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
2021/12/30 1,790 1,801 1,780 1,786 57,300
2021/12/29 1,780 1,811 1,780 1,802 104,100
2021/12/28 1,760 1,792 1,760 1,786 179,800
2021/12/27 1,757 1,760 1,732 1,744 102,800
2021/12/24 1,763 1,775 1,753 1,757 68,500
2021/12/23 1,738 1,764 1,738 1,759 70,700
2021/12/22 1,736 1,738 1,717 1,723 77,400
2021/12/21 1,746 1,747 1,712 1,726 144,900
2021/12/20 1,754 1,765 1,707 1,708 108,500
2021/12/17 1,824 1,824 1,784 1,789 113,800
2021/12/16 1,811 1,832 1,805 1,817 103,200
2021/12/15 1,789 1,823 1,785 1,805 103,900
2021/12/14 1,783 1,801 1,781 1,789 105,700
2021/12/13 1,785 1,793 1,773 1,781 95,200
2021/12/10 1,771 1,780 1,756 1,758 100,500
2021/12/09 1,781 1,797 1,764 1,768 102,900
2021/12/08 1,783 1,797 1,767 1,788 176,100
2021/12/07 1,719 1,765 1,719 1,759 190,100
2021/12/06 1,714 1,735 1,703 1,715 130,700
2021/12/03 1,694 1,723 1,686 1,723 213,500
2021/12/02 1,681 1,732 1,681 1,711 178,300
2021/12/01 1,646 1,706 1,632 1,691 205,600
2021/11/30 1,694 1,709 1,646 1,646 414,300
2021/11/29 1,711 1,720 1,652 1,654 382,600
2021/11/26 1,786 1,800 1,756 1,768 258,600
2021/11/25 1,821 1,830 1,795 1,808 242,700
2021/11/24 1,872 1,898 1,852 1,861 104,700
2021/11/22 1,882 1,883 1,863 1,877 82,600
2021/11/19 1,882 1,903 1,872 1,899 123,600
2021/11/18 1,859 1,893 1,851 1,880 84,900
2021/11/17 1,895 1,897 1,861 1,865 141,300
2021/11/16 1,933 1,935 1,897 1,899 112,700
2021/11/15 1,941 1,958 1,929 1,938 131,400
2021/11/12 1,888 1,937 1,888 1,926 141,300
2021/11/11 1,855 1,878 1,852 1,878 112,900
2021/11/10 1,870 1,876 1,856 1,863 88,500
2021/11/09 1,892 1,900 1,869 1,875 97,700
2021/11/08 1,915 1,916 1,890 1,890 146,800
2021/11/05 1,925 1,929 1,894 1,903 93,300
2021/11/04 1,917 1,943 1,908 1,934 212,000
2021/11/02 1,926 1,927 1,889 1,895 196,800
2021/11/01 1,934 1,951 1,919 1,950 211,000
2021/10/29 1,868 1,898 1,853 1,894 213,900
2021/10/28 1,850 1,875 1,842 1,863 160,800
2021/10/27 1,866 1,875 1,852 1,866 184,800
2021/10/26 1,867 1,877 1,854 1,872 268,700
2021/10/25 1,838 1,855 1,836 1,849 159,800
2021/10/22 1,820 1,858 1,813 1,844 283,400
2021/10/21 1,831 1,850 1,820 1,826 268,100
2021/10/20 1,845 1,855 1,821 1,823 172,500
2021/10/19 1,808 1,823 1,800 1,822 235,600
2021/10/18 1,823 1,830 1,795 1,807 281,300
2021/10/15 1,800 1,826 1,792 1,823 318,300
2021/10/14 1,744 1,774 1,744 1,774 216,600
2021/10/13 1,790 1,790 1,745 1,745 385,900
2021/10/12 1,810 1,822 1,767 1,779 344,700
2021/10/11 1,812 1,834 1,800 1,817 372,000
2021/10/08 1,848 1,873 1,843 1,847 294,300
2021/10/07 1,841 1,841 1,813 1,815 203,000
2021/10/06 1,816 1,860 1,805 1,820 304,100
2021/10/05 1,824 1,824 1,789 1,805 248,700
