Osisko Metals Incorporated（OM.TO）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	1.60	1.63	1.55	1.57	-3.68%	1,547,858
2026-10-15	1.60	1.65	1.56	1.63	+1.24%	1,683,300
2026-10-14	1.67	1.70	1.60	1.61	-5.85%	2,111,200
2026-10-13	1.74	1.74	1.68	1.71	-1.72%	1,113,600
2026-10-09	1.71	1.76	1.69	1.74	+3.57%	1,655,800
2026-10-08	1.69	1.73	1.66	1.68	-1.75%	1,180,000
2026-10-07	1.70	1.74	1.68	1.71	-1.16%	2,009,800
2026-10-06	1.76	1.77	1.70	1.73	-1.70%	1,147,400
2026-10-05	1.77	1.79	1.73	1.76	-0.56%	1,033,600
2026-10-02	1.75	1.79	1.73	1.77	+2.91%	1,233,200
2026-10-01	1.75	1.78	1.70	1.72	-2.82%	880,800
2026-09-30	1.80	1.83	1.75	1.77	-1.12%	1,063,900
2026-09-29	1.78	1.82	1.75	1.79	+1.70%	827,000
2026-09-28	1.74	1.79	1.69	1.76	-1.68%	1,060,000
2026-09-25	1.79	1.80	1.75	1.79	+0.00%	584,400
2026-09-24	1.74	1.79	1.71	1.79	+1.13%	910,700
2026-09-23	1.85	1.86	1.73	1.77	-6.35%	1,648,100
2026-09-22	1.79	1.90	1.78	1.89	+5.59%	2,771,600
2026-09-21	1.74	1.82	1.71	1.79	+2.87%	1,450,600
2026-09-18	1.70	1.75	1.69	1.74	+0.58%	5,189,200
2026-09-17	1.66	1.73	1.65	1.73	+6.13%	1,447,500
2026-09-16	1.62	1.64	1.59	1.63	+0.00%	1,203,700
2026-09-15	1.66	1.67	1.58	1.63	-2.40%	1,581,100
2026-09-14	1.67	1.71	1.60	1.67	-4.57%	2,336,900
2026-09-11	1.66	1.79	1.65	1.75	+6.71%	2,247,600
2026-09-10	1.65	1.67	1.58	1.64	-2.38%	1,774,700
2026-09-09	1.68	1.74	1.68	1.68	-1.75%	1,009,100
2026-09-08	1.65	1.74	1.64	1.71	+4.27%	1,588,500
2026-09-04	1.61	1.65	1.60	1.64	+0.00%	1,225,300
2026-09-03	1.67	1.67	1.60	1.64	+0.61%	1,083,800
2026-09-02	1.59	1.67	1.59	1.63	+2.52%	1,408,700
2026-09-01	1.68	1.69	1.56	1.59	-8.09%	2,150,400
2026-08-31	1.73	1.76	1.69	1.73	-0.57%	1,961,900
2026-08-28	1.76	1.80	1.72	1.74	-2.79%	690,300
2026-08-27	1.69	1.79	1.69	1.79	+6.55%	1,174,200
2026-08-26	1.74	1.77	1.64	1.68	-5.62%	2,737,000
2026-08-25	1.75	1.79	1.71	1.78	+2.89%	2,145,300
2026-08-24	1.80	1.84	1.71	1.73	-3.89%	1,494,200
2026-08-21	1.76	1.84	1.76	1.80	+4.05%	1,291,800
2026-08-20	1.71	1.75	1.71	1.73	+0.00%	826,000
2026-08-19	1.77	1.79	1.71	1.73	+0.00%	859,300
2026-08-18	1.75	1.77	1.71	1.73	-2.81%	717,200
2026-08-17	1.74	1.81	1.73	1.78	+2.89%	431,700
2026-08-14	1.78	1.81	1.72	1.73	-3.35%	715,700
2026-08-13	1.74	1.81	1.74	1.79	+1.13%	1,206,100
2026-08-12	1.80	1.81	1.73	1.77	+0.00%	1,013,000
2026-08-11	1.82	1.82	1.74	1.77	-2.21%	722,100
2026-08-10	1.87	1.92	1.77	1.81	-5.73%	1,492,200
2026-08-07	1.85	1.93	1.70	1.92	+4.35%	2,325,800
2026-08-06	1.82	1.85	1.76	1.84	+2.22%	1,699,300
2026-08-05	1.75	1.81	1.74	1.80	+5.88%	2,107,100
