	-	5.67
07/24	2,687	2,955	2,663	2,915	+4.59%	226,300	320億8110万	+13.65%	-	5.93
07/23	2,643	2,800	2,643	2,787	+6.01%	117,300	306億7239万	+9.29%	-	5.67
07/22	2,709	2,709	2,578	2,629	-1.9%	48,100	289億3352万	+3.59%	-	5.35
07/19	2,698	2,700	2,631	2,680	-1.03%	61,200	294億9480万	+5.72%	-	5.45
07/18	2,620	2,735	2,603	2,708	+3.52%	112,500	298億296万	+6.99%	-	5.51
07/17	2,599	2,639	2,578	2,616	+1%	69,800	287億9045万	+3.52%	-	5.32
07/16	2,500	2,654	2,482	2,590	-0.19%	177,500	285億430万	+2.45%	-	5.27
07/12	2,521	2,598	2,490	2,595	+2.73%	128,900	285億5933万	+2.61%	-	5.28
07/11	2,419	2,528	2,419	2,526	+5.16%	109,300	277億9995万	-0.08%	-	5.14
07/10	2,423	2,436	2,376	2,402	-0.95%	77,600	264億3527万	-5.1%	-	4.88
07/09	2,407	2,443	2,395	2,425	+1%	47,500	266億8839万	-4.49%	-	4.93
07/08	2,427	2,445	2,395	2,401	-1.03%	38,300	264億2426万	-5.77%	-	4.88
07/05	2,402	2,455	2,400	2,426	+1%	60,800	266億9940万	-5.16%	-	4.93
07/04	2,462	2,486	2,400	2,402	-2.36%	93,600	264億3527万	-6.39%	-	4.88
07/03	2,531	2,538	2,438	2,460	-3.45%	112,500	270億7359万	-4.47%	-	5
07/02	2,581	2,581	2,520	2,548	-0.04%	35,200	280億4207万	-1.36%	-	5.18
07/01	2,571	2,573	2,531	2,549	-0.12%	33,300	280億5308万	-1.66%	-	5.18
06/28	2,585	2,599	2,540	2,552	-0.7%	31,400	280億8609万	-1.85%	-	5.19
06/27	2,558	2,585	2,555	2,570	-0.19%	13,100	282億8419万	-1.34%	-	5.23
06/26	2,600	2,624	2,575	2,575	-0.19%	36,900	283億3922万	-1.38%	-	5.24
06/25	2,555	2,593	2,545	2,580	+1.22%	20,300	283億9425万	-1.49%	-	5.25
06/24	2,560	2,595	2,538	2,549	-0.62%	28,700	280億5308万	-3.01%	-	5.18
06/21	2,602	2,630	2,565	2,565	-0.54%	28,700	282億2917万	-2.88%	-	5.21
06/20	2,514	2,590	2,500	2,579	+2.87%	30,800	283億8324万	-2.72%	-	5.24
06/19	2,536	2,550	2,490	2,507	-1.1%	19,600	275億9085万	-5.72%	-	5.1
06/18	2,499	2,550	2,480	2,535	+2.55%	26,200	278億9900万	-4.95%	-	5.15
06/17	2,550	2,595	2,468	2,472	-3.78%	82,500	272億565万	-7.55%	-	5.03
06/14	2,552	2,606	2,552	2,569	-0.62%	37,300	282億7319万	-4.25%	-	5.22
06/13	2,594	2,626	2,585	2,585	-0.31%	22,600	284億4928万	-3.83%	-	5.26
06/12	2,638	2,656	2,593	2,593	-1.74%	17,600	285億3732万	-3.68%	-	5.27
06/11	2,621	2,670	2,602	2,639	+0.69%	32,800	290億4358万	-2.11%	-	5.37
06/10	2,558	2,659	2,530	2,621	+1.75%	45,400	288億4548万	-2.78%	-	5.33
06/07	2,586	2,600	2,565	2,576	-0.39%	36,600	283億5023万	-4.52%	-	5.24
06/06	2,617	2,630	2,576	2,586	-1.18%	62,500	284億6028万	-4.33%	-	5.26
06/05	2,634	2,650	2,601	2,617	-1.47%	25,300	288億145万	-3.29%	-	5.32
06/04	2,664	2,701	2,639	2,656	+0.87%	35,500	292億3067万	-2.03%	-	5.4
06/03	2,691	2,691	2,620	2,633	-0.34%	36,600	289億7754万	-3.06%	-	5.35
05/31	2,599	2,642	2,581	2,642	+1.03%	27,000	290億7659万	-2.94%	-	5.37
05/30	2,620	2,642	2,570	2,615	-1.32%	83,300	287億7944万	-4%	-	5.32
05/29	2,759	2,759	2,648	2,650	-5.05%	71,300	291億6464万	-2.68%	-	5.39
05/28	2,741	2,819	2,740	2,791	+1.82%	61,400	307億1642万	+2.57%	-	5.67
05/27	2,714	2,766	2,699	2,741	+2.01%	47,800	301億6614万	+0.74%	-	5.57
05/24	2,691	2,731	2,675	2,687	-0.52%	39,200	295億7184万	-1.36%	-	5.46
05/23	2,799	2,800	2,691	2,701	-3.33%	71,700	297億2592万	-0.66%	-	5.49
05/22	2,799	2,827	2,759	2,794	-0.18%	38,900	307億4943万	+2.61%	-	5.68
05/21	2,900	2,900	2,791	2,799	-2.34%	58,100	308億446万	+2.83%	-	5.69
05/20	2,850	2,918	2,824	2,866	+2.03%	67,200	315億4183万	+5.37%	-	5.83
05/17	2,780	2,832	2,755	2,809	+0.86%	43,900	309億1451万	+3.42%	-	5.71
05/16	2,720	2,864	2,720	2,785	+2.54%	71,200	306億5038万	+2.65%	-	5.66
05/15	2,742	2,780	2,713	2,716	+0.07%	54,900	298億9100万	+0.3%	-	5.52
05/14	2,701	2,746	2,700	2,714	+0.48%	25,100	298億6899万	+0.22%	-	5.52
05/13	2,692	2,721	2,671	2,701	+0.22%	19,900	297億2592万	-0.37%	-	5.49
05/10	2,710	2,750	2,675	2,695	+0.48%	25,500	296億5988万	-0.77%	-	5.48
05/09	2,663	2,735	2,648	2,682	+0.07%	37,000	295億1681万	-1.54%	-	5.45
05/08	2,653	2,721	2,631	2,680	+1.09%	40,700	294億9480万	-1.8%	-	5.45
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

オキサイド（6521）の株価チャート

2024/03/29～2024/08/22

株価推移

開示資料

決算

株式

チャート