2021/10/04 1,896 1,903 1,852 1,857 122,400
2021/10/01 1,898 1,909 1,870 1,878 233,800
2021/09/30 1,948 1,965 1,919 1,929 261,400
2021/09/29 1,953 1,967 1,935 1,957 310,500
2021/09/28 2,006 2,014 1,960 1,993 298,100
2021/09/27 2,046 2,048 2,001 2,007 300,800
2021/09/24 2,060 2,072 2,030 2,046 245,500
2021/09/22 2,036 2,036 2,009 2,012 175,900
2021/09/21 2,072 2,082 2,047 2,047 267,800
2021/09/17 2,161 2,171 2,147 2,154 249,000
2021/09/16 2,159 2,170 2,150 2,158 176,700
2021/09/15 2,138 2,141 2,116 2,136 131,100
2021/09/14 2,122 2,164 2,117 2,164 199,000
2021/09/13 2,109 2,109 2,079 2,107 121,200
2021/09/10 2,082 2,123 2,079 2,123 192,700
2021/09/09 2,085 2,105 2,079 2,087 140,100
2021/09/08 2,118 2,142 2,092 2,110 204,100
2021/09/07 2,119 2,140 2,110 2,125 182,900
2021/09/06 2,102 2,108 2,087 2,090 162,000
2021/09/03 2,021 2,069 2,017 2,067 194,000
2021/09/02 2,000 2,014 1,964 2,009 123,900
2021/09/01 1,980 2,019 1,978 2,010 123,600
2021/08/31 1,959 1,994 1,954 1,977 158,900
2021/08/30 1,940 1,973 1,937 1,973 206,900
2021/08/27 1,891 1,903 1,880 1,901 118,000
2021/08/26 1,902 1,905 1,876 1,892 153,800
2021/08/25 1,904 1,925 1,886 1,895 119,200
2021/08/24 1,891 1,914 1,887 1,904 148,200
2021/08/23 1,872 1,898 1,872 1,896 118,700
2021/08/20 1,875 1,887 1,840 1,847 222,100
2021/08/19 1,942 1,942 1,900 1,904 171,000
2021/08/18 1,941 1,960 1,933 1,948 187,300
2021/08/17 1,984 1,996 1,955 1,955 197,900
2021/08/16 1,998 2,002 1,951 1,961 301,200
2021/08/13 2,054 2,064 2,039 2,041 178,800
2021/08/12 2,127 2,135 2,090 2,091 107,800
2021/08/11 2,099 2,126 2,091 2,121 225,700
2021/08/10 2,052 2,085 2,052 2,070 158,200
2021/08/06 2,009 2,042 2,001 2,040 154,900
2021/08/05 1,999 2,031 1,990 2,031 163,400
2021/08/04 2,068 2,076 2,030 2,042 272,300
2021/08/03 2,047 2,061 2,028 2,044 285,400
2021/08/02 2,054 2,085 2,033 2,075 325,400
2021/07/30 2,074 2,085 2,027 2,033 433,000
2021/07/29 2,104 2,121 2,068 2,105 874,200
2021/07/28 2,093 2,096 2,058 2,086 306,600
2021/07/27 2,138 2,142 2,094 2,113 313,600
2021/07/26 2,095 2,104 2,075 2,088 267,600
2021/07/21 2,064 2,080 2,049 2,062 269,200
2021/07/20 2,037 2,068 2,019 2,026 237,700
2021/07/19 2,100 2,101 2,036 2,056 444,000
2021/07/16 2,094 2,135 2,084 2,130 334,600
2021/07/15 2,103 2,126 2,072 2,082 290,300
2021/07/14 2,033 2,117 2,026 2,103 355,900
2021/07/13 2,087 2,087 2,055 2,083 418,800
2021/07/12 2,103 2,115 2,038 2,067 731,200
2021/07/09 1,959 1,971 1,910 1,963 414,600
2021/07/08 1,944 2,033 1,937 1,999 1,030,900
2021/07/07 1,906 1,936 1,899 1,936 205,900
2021/07/06 1,955 1,955 1,919 1,939 170,000
2021/07/05 1,950 1,950 1,929 1,936 127,100