2026-08-04	1.65	1.75	1.65	1.70	+6.92%	1,530,400
2026-07-31	1.62	1.65	1.57	1.59	-1.24%	734,100
2026-07-30	1.50	1.63	1.49	1.61	+10.27%	803,600
2026-07-29	1.57	1.62	1.46	1.46	-8.75%	5,009,900
2026-07-28	1.60	1.64	1.56	1.60	-3.03%	2,022,300
2026-07-27	1.67	1.70	1.63	1.65	-1.20%	533,700
2026-07-24	1.62	1.69	1.60	1.67	+5.03%	616,000
2026-07-23	1.58	1.64	1.57	1.59	-2.45%	3,877,800
2026-07-22	1.62	1.68	1.60	1.63	+1.24%	929,900
2026-07-21	1.60	1.65	1.58	1.61	+3.21%	1,255,300
2026-07-20	1.53	1.58	1.51	1.56	+1.30%	2,340,200
2026-07-17	1.54	1.59	1.51	1.54	-1.28%	1,924,700
2026-07-16	1.58	1.61	1.53	1.56	-3.11%	1,781,600
2026-07-15	1.82	1.82	1.60	1.61	-11.54%	1,966,700
2026-07-14	1.76	1.88	1.76	1.82	+4.00%	2,494,200
2026-07-13	1.76	1.79	1.72	1.75	-1.69%	1,362,100
2026-07-10	1.74	1.81	1.72	1.78	+1.14%	835,700
2026-07-09	1.69	1.78	1.67	1.76	+5.39%	539,800
2026-07-08	1.65	1.69	1.61	1.67	-2.34%	865,600
2026-07-07	1.79	1.80	1.69	1.71	-6.56%	1,741,900
2026-07-06	1.87	1.87	1.78	1.83	-1.61%	1,659,700
2026-07-03	1.80	1.89	1.80	1.86	+2.76%	690,000
2026-07-02	1.83	1.88	1.78	1.81	+1.12%	1,576,500
2026-06-30	1.72	1.83	1.72	1.79	+2.87%	938,900
2026-06-29	1.73	1.76	1.69	1.74	+1.16%	965,000
2026-06-26	1.67	1.75	1.66	1.72	+3.61%	620,100
2026-06-25	1.63	1.69	1.58	1.66	+5.06%	922,400
2026-06-24	1.66	1.67	1.56	1.58	-5.39%	1,597,400
2026-06-23	1.66	1.73	1.51	1.67	-4.02%	2,280,300
2026-06-22	1.77	1.77	1.71	1.74	-1.69%	848,300
2026-06-19	1.77	1.79	1.73	1.77	+0.00%	1,940,800
2026-06-18	1.84	1.88	1.77	1.77	-3.80%	1,762,700
2026-06-17	1.92	1.95	1.82	1.84	-3.66%	1,615,100
2026-06-16	1.92	1.99	1.88	1.91	-1.55%	2,346,500
2026-06-15	1.80	1.95	1.79	1.94	+13.45%	4,152,900
2026-06-12	1.62	1.71	1.58	1.71	+7.55%	1,956,200
2026-06-11	1.51	1.61	1.48	1.59	+6.00%	2,458,000
2026-06-10	1.50	1.56	1.48	1.50	-3.23%	1,980,300
2026-06-09	1.57	1.65	1.46	1.55	+0.00%	2,486,000
2026-06-08	1.57	1.62	1.52	1.55	-1.90%	1,654,000
2026-06-05	1.77	1.79	1.58	1.58	-13.19%	3,083,000
2026-06-04	1.80	1.87	1.77	1.82	+1.11%	5,555,900
2026-06-03	1.90	1.90	1.79	1.80	-4.76%	1,368,600
2026-06-02	1.82	1.89	1.80	1.89	+6.18%	3,481,400
2026-06-01	1.75	1.80	1.71	1.78	-0.56%	878,400
2026-05-29	1.81	1.84	1.79	1.79	-2.19%	13,015,800
2026-05-28	1.79	1.87	1.77	1.83	+1.67%	2,742,300
2026-05-27	1.80	1.84	1.79	1.80	-2.17%	2,909,500
2026-05-26	1.72	1.85	1.71	1.84	+6.98%	4,586,800
2026-05-25	1.67	1.75	1.66	1.72	+5.52%	963,600
2026-05-22	1.61	1.66	1.58	1.63	+2.52%	1,293,200
2026-05-21	1.55	1.65	1.54	1.59	+0.63%	1,880,600
2026-05-20	1.57	1.62	1.53	1.58	+1.28%	2,408,600
