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

2025/07/07

2025/02/10～2025/07/07

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
2025
07/07	2,000	2,065	1,975	2,002	+0.1%	93,200	224億8010万	-9.08%	-	4.26
07/04	2,040	2,042	1,980	2,000	-1.53%	82,000	224億5764万	-9.13%	-	4.25
07/03	2,025	2,062	2,001	2,031	-0.54%	91,000	228億573万	-8.22%	-	4.32
07/02	2,062	2,095	2,026	2,042	-2.95%	113,500	229億2925万	-7.6%	-	4.34
07/01	2,100	2,150	2,095	2,104	-2.09%	105,700	236億2544万	-4.36%	-	4.48
06/30	2,210	2,230	2,130	2,149	-1.15%	176,500	241億3074万	-1.74%	-	4.57
06/27	2,205	2,215	2,114	2,174	-1.14%	169,300	244億1146万	+0.23%	-	4.63
06/26	2,191	2,253	2,145	2,199	+1.06%	191,300	246億9218万	+2.81%	-	4.68
06/25	2,311	2,351	2,094	2,176	-5.96%	431,300	244億3391万	+3.42%	-	4.63
06/24	2,427	2,463	2,301	2,314	+0.3%	247,200	259億8349万	+11.73%	-	4.92
06/23	2,398	2,404	2,302	2,307	-5.99%	243,900	259億489万	+13.53%	-	4.91
06/20	2,365	2,526	2,312	2,454	+0.78%	345,300	275億5553万	+23.07%	-	5.22
06/19	2,543	2,598	2,406	2,435	-4.4%	268,900	273億4218万	+24.87%	-	5.18
06/18	2,487	2,620	2,440	2,547	-2.23%	327,600	285億9981万	+33.49%	-	5.42
06/17	2,500	2,786	2,492	2,605	+5.08%	983,000	292億5108万	+39.9%	-	5.54
06/16	2,291	2,479	2,290	2,479	+7.46%	433,400	278億3625万	+36.96%	-	5.27
06/13	2,350	2,388	2,216	2,307	-1.37%	526,600	259億489万	+30.86%	-	4.91
06/12	2,277	2,344	2,201	2,339	+5.03%	393,100	262億6421万	+35.91%	-	4.98
06/11	2,150	2,249	2,110	2,227	+4.85%	444,500	250億658万	+32.88%	-	4.74
06/10	2,082	2,171	2,031	2,124	+2.61%	399,900	238億5002万	+29.75%	-	4.52
06/09	2,105	2,155	2,051	2,070	-1.19%	365,100	232億4366万	+29.38%	-	4.4
06/06	1,946	2,139	1,940	2,095	+7.44%	644,700	235億2438万	+33.69%	-	4.46
06/05	2,032	2,093	1,936	1,950	-4.04%	385,300	218億9620万	+27.2%	-	4.15
06/04	1,887	2,070	1,887	2,032	+7.68%	855,300	228億1696万	+34.93%	-	4.32
06/03	2,000	2,011	1,850	1,887	-5.03%	505,300	211億8878万	+27.93%	-	4.01
06/02	2,241	2,250	1,957	1,987	-13.27%	865,400	223億1167万	+37.13%	-	4.23
05/30	2,108	2,300	1,936	2,291	+16.41%	1,140,700	257億2523万	+61.57%	-	4.87
05/29	1,790	1,968	1,786	1,968	+10.69%	746,900	220億9832万	+43.44%	-	4.19
05/28	1,896	1,901	1,766	1,778	+0.11%	572,700	199億6484万	+32.88%	-	3.78
05/27	1,739	1,805	1,668	1,776	+4.53%	805,500	199億4238万	+35.06%	-	3.78
05/26	1,645	1,735	1,603	1,699	+18.4%	1,163,600	190億7777万	+31.71%	-	3.61
05/23	1,348	1,442	1,335	1,435	+8.38%	122,100	161億1336万	+13.08%	-	3.05