2021/07/02 1,943 1,964 1,937 1,960 169,600
2021/07/01 1,926 1,952 1,919 1,942 209,600
2021/06/30 1,915 1,953 1,915 1,926 449,000
2021/06/29 1,851 1,879 1,842 1,875 224,200
2021/06/28 1,858 1,885 1,856 1,878 182,500
2021/06/25 1,830 1,845 1,816 1,839 146,200
2021/06/24 1,814 1,818 1,786 1,798 222,900
2021/06/23 1,832 1,843 1,807 1,810 156,600
2021/06/22 1,833 1,850 1,816 1,843 212,200
2021/06/21 1,820 1,851 1,786 1,793 174,100
2021/06/18 1,885 1,896 1,865 1,871 170,300
2021/06/17 1,927 1,931 1,903 1,907 107,200
2021/06/16 1,895 1,923 1,891 1,923 83,500
2021/06/15 1,883 1,902 1,879 1,895 105,000
2021/06/14 1,888 1,893 1,875 1,881 110,800
2021/06/11 1,889 1,889 1,853 1,881 230,000
2021/06/10 1,896 1,904 1,884 1,898 185,400
2021/06/09 1,961 1,961 1,905 1,905 169,600
2021/06/08 1,955 1,962 1,924 1,945 372,600
2021/06/07 1,925 1,979 1,921 1,969 512,700
2021/06/04 1,900 1,902 1,875 1,900 310,800
2021/06/03 1,826 1,878 1,826 1,875 400,800
2021/06/02 1,748 1,806 1,741 1,800 242,400
2021/06/01 1,784 1,791 1,739 1,751 251,600
2021/05/31 1,802 1,806 1,741 1,751 338,100
2021/05/28 1,819 1,833 1,807 1,812 246,300
2021/05/27 1,796 1,811 1,770 1,770 262,700
2021/05/26 1,776 1,799 1,767 1,794 153,800
2021/05/25 1,807 1,816 1,794 1,805 126,100
2021/05/24 1,802 1,830 1,791 1,797 193,300
2021/05/21 1,800 1,810 1,784 1,804 186,000
2021/05/20 1,781 1,815 1,781 1,807 158,000
2021/05/19 1,798 1,811 1,787 1,795 194,000
2021/05/18 1,798 1,819 1,787 1,818 190,800
2021/05/17 1,808 1,808 1,776 1,781 173,000
2021/05/14 1,765 1,790 1,761 1,770 172,300
2021/05/13 1,727 1,765 1,726 1,727 141,100
2021/05/12 1,797 1,797 1,723 1,741 252,900
2021/05/11 1,854 1,869 1,800 1,805 172,800
2021/05/10 1,854 1,868 1,849 1,862 74,500
2021/05/07 1,845 1,856 1,831 1,851 120,600
2021/05/06 1,839 1,853 1,803 1,815 213,400
2021/04/30 1,816 1,829 1,809 1,819 197,800
2021/04/28 1,800 1,827 1,798 1,820 144,000
2021/04/27 1,813 1,817 1,794 1,805 155,000
2021/04/26 1,821 1,841 1,804 1,814 153,900
2021/04/23 1,838 1,838 1,798 1,801 184,000
2021/04/22 1,869 1,874 1,843 1,861 177,200
2021/04/21 1,849 1,855 1,816 1,830 346,300
2021/04/20 1,914 1,914 1,894 1,911 204,300
2021/04/19 1,921 1,931 1,904 1,924 185,300
2021/04/16 1,924 1,929 1,904 1,922 205,900
2021/04/15 1,938 1,966 1,935 1,964 208,300
2021/04/14 1,952 1,953 1,911 1,948 254,500
2021/04/13 1,948 1,966 1,925 1,952 173,000
2021/04/12 1,952 1,958 1,901 1,945 320,500
2021/04/09 1,968 2,007 1,959 1,992 311,600
2021/04/08 1,983 1,983 1,938 1,958 192,300
2021/04/07 1,956 2,003 1,953 1,998 112,900
2021/04/06 2,020 2,035 1,959 1,969 184,500
2021/04/05 2,001 2,023 1,978 2,021 183,400
2021/04/02 1,961 1,976 1,950 1,976 162,700