2026-05-19	1.61	1.62	1.51	1.56	-4.88%	2,487,600
2026-05-15	1.70	1.72	1.63	1.64	-6.82%	10,276,200
2026-05-14	1.84	1.85	1.67	1.76	-4.35%	2,536,700
2026-05-13	1.74	1.91	1.72	1.84	+5.75%	8,306,300
2026-05-12	1.66	1.77	1.64	1.74	+5.45%	2,104,000
2026-05-11	1.74	1.78	1.65	1.65	-5.17%	2,503,400
2026-05-08	1.68	1.77	1.67	1.74	+3.57%	2,883,100
2026-05-07	1.65	1.71	1.64	1.68	+4.35%	2,625,700
2026-05-06	1.55	1.64	1.54	1.61	+5.92%	5,313,500
2026-05-05	1.53	1.56	1.50	1.52	+0.00%	3,918,300
2026-05-04	1.58	1.59	1.52	1.52	-3.18%	2,094,100
2026-05-01	1.55	1.60	1.54	1.57	+0.64%	1,110,700
2026-04-30	1.59	1.65	1.53	1.56	-0.64%	26,738,600
2026-04-29	1.54	1.59	1.53	1.57	+0.00%	2,498,700
2026-04-28	1.57	1.60	1.52	1.57	-1.26%	2,221,700
2026-04-27	1.60	1.63	1.57	1.59	+0.00%	3,113,800
2026-04-24	1.50	1.61	1.48	1.59	+7.43%	4,372,600
2026-04-23	1.53	1.57	1.47	1.48	-3.27%	2,260,700
2026-04-22	1.54	1.56	1.51	1.53	+2.68%	2,744,900
2026-04-21	1.62	1.62	1.47	1.49	-10.78%	4,505,500
2026-04-20	1.53	1.69	1.51	1.67	+8.44%	3,458,400
2026-04-17	1.60	1.61	1.52	1.54	-1.91%	2,525,300
2026-04-16	1.53	1.59	1.49	1.57	+3.29%	2,628,100
2026-04-15	1.54	1.54	1.48	1.52	+0.00%	3,077,900
2026-04-14	1.62	1.63	1.50	1.52	+0.66%	3,826,300
2026-04-13	1.45	1.55	1.41	1.51	+2.72%	1,564,100
2026-04-10	1.41	1.48	1.40	1.47	+3.52%	1,601,800
2026-04-09	1.37	1.43	1.35	1.42	+5.19%	1,635,100
2026-04-08	1.34	1.40	1.29	1.35	+5.47%	2,202,900
2026-04-07	1.23	1.29	1.22	1.28	+3.23%	5,707,000
2026-04-06	1.25	1.25	1.22	1.24	-1.59%	624,800
2026-04-02	1.22	1.29	1.19	1.26	+0.00%	1,276,900
2026-04-01	1.28	1.30	1.23	1.26	+0.80%	1,781,700
2026-03-31	1.17	1.27	1.16	1.25	+6.84%	2,826,100
2026-03-30	1.16	1.19	1.16	1.17	+0.86%	1,457,600
2026-03-27	1.08	1.19	1.08	1.16	+7.41%	2,542,200
2026-03-26	1.07	1.12	1.06	1.08	-0.92%	1,571,700
2026-03-25	1.11	1.12	1.07	1.09	+1.87%	1,664,200
2026-03-24	1.04	1.11	1.03	1.07	+2.88%	3,222,700
2026-03-23	1.00	1.10	1.00	1.04	+1.96%	1,284,100
2026-03-20	1.05	1.07	0.99	1.02	-3.77%	4,504,300
2026-03-19	1.04	1.09	1.00	1.06	-7.02%	3,279,500
2026-03-18	1.18	1.18	1.10	1.14	-5.00%	1,744,400
2026-03-17	1.20	1.25	1.19	1.20	-1.64%	749,900
2026-03-16	1.20	1.25	1.18	1.22	+0.00%	2,294,600
2026-03-13	1.32	1.34	1.22	1.22	-6.15%	1,236,500
2026-03-12	1.30	1.34	1.28	1.30	+0.00%	614,300
2026-03-11	1.24	1.32	1.21	1.30	+4.84%	1,122,700
2026-03-10	1.27	1.29	1.23	1.24	+0.00%	1,555,220
2026-03-09	1.18	1.25	1.15	1.24	+0.00%	1,472,856
2026-03-06	1.26	1.28	1.22	1.24	-3.13%	1,262,400
2026-03-05	1.37	1.38	1.27	1.28	-8.57%	1,813,300