05/22	1,312	1,343	1,305	1,324	-1.19%	20,100	148億6696万	+5%	-	2.82
05/21	1,334	1,370	1,333	1,340	+0.45%	24,300	150億4662万	+6.6%	-	2.85
05/20	1,370	1,410	1,315	1,334	-2.13%	96,200	149億7924万	+6.98%	-	2.84
05/19	1,370	1,391	1,358	1,363	-0.51%	28,800	153億488万	+10.36%	-	2.9
05/16	1,400	1,408	1,358	1,370	-0.51%	38,200	153億8348万	+12.39%	-	2.91
05/15	1,385	1,408	1,357	1,377	-0.65%	62,900	154億6208万	+14.56%	-	2.93
05/14	1,314	1,405	1,314	1,386	+5.56%	140,300	155億6314万	+17.46%	-	2.95
05/13	1,310	1,332	1,298	1,313	+1.47%	73,000	147億4344万	+12.7%	-	2.79
05/12	1,269	1,298	1,260	1,294	+2.29%	33,000	145億3009万	+11.84%	-	2.75
05/09	1,218	1,273	1,218	1,265	+3.52%	44,100	142億446万	+9.9%	-	2.69
05/08	1,233	1,235	1,216	1,222	-1.45%	22,400	137億2162万	+6.63%	-	2.6
05/07	1,200	1,252	1,200	1,240	+2.39%	41,100	139億2374万	+8.49%	-	2.64
05/02	1,235	1,247	1,202	1,211	-2.89%	63,400	135億9810万	+6.13%	-	2.58
05/01	1,235	1,266	1,221	1,247	0%	39,500	140億234万	+9.39%	-	2.65
04/30	1,249	1,254	1,214	1,247	-1.19%	44,600	140億234万	+9.48%	-	2.65
04/28	1,279	1,279	1,238	1,262	-0.32%	34,300	141億7077万	+10.8%	-	2.68
04/25	1,243	1,275	1,230	1,266	+2.59%	53,900	142億1568万	+11.35%	-	2.69
04/24	1,207	1,234	1,195	1,234	+3.09%	43,200	138億5636万	+8.72%	-	2.63
04/23	1,170	1,208	1,168	1,197	+4.18%	49,200	134億4090万	+5.56%	-	2.55
04/22	1,128	1,174	1,128	1,149	+1.86%	34,000	129億191万	+1.06%	-	2.44
04/21	1,192	1,211	1,123	1,128	-5.84%	116,300	126億6611万	-1.14%	-	2.4
04/18	1,174	1,212	1,171	1,198	+3.36%	70,000	134億5212万	+4.54%	-	2.55
04/17	1,156	1,178	1,137	1,159	-1.02%	60,600	130億1420万	+1.05%	-	2.47
04/16	1,250	1,260	1,132	1,171	-5.56%	175,900	131億4895万	+1.91%	-	2.49
04/15	1,243	1,340	1,232	1,240	+2.23%	320,200	139億2374万	+7.83%	-	2.64
04/14	1,119	1,220	1,119	1,213	+10.57%	194,600	136億2056万	+5.66%	-	2.58
04/11	1,029	1,098	1,004	1,097	+6.2%	68,100	123億1801万	-4.36%	-	2.33
04/10	1,038	1,040	1,003	1,033	+8.97%	45,000	115億9937万	-10.25%	-	2.2
04/09	946	961	901	948	-1.35%	96,700	106億4492万	-18.13%	-	2.02
04/08	940	970	940	961	+17.2%	68,100	107億9089万	-17.65%	-	2.04
04/07	850	902	820	820	-18.89%	154,000	92億763万	-30.33%	-	1.74
04/04	1,064	1,074	992	1,011	-8.51%	122,600	113億5234万	-15.18%	-	2.15
04/03	1,125	1,130	1,101	1,105	-4.16%	43,700	124億784万	-8.07%	-	2.35
04/02	1,134	1,186	1,127	1,153	+1.59%	38,000	129億4683万	-4.55%	-	2.45
