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

2024/10/07

2024/05/15～2024/10/07

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
10/07	1,724	1,741	1,678	1,686	-0.35%	66,000	186億9811万	-2.43%	-	3.45
10/04	1,691	1,724	1,652	1,692	-0.29%	65,200	187億6465万	-2.31%	-	3.47
10/03	1,754	1,755	1,697	1,697	-1.57%	62,300	188億2010万	-2.3%	-	3.48
10/02	1,761	1,780	1,724	1,724	-3.74%	36,800	191億1954万	-1.37%	-	3.53
10/01	1,766	1,791	1,758	1,791	+2.99%	27,000	198億6258万	+2.52%	-	3.67
09/30	1,760	1,799	1,739	1,739	-5.49%	82,600	192億8589万	-0.29%	-	3.56
09/27	1,839	1,879	1,809	1,840	+2.28%	129,700	204億601万	+5.44%	-	3.77
09/26	1,773	1,799	1,745	1,799	+1.47%	39,600	199億5131万	+3.45%	-	3.69
09/25	1,769	1,809	1,742	1,773	+2.13%	54,000	196億6296万	+2.19%	-	3.63
09/24	1,761	1,771	1,736	1,736	-1.36%	37,500	192億5262万	-0.06%	-	3.56
09/20	1,721	1,780	1,721	1,760	+4.27%	70,000	194億1037万	+0.98%	-	3.59
09/19	1,685	1,715	1,659	1,688	+1.75%	36,800	186億1631万	-2.99%	-	3.44
09/18	1,662	1,693	1,647	1,659	+0.06%	28,300	182億9648万	-4.6%	-	3.38
09/17	1,682	1,690	1,632	1,658	-0.24%	45,000	182億8545万	-4.55%	-	3.38
09/13	1,696	1,696	1,650	1,662	-2.18%	46,800	183億2957万	-4.04%	-	3.39
09/12	1,742	1,761	1,687	1,699	0%	54,100	187億3763万	-1.56%	-	3.46
09/11	1,701	1,774	1,654	1,699	-0.88%	95,000	187億3763万	-1.34%	-	3.46
09/10	1,670	1,742	1,631	1,714	+5.15%	90,500	189億305万	-0.29%	-	3.49
09/09	1,600	1,655	1,571	1,630	-1.87%	92,400	179億7665万	-5.83%	-	3.32
09/06	1,714	1,730	1,645	1,661	-0.78%	69,800	183億1854万	-6%	-	3.38
09/05	1,675	1,734	1,650	1,674	-0.36%	92,700	184億6191万	-7.67%	-	3.41
09/04	1,750	1,755	1,680	1,680	-6.93%	193,000	185億2808万	-9.63%	-	3.42
09/03	1,821	1,834	1,766	1,805	-0.82%	108,600	198億8302万	-5.35%	-	3.67
09/02	1,949	1,949	1,811	1,820	-5.21%	285,800	200億4825万	-6.71%	-	3.7
08/30	1,820	1,943	1,820	1,920	+7.87%	227,200	211億4980万	-3.57%	-	3.91
08/29	1,810	1,825	1,775	1,780	-2.68%	131,600	196億763万	-12.14%	-	3.62
08/28	1,941	1,949	1,809	1,829	-6.87%	273,700	201億4739万	-11.69%	-	3.72
08/27	1,824	1,973	1,815	1,964	+16.01%	560,100	216億3449万	-6.92%	-	4
08/26	1,730	1,748	1,691	1,693	-1.57%	69,600	186億4928万	-20.74%	-	3.45
08/23	1,725	1,750	1,699	1,720	-1.99%	85,100	189億4670万	-20.96%	-	3.5
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

オキサイド（6521）の株価チャート

2024/05/15～2024/10/07

株価推移

開示資料

決算

株式

チャート