2021/04/01 1,980 2,000 1,943 1,960 178,600
2021/03/31 1,979 2,005 1,966 1,971 205,500
2021/03/30 2,046 2,048 2,002 2,028 202,300
2021/03/29 2,059 2,068 2,015 2,048 272,400
2021/03/26 2,062 2,068 2,041 2,052 142,700
2021/03/25 2,001 2,042 1,997 2,015 162,700
2021/03/24 2,034 2,054 1,984 1,984 195,000
2021/03/23 2,086 2,096 2,027 2,028 172,700
2021/03/22 2,120 2,120 2,060 2,070 206,000
2021/03/19 2,122 2,154 2,069 2,154 318,000
2021/03/18 2,091 2,127 2,081 2,109 269,400
2021/03/17 2,045 2,061 2,029 2,059 207,100
2021/03/16 2,081 2,097 2,053 2,086 252,500
2021/03/15 2,095 2,122 2,080 2,097 266,300
2021/03/12 2,022 2,085 2,006 2,079 399,900
2021/03/11 1,984 2,025 1,971 2,016 295,600
2021/03/10 1,925 1,971 1,923 1,968 216,800
2021/03/09 1,966 1,966 1,930 1,946 218,300
2021/03/08 1,962 1,977 1,942 1,951 204,100
2021/03/05 1,891 1,926 1,846 1,922 275,900
2021/03/04 1,895 1,918 1,873 1,891 219,800
2021/03/03 1,886 1,901 1,868 1,896 271,900
2021/03/02 1,997 1,997 1,898 1,911 274,900
2021/03/01 1,941 1,966 1,919 1,964 166,800
2021/02/26 1,939 1,963 1,908 1,909 289,500
2021/02/25 1,980 1,980 1,945 1,958 195,200
2021/02/24 1,987 1,987 1,941 1,942 258,500
2021/02/22 1,999 2,002 1,967 1,973 129,400
2021/02/19 1,970 1,993 1,964 1,966 253,400
2021/02/18 2,030 2,041 1,960 1,972 209,300
2021/02/17 2,003 2,069 2,003 2,056 255,700
2021/02/16 1,997 2,016 1,983 2,001 410,300
2021/02/15 1,993 2,000 1,973 1,998 287,700
2021/02/12 1,949 1,965 1,933 1,958 204,200
2021/02/10 1,926 1,938 1,906 1,927 114,000
2021/02/09 1,961 1,980 1,927 1,938 314,500
2021/02/08 1,911 1,954 1,875 1,938 342,100
2021/02/05 1,888 1,891 1,851 1,871 380,500
2021/02/04 1,879 1,886 1,853 1,856 238,100
2021/02/03 1,899 1,910 1,858 1,859 359,100
2021/02/02 1,865 1,899 1,833 1,898 331,700
2021/02/01 1,856 1,884 1,829 1,855 289,600
2021/01/29 1,921 1,938 1,875 1,876 197,500
2021/01/28 1,909 1,971 1,907 1,939 375,700
2021/01/27 1,982 1,990 1,952 1,962 154,200
2021/01/26 1,943 1,987 1,939 1,975 289,600
2021/01/25 1,928 1,962 1,916 1,949 321,700
2021/01/22 1,933 1,949 1,918 1,927 199,700
2021/01/21 1,941 1,995 1,929 1,973 369,200
2021/01/20 1,973 1,973 1,903 1,920 385,600
2021/01/19 2,017 2,018 1,958 1,963 308,800
2021/01/18 1,986 2,020 1,951 2,018 283,300
2021/01/15 2,077 2,094 1,998 2,005 300,700
2021/01/14 2,080 2,105 2,064 2,078 246,700
2021/01/13 2,017 2,087 2,001 2,082 305,400
2021/01/12 2,090 2,105 2,004 2,019 295,400
2021/01/08 2,021 2,068 2,004 2,065 230,000
2021/01/07 2,003 2,066 2,003 2,044 235,200
2021/01/06 1,970 1,995 1,962 1,985 176,300
2021/01/05 1,965 1,997 1,959 1,991 231,100
2021/01/04 1,980 1,988 1,928 1,961 126,700

このページの先頭へ