日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＯＳＧ(6136)の株価時系列情報

ＯＳＧ(6136)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 739 760 735 759 127,000
2008/12/29 735 740 730 740 118,400
2008/12/26 735 737 719 734 157,900
2008/12/25 700 719 700 716 136,600
2008/12/24 719 728 697 699 151,600
2008/12/22 702 728 702 725 98,400
2008/12/19 706 733 700 719 151,500
2008/12/18 709 736 701 708 196,500
2008/12/17 730 730 695 717 177,300
2008/12/16 728 730 703 710 275,300
2008/12/15 701 729 694 717 208,400
2008/12/12 719 735 672 686 425,100
2008/12/11 715 769 706 769 478,400
2008/12/10 655 716 655 712 532,900
2008/12/09 665 676 654 660 179,000
2008/12/08 638 661 628 655 307,300
2008/12/05 611 627 606 613 318,000
2008/12/04 619 633 590 601 243,000
2008/12/03 621 630 600 609 468,200
2008/12/02 627 647 614 617 266,400
2008/12/01 676 676 655 671 270,400
2008/11/28 664 677 650 676 150,000
2008/11/27 673 677 654 664 182,300
2008/11/26 643 666 642 653 267,700
2008/11/25 674 674 624 649 230,700
2008/11/21 600 655 600 652 277,400
2008/11/20 650 650 625 627 213,200
2008/11/19 680 687 644 660 275,100
2008/11/18 688 696 675 676 155,500
2008/11/17 683 723 679 692 258,200
2008/11/14 709 709 670 680 286,900
2008/11/13 680 709 671 675 340,600
2008/11/12 708 713 691 695 277,200
2008/11/11 718 735 708 708 166,500
2008/11/10 715 738 714 725 205,200
2008/11/07 693 713 680 695 283,600
2008/11/06 743 764 715 723 221,600
2008/11/05 730 760 730 760 359,000
2008/11/04 703 735 699 711 416,200
2008/10/31 712 712 681 701 428,000
2008/10/30 669 705 653 705 379,800
2008/10/29 630 675 593 637 690,900
2008/10/28 550 604 533 603 585,900
2008/10/27 596 625 555 560 378,000
2008/10/24 650 656 589 596 367,900
2008/10/23 680 681 640 668 422,700
2008/10/22 722 730 700 701 529,600
2008/10/21 716 730 693 715 372,800
2008/10/20 678 714 654 706 335,700
2008/10/17 675 686 647 661 400,900
2008/10/16 653 686 644 650 315,500
2008/10/15 740 759 712 733 497,800
2008/10/14 730 730 700 730 441,200
2008/10/10 650 654 609 630 620,800
2008/10/09 669 693 651 658 470,500
2008/10/08 683 694 653 659 367,000
2008/10/07 680 740 660 708 602,600
2008/10/06 708 720 672 692 493,000
2008/10/03 797 798 767 768 491,400
2008/10/02 875 876 802 807 401,900
2008/10/01 885 895 859 866 395,500
2008/09/30 841 892 832 884 486,900
2008/09/29 915 945 878 881 334,000
2008/09/26 951 955 905 921 337,500
2008/09/25 924 946 916 927 526,500
2008/09/24 904 914 895 914 228,600
2008/09/22 944 944 894 914 342,800
2008/09/19 885 914 870 914 549,800
2008/09/18 847 893 831 885 799,700
2008/09/17 873 894 861 866 519,500
2008/09/16 875 880 857 863 1,146,700
2008/09/12 904 908 882 888 591,600
2008/09/11 867 872 853 864 382,200
2008/09/10 868 879 860 864 440,800
2008/09/09 894 907 882 888 427,700
2008/09/08 892 930 888 917 251,200
2008/09/05 879 895 874 882 289,800
2008/09/04 906 914 888 899 325,200
2008/09/03 900 924 900 915 284,000
2008/09/02 923 956 891 898 519,200
2008/09/01 916 934 916 923 159,900
2008/08/29 920 942 920 940 279,800
2008/08/28 940 940 914 914 168,800
2008/08/27 930 938 921 930 221,700
2008/08/26 940 940 921 937 148,000
2008/08/25 952 969 940 947 210,800
2008/08/22 943 943 913 922 129,600
2008/08/21 947 950 920 933 250,300
2008/08/20 930 951 930 947 145,000