2026-03-04	1.43	1.45	1.38	1.40	-1.41%	1,280,100
2026-03-03	1.45	1.45	1.37	1.42	-4.05%	5,335,500
2026-03-02	1.57	1.58	1.43	1.48	-4.52%	4,754,900
2026-02-27	1.51	1.55	1.49	1.55	+4.03%	3,607,600
2026-02-26	1.43	1.49	1.36	1.49	+4.93%	2,393,700
2026-02-25	1.34	1.44	1.32	1.42	+9.23%	4,580,600
2026-02-24	1.29	1.31	1.26	1.30	+4.00%	2,101,200
2026-02-23	1.16	1.25	1.16	1.25	+6.84%	2,223,500
2026-02-20	1.17	1.18	1.16	1.17	+0.00%	4,110,200
2026-02-19	1.15	1.19	1.12	1.17	+4.46%	4,971,700
2026-02-18	1.11	1.13	1.08	1.12	+0.00%	2,223,400
2026-02-17	1.17	1.17	1.09	1.12	-6.67%	3,259,300
2026-02-13	1.22	1.23	1.16	1.20	-1.64%	1,550,400
2026-02-12	1.18	1.22	1.14	1.22	+3.39%	3,057,400
2026-02-11	1.17	1.19	1.13	1.18	+3.51%	1,422,400
2026-02-10	1.20	1.20	1.14	1.14	-4.20%	1,809,700
2026-02-09	1.18	1.22	1.15	1.19	+0.85%	4,741,100
2026-02-06	1.09	1.20	1.09	1.18	+8.26%	5,080,900
2026-02-05	1.05	1.10	1.00	1.09	+0.93%	2,227,300
2026-02-04	1.10	1.10	1.01	1.08	+0.00%	1,796,200
2026-02-03	1.05	1.12	1.05	1.08	+6.93%	2,084,900
2026-02-02	1.00	1.04	0.99	1.01	-1.94%	1,505,400
2026-01-30	1.06	1.08	1.00	1.03	-8.85%	2,309,900
2026-01-29	1.15	1.15	1.05	1.13	+2.73%	2,882,400
2026-01-28	1.09	1.11	1.06	1.10	+3.77%	4,274,400
2026-01-27	1.00	1.08	0.97	1.06	+6.00%	2,980,200
2026-01-26	0.99	1.02	0.96	1.00	+1.01%	4,342,100
2026-01-23	0.91	0.99	0.90	0.99	+11.24%	3,316,300
2026-01-22	0.85	0.91	0.85	0.89	+4.71%	1,385,800
2026-01-21	0.87	0.88	0.84	0.85	-1.16%	1,762,200
2026-01-20	0.85	0.88	0.84	0.86	+1.18%	1,623,100
2026-01-19	0.91	0.91	0.85	0.85	-3.41%	798,000
2026-01-16	0.92	0.92	0.87	0.88	-3.30%	1,133,000
2026-01-15	0.94	0.94	0.89	0.91	-4.21%	1,909,500
2026-01-14	0.90	0.96	0.89	0.95	+6.74%	1,176,900
2026-01-13	0.94	0.94	0.88	0.89	-3.26%	1,958,200
2026-01-12	0.87	0.92	0.85	0.92	+8.24%	2,646,400
2026-01-09	0.83	0.85	0.80	0.85	+3.66%	1,335,500
2026-01-08	0.79	0.82	0.77	0.82	+3.80%	1,372,600
2026-01-07	0.80	0.80	0.76	0.79	-2.47%	1,022,600
2026-01-06	0.82	0.86	0.80	0.81	-1.22%	1,762,600
2026-01-05	0.80	0.83	0.80	0.82	+3.80%	1,352,300
2026-01-02	0.78	0.80	0.77	0.79	+3.95%	1,087,200
2025-12-31	0.76	0.77	0.74	0.76	+0.00%	610,600
2025-12-30	0.72	0.77	0.72	0.76	+5.56%	1,052,900
2025-12-29	0.71	0.72	0.70	0.72	+0.00%	814,700
2025-12-24	0.72	0.72	0.71	0.72	+0.00%	462,900
2025-12-23	0.73	0.73	0.70	0.72	+2.86%	600,600
2025-12-22	0.69	0.77	0.68	0.70	+2.94%	1,358,500
2025-12-19	0.67	0.71	0.67	0.68	-1.45%	908,200
2025-12-18	0.71	0.73	0.67	0.69	-2.82%	1,369,200
2025-12-17	0.71	0.72	0.68	0.71	+4.41%	3,682,400
2025-12-16	0.66	0.68	0.64	0.68	+7.94%	1,680,000