04/01	1,141	1,153	1,131	1,135	-0.44%	26,700	127億4471万	-6.51%	-	2.41
03/31	1,173	1,173	1,134	1,140	-4.44%	64,600	128億85万	-6.63%	-	2.43
03/28	1,193	1,205	1,190	1,193	-0.17%	18,000	133億9598万	-2.93%	-	2.54
03/27	1,214	1,219	1,190	1,195	-2.53%	39,200	134億1844万	-3.24%	-	2.54
03/26	1,244	1,245	1,220	1,226	-0.73%	20,500	137億6653万	-1.13%	-	2.61
03/25	1,222	1,251	1,221	1,235	+1.23%	34,400	138億6759万	-0.8%	-	2.63
03/24	1,214	1,252	1,214	1,220	+0.49%	26,800	136億9916万	-2.32%	-	2.6
03/21	1,212	1,232	1,211	1,214	-0.25%	35,300	136億1722万	-3.19%	-	2.58
03/19	1,251	1,263	1,217	1,217	-3.57%	63,500	136億5087万	-3.34%	-	2.59
03/18	1,260	1,270	1,253	1,262	+0.8%	22,500	141億5563万	-0.16%	-	2.68
03/17	1,263	1,264	1,250	1,252	-0.08%	67,000	140億4346万	-1.11%	-	2.66
03/14	1,220	1,265	1,215	1,253	+3.3%	93,900	140億5467万	-1.18%	-	2.66
03/13	1,221	1,229	1,213	1,213	-0.08%	16,100	136億600万	-4.49%	-	2.58
03/12	1,195	1,220	1,195	1,214	+1.42%	23,100	136億1722万	-4.71%	-	2.58
03/11	1,177	1,198	1,156	1,197	0%	41,300	134億2653万	-6.26%	-	2.54
03/10	1,185	1,208	1,166	1,197	+0.42%	33,600	134億2653万	-6.7%	-	2.54
03/07	1,170	1,210	1,155	1,192	+0.59%	37,700	133億7045万	-7.45%	-	2.53
03/06	1,227	1,235	1,184	1,185	-1.5%	57,600	132億9193万	-8.49%	-	2.52
03/05	1,200	1,216	1,170	1,203	+0.92%	54,100	134億9383万	-8.03%	-	2.56
03/04	1,192	1,199	1,165	1,192	-0.67%	63,400	133億7045万	-9.83%	-	2.53
03/03	1,211	1,230	1,199	1,200	0%	47,600	134億6018万	-10.18%	-	2.55
02/28	1,236	1,255	1,200	1,200	-4.15%	89,000	134億6018万	-10.98%	-	2.49
02/27	1,245	1,259	1,235	1,252	-0.71%	64,900	140億4346万	-8.01%	-	2.59
02/26	1,291	1,292	1,260	1,261	-2.55%	65,900	141億4441万	-8.02%	-	2.61
02/25	1,300	1,312	1,275	1,294	-1.52%	76,700	145億1456万	-6.23%	-	2.68
02/21	1,334	1,362	1,307	1,314	-1.5%	49,300	147億3890万	-5.4%	-	2.72
02/20	1,347	1,361	1,324	1,334	-1.48%	39,700	149億6324万	-4.44%	-	2.76
02/19	1,331	1,359	1,331	1,354	+1.8%	36,900	151億8757万	-3.35%	-	2.81
02/18	1,323	1,355	1,319	1,330	-0.08%	25,500	149億1837万	-5.61%	-	2.76
02/17	1,350	1,350	1,326	1,331	-0.37%	16,800	149億2959万	-6%	-	2.76
02/14	1,370	1,376	1,330	1,336	-1.98%	34,300	149億8567万	-6.11%	-	2.77
02/13	1,348	1,370	1,328	1,363	+2.33%	76,400	152億8852万	-4.88%	-	2.82
02/12	1,344	1,350	1,324	1,332	+0.08%	31,900	149億4080万	-7.63%	-	2.76
02/10	1,304	1,348	1,304	1,331	+0.68%	61,200	149億2959万	-8.33%	-	2.76

オキサイド（6521）の株価チャート

2025/02/10～2025/07/07

株価推移

開示資料

決算

株式

チャート