2008/08/19 933 951 924 936 276,200
2008/08/18 959 981 952 963 259,800
2008/08/15 930 952 930 952 281,600
2008/08/14 920 938 919 928 307,000
2008/08/13 950 959 927 934 266,000
2008/08/12 989 1,002 963 964 308,300
2008/08/11 981 993 977 986 146,900
2008/08/08 962 995 952 981 174,900
2008/08/07 992 997 971 987 280,500
2008/08/06 967 992 943 982 516,100
2008/08/05 919 940 910 938 572,000
2008/08/04 951 952 876 909 783,500
2008/08/01 987 995 955 961 578,800
2008/07/31 1,005 1,005 965 977 462,700
2008/07/30 1,030 1,040 1,013 1,021 656,200
2008/07/29 981 985 966 981 243,500
2008/07/28 990 1,010 980 986 227,900
2008/07/25 1,039 1,043 999 1,002 311,000
2008/07/24 1,004 1,040 1,001 1,039 336,200
2008/07/23 1,002 1,028 989 1,013 412,900
2008/07/22 941 984 933 984 382,000
2008/07/18 969 969 935 940 343,300
2008/07/17 943 965 935 959 385,100
2008/07/16 950 956 932 939 522,500
2008/07/15 1,000 1,006 954 971 610,900
2008/07/14 967 1,029 959 990 799,400
2008/07/11 955 968 945 957 459,600
2008/07/10 970 977 951 964 421,300
2008/07/09 989 1,006 960 966 539,300
2008/07/08 1,008 1,016 962 980 566,200
2008/07/07 1,011 1,019 983 1,008 621,100
2008/07/04 1,025 1,026 989 1,003 562,300
2008/07/03 1,012 1,030 986 1,013 551,200
2008/07/02 1,062 1,063 1,017 1,027 1,070,900
2008/07/01 1,143 1,144 1,015 1,056 1,817,000
2008/06/30 1,206 1,224 1,191 1,200 527,900
2008/06/27 1,205 1,218 1,201 1,214 318,400
2008/06/26 1,255 1,279 1,240 1,256 209,200
2008/06/25 1,253 1,278 1,245 1,267 373,700
2008/06/24 1,257 1,262 1,243 1,252 260,100
2008/06/23 1,228 1,260 1,228 1,257 188,600
2008/06/20 1,303 1,307 1,260 1,267 254,300
2008/06/19 1,340 1,340 1,290 1,299 358,200
2008/06/18 1,300 1,327 1,294 1,325 490,700
2008/06/17 1,331 1,331 1,286 1,292 260,800
2008/06/16 1,292 1,305 1,277 1,304 227,700
2008/06/13 1,269 1,279 1,255 1,272 523,900
2008/06/12 1,297 1,312 1,270 1,282 511,700
2008/06/11 1,303 1,310 1,278 1,297 521,200
2008/06/10 1,370 1,376 1,305 1,317 433,600
2008/06/09 1,345 1,362 1,342 1,350 268,100
2008/06/06 1,398 1,401 1,370 1,377 248,400
2008/06/05 1,394 1,397 1,364 1,393 229,700
2008/06/04 1,360 1,402 1,354 1,395 524,400
2008/06/03 1,354 1,379 1,350 1,370 363,900
2008/06/02 1,373 1,404 1,362 1,381 760,000
2008/05/30 1,355 1,390 1,355 1,362 1,380,100
2008/05/29 1,359 1,380 1,350 1,367 618,600
2008/05/28 1,381 1,387 1,343 1,358 519,700
2008/05/27 1,380 1,409 1,369 1,400 292,600
2008/05/26 1,402 1,424 1,364 1,390 707,900
2008/05/23 1,435 1,476 1,416 1,442 565,000
2008/05/22 1,345 1,550 1,328 1,483 1,024,800
2008/05/21 1,363 1,370 1,342 1,359 292,200
2008/05/20 1,359 1,379 1,348 1,374 248,500
2008/05/19 1,373 1,389 1,365 1,371 246,300
2008/05/16 1,390 1,400 1,361 1,382 180,000
2008/05/15 1,381 1,400 1,372 1,382 295,200
2008/05/14 1,366 1,380 1,340 1,376 297,800
2008/05/13 1,354 1,376 1,335 1,349 389,000
2008/05/12 1,376 1,376 1,333 1,347 257,900
2008/05/09 1,410 1,412 1,369 1,376 372,800
2008/05/08 1,390 1,400 1,387 1,390 241,400
2008/05/07 1,400 1,404 1,382 1,404 468,500
2008/05/02 1,408 1,410 1,357 1,377 1,209,000
2008/05/01 1,463 1,480 1,402 1,407 488,500
2008/04/30 1,380 1,480 1,370 1,463 1,076,200
2008/04/28 1,344 1,378 1,314 1,373 435,100
2008/04/25 1,314 1,337 1,314 1,330 432,800
2008/04/24 1,326 1,326 1,295 1,310 294,700