2025-12-15	0.64	0.65	0.63	0.63	+0.00%	539,800
2025-12-12	0.63	0.64	0.61	0.63	+1.61%	913,300
2025-12-11	0.58	0.62	0.58	0.62	+6.90%	1,110,900
2025-12-10	0.59	0.60	0.57	0.58	-1.69%	612,100
2025-12-09	0.60	0.61	0.58	0.59	+1.72%	925,400
2025-12-08	0.63	0.63	0.58	0.58	-3.33%	1,801,500
2025-12-05	0.56	0.61	0.55	0.60	+9.09%	1,886,600
2025-12-04	0.55	0.55	0.52	0.55	-1.79%	1,444,000
2025-12-03	0.50	0.56	0.50	0.56	+16.67%	2,673,600
2025-12-02	0.47	0.48	0.47	0.48	+0.00%	693,100
2025-12-01	0.48	0.48	0.47	0.48	+0.00%	200,300
2025-11-28	0.45	0.48	0.45	0.48	+2.13%	509,700
2025-11-27	0.46	0.47	0.46	0.47	+4.44%	44,300
2025-11-26	0.49	0.49	0.45	0.45	-6.25%	807,400
2025-11-25	0.48	0.48	0.45	0.48	+0.00%	709,100
2025-11-24	0.48	0.49	0.47	0.48	+4.35%	492,900
2025-11-21	0.47	0.49	0.46	0.46	-2.13%	2,689,700
2025-11-20	0.48	0.49	0.46	0.47	+4.44%	417,400
2025-11-19	0.46	0.47	0.45	0.45	-2.17%	197,900
2025-11-18	0.47	0.47	0.45	0.46	+0.00%	452,000
2025-11-17	0.49	0.49	0.46	0.46	-6.12%	540,000
2025-11-14	0.48	0.50	0.48	0.49	+0.00%	374,800
2025-11-13	0.49	0.50	0.48	0.49	-2.00%	1,071,800
2025-11-12	0.48	0.50	0.48	0.50	+6.38%	1,167,600
2025-11-11	0.48	0.49	0.46	0.47	-2.08%	376,700
2025-11-10	0.50	0.52	0.48	0.48	-2.04%	683,200
2025-11-07	0.48	0.49	0.46	0.49	+2.08%	907,000
2025-11-06	0.50	0.50	0.47	0.48	-4.00%	340,600
2025-11-05	0.50	0.50	0.49	0.50	+4.17%	287,100
2025-11-04	0.51	0.51	0.48	0.48	-9.43%	650,200
2025-11-03	0.54	0.55	0.52	0.53	-3.64%	373,400
2025-10-31	0.55	0.55	0.53	0.55	+1.85%	1,313,400
2025-10-30	0.50	0.54	0.50	0.54	+8.00%	194,400
2025-10-29	0.52	0.54	0.50	0.50	-3.85%	249,200
2025-10-28	0.51	0.52	0.49	0.52	+1.96%	334,900
2025-10-27	0.50	0.51	0.49	0.51	+2.00%	386,600
2025-10-24	0.49	0.50	0.48	0.50	+0.00%	347,300
2025-10-23	0.50	0.51	0.49	0.50	+0.00%	227,600
2025-10-22	0.48	0.50	0.48	0.50	+4.17%	231,400
2025-10-21	0.51	0.51	0.48	0.48	-5.88%	701,400
2025-10-20	0.52	0.52	0.50	0.51	+2.00%	137,700

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：12月（+58.33%）。最も弱い月：11月（-9.43%）。日次データ2年分（2025–2026）に基づく。

1月+12.33%
2月+37.67%
3月-2.89%
4月+2.33%
5月+13.42%
6月-1.94%
7月-8.35%
8月+2.10%
9月+9.32%
10月+30.95%
11月-9.43%
12月+58.33%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Osisko Metals Incorporated（OM.TO）の直近終値は？

2026-10-16 時点で 1.57。Closelookデータレイクの日次価格記録より。

OM.TO の52週高値・安値は？

直近52週間で高値 1.99、安値 0.45（2026-10-16 時点）。

Osisko Metals Incorporated が歴史的に最も強い月と弱い月は？

歴史的に、OM.TO の最も強い月は 12月（平均 +58.33%）、最も弱い月は 11月（平均 -9.43%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー450本から計算。