2008/04/23 1,285 1,312 1,271 1,306 294,700
2008/04/22 1,265 1,305 1,264 1,298 455,000
2008/04/21 1,314 1,330 1,287 1,305 516,200
2008/04/18 1,279 1,305 1,274 1,303 711,500
2008/04/17 1,233 1,285 1,229 1,275 871,000
2008/04/16 1,148 1,247 1,142 1,226 1,224,400
2008/04/15 1,116 1,134 1,094 1,134 460,800
2008/04/14 1,137 1,138 1,107 1,112 319,600
2008/04/11 1,127 1,137 1,110 1,137 366,600
2008/04/10 1,141 1,141 1,100 1,107 561,200
2008/04/09 1,163 1,165 1,112 1,121 427,700
2008/04/08 1,160 1,175 1,147 1,162 553,700
2008/04/07 1,176 1,179 1,148 1,175 632,600
2008/04/04 1,169 1,169 1,142 1,164 414,100
2008/04/03 1,155 1,176 1,130 1,159 776,900
2008/04/02 1,180 1,184 1,145 1,160 740,500
2008/04/01 1,150 1,150 1,106 1,131 822,700
2008/03/31 1,170 1,195 1,129 1,154 854,100
2008/03/28 1,085 1,152 1,064 1,152 660,500
2008/03/27 1,133 1,146 1,106 1,119 789,400
2008/03/26 1,170 1,180 1,152 1,170 524,200
2008/03/25 1,170 1,190 1,149 1,174 633,900
2008/03/24 1,156 1,195 1,155 1,170 703,400
2008/03/21 1,179 1,184 1,153 1,156 562,300
2008/03/19 1,140 1,180 1,140 1,180 944,500
2008/03/18 1,080 1,102 1,063 1,102 666,500
2008/03/17 1,097 1,097 1,032 1,079 1,195,200
2008/03/14 1,130 1,153 1,092 1,097 1,018,300
2008/03/13 1,161 1,168 1,119 1,127 1,002,200
2008/03/12 1,141 1,169 1,141 1,159 589,400
2008/03/11 1,066 1,101 1,053 1,096 694,400
2008/03/10 1,081 1,099 1,060 1,068 849,400
2008/03/07 1,060 1,076 1,040 1,070 868,000
2008/03/06 1,046 1,080 1,039 1,063 625,700
2008/03/05 1,028 1,028 1,006 1,007 572,800
2008/03/04 1,011 1,034 1,000 1,008 737,600
2008/03/03 1,051 1,063 997 1,002 1,752,200
2008/02/29 1,060 1,068 1,020 1,050 1,970,800
2008/02/28 1,145 1,149 1,122 1,140 531,300
2008/02/27 1,150 1,175 1,141 1,146 360,200
2008/02/26 1,149 1,155 1,127 1,131 693,700
2008/02/25 1,144 1,156 1,121 1,129 1,114,100
2008/02/22 1,137 1,163 1,134 1,143 536,100
2008/02/21 1,091 1,147 1,080 1,137 588,700
2008/02/20 1,147 1,147 1,082 1,082 506,700
2008/02/19 1,129 1,139 1,111 1,137 479,500
2008/02/18 1,108 1,129 1,095 1,112 397,500
2008/02/15 1,086 1,107 1,064 1,100 804,000
2008/02/14 1,029 1,088 1,023 1,086 762,400
2008/02/13 991 1,007 989 998 409,900
2008/02/12 999 1,016 980 981 550,000
2008/02/08 1,020 1,034 982 988 615,600
2008/02/07 1,035 1,080 1,010 1,036 595,100
2008/02/06 1,088 1,088 1,030 1,034 615,000
2008/02/05 1,090 1,110 1,078 1,102 642,000
2008/02/04 1,100 1,104 1,075 1,089 498,700
2008/02/01 1,100 1,101 1,061 1,095 639,700
2008/01/31 1,045 1,078 980 1,069 1,387,600
2008/01/30 1,032 1,092 1,021 1,059 1,159,200
2008/01/29 991 1,024 986 1,012 764,100
2008/01/28 1,060 1,061 978 981 598,400
2008/01/25 980 1,032 978 1,030 994,100
2008/01/24 950 990 942 969 1,393,500
2008/01/23 947 947 905 912 924,500
2008/01/22 889 925 880 887 1,110,700
2008/01/21 953 953 908 912 791,600
2008/01/18 923 961 905 958 1,461,500
2008/01/17 950 990 924 963 1,650,300
2008/01/16 957 1,014 930 948 1,467,400
2008/01/15 1,049 1,055 980 987 1,157,400
2008/01/11 1,076 1,082 1,034 1,038 652,600
2008/01/10 1,099 1,099 1,071 1,075 739,400
2008/01/09 1,050 1,098 1,037 1,098 810,800
2008/01/08 1,137 1,140 1,074 1,086 1,126,900
2008/01/07 1,121 1,133 1,107 1,117 653,900
2008/01/04 1,171 1,176 1,130 1,144 299,800

このページの先頭へ