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
2023/12/29 2,011 2,027 2,008 2,022 235,300
2023/12/28 2,004 2,023 1,997 2,011 210,700
2023/12/27 2,022 2,049 2,018 2,026 296,400
2023/12/26 1,994 2,015 1,988 2,014 215,300
2023/12/25 1,977 2,000 1,966 1,994 309,300
2023/12/22 1,967 1,981 1,957 1,975 287,500
2023/12/21 1,945 1,965 1,944 1,960 240,100
2023/12/20 1,970 1,993 1,969 1,970 382,300
2023/12/19 1,930 1,974 1,917 1,963 390,900
2023/12/18 1,940 1,952 1,923 1,945 246,000
2023/12/15 1,942 1,975 1,941 1,973 382,600
2023/12/14 1,934 1,946 1,920 1,942 298,500
2023/12/13 1,976 1,984 1,940 1,948 389,500
2023/12/12 1,968 1,983 1,963 1,976 348,200
2023/12/11 1,925 1,959 1,923 1,954 368,900
2023/12/08 1,914 1,920 1,892 1,900 365,800
2023/12/07 1,910 1,927 1,901 1,911 434,600
2023/12/06 1,899 1,911 1,853 1,910 1,074,200
2023/12/05 1,817 1,833 1,791 1,792 195,600
2023/12/04 1,830 1,844 1,814 1,836 145,800
2023/12/01 1,849 1,849 1,830 1,836 147,700
2023/11/30 1,822 1,845 1,820 1,841 224,300
2023/11/29 1,805 1,828 1,791 1,809 265,800
2023/11/28 1,852 1,868 1,842 1,846 496,700
2023/11/27 1,862 1,873 1,838 1,840 195,300
2023/11/24 1,840 1,872 1,838 1,858 326,800
2023/11/22 1,802 1,838 1,798 1,825 278,400
2023/11/21 1,785 1,811 1,785 1,803 245,200
2023/11/20 1,814 1,823 1,793 1,793 255,200
2023/11/17 1,775 1,813 1,775 1,813 206,000
2023/11/16 1,810 1,810 1,773 1,785 199,600
2023/11/15 1,789 1,810 1,778 1,810 221,400
2023/11/14 1,769 1,778 1,760 1,764 164,600
2023/11/13 1,800 1,806 1,759 1,768 246,800
2023/11/10 1,791 1,796 1,774 1,793 164,700
2023/11/09 1,770 1,794 1,755 1,794 210,300
2023/11/08 1,768 1,771 1,748 1,755 329,900
2023/11/07 1,770 1,782 1,760 1,765 183,300
2023/11/06 1,757 1,773 1,746 1,763 265,200
2023/11/02 1,747 1,750 1,714 1,717 266,700
2023/11/01 1,749 1,755 1,721 1,724 224,300
2023/10/31 1,704 1,716 1,687 1,710 175,400
2023/10/30 1,712 1,717 1,693 1,710 259,000
2023/10/27 1,703 1,717 1,696 1,715 149,100
2023/10/26 1,700 1,712 1,673 1,681 189,000
2023/10/25 1,711 1,723 1,702 1,703 142,400
2023/10/24 1,711 1,720 1,668 1,709 288,600
2023/10/23 1,710 1,726 1,710 1,711 172,700
2023/10/20 1,725 1,735 1,715 1,716 124,000
2023/10/19 1,729 1,744 1,725 1,727 200,400
2023/10/18 1,792 1,794 1,752 1,756 143,700
2023/10/17 1,786 1,799 1,760 1,771 237,600
2023/10/16 1,756 1,770 1,740 1,759 306,100
2023/10/13 1,784 1,801 1,773 1,780 332,500
2023/10/12 1,766 1,813 1,758 1,812 328,600
2023/10/11 1,770 1,770 1,745 1,748 190,300
2023/10/10 1,761 1,780 1,748 1,764 298,000
2023/10/06 1,700 1,762 1,698 1,741 553,500
2023/10/05 1,710 1,736 1,701 1,733 345,800
2023/10/04 1,720 1,725 1,701 1,704 377,100
2023/10/03 1,793 1,796 1,743 1,744 377,500
2023/10/02 1,788 1,813 1,782 1,785 372,800
2023/09/29 1,790 1,794 1,755 1,762 469,300
2023/09/28 1,789 1,813 1,780 1,794 293,900
2023/09/27 1,784 1,808 1,767 1,803 315,400
2023/09/26 1,812 1,812 1,797 1,798 135,800
2023/09/25 1,800 1,813 1,790 1,803 141,400
2023/09/22 1,798 1,798 1,781 1,789 200,800
2023/09/21 1,828 1,834 1,804 1,806 175,000
2023/09/20 1,856 1,860 1,832 1,832 192,300
2023/09/19 1,835 1,852 1,826 1,851 222,000
2023/09/15 1,844 1,844 1,826 1,838 378,100
2023/09/14 1,816 1,832 1,810 1,827 214,700
2023/09/13 1,837 1,837 1,810 1,812 250,700
2023/09/12 1,841 1,857 1,814 1,830 153,500
2023/09/11 1,831 1,836 1,814 1,826 171,000
2023/09/08 1,832 1,845 1,819 1,821 258,700
2023/09/07 1,864 1,874 1,857 1,860 173,100
2023/09/06 1,857 1,875 1,852 1,861 331,500
2023/09/05 1,873 1,874 1,856 1,865 326,300
2023/09/04 1,855 1,860 1,833 1,860 343,700
2023/09/01 1,838 1,865 1,837 1,848 265,900
2023/08/31 1,825 1,843 1,822 1,839 226,800
2023/08/30 1,846 1,851 1,835 1,840 186,500
2023/08/29 1,835 1,845 1,820 1,833 224,400
2023/08/28 1,820 1,832 1,813 1,830 228,200
2023/08/25 1,802 1,816 1,798 1,807 177,200
2023/08/24 1,836 1,843 1,821 1,832 111,200
2023/08/23 1,804 1,839 1,795 1,836 116,500
2023/08/22 1,801 1,812 1,790 1,810 145,900
2023/08/21 1,818 1,819 1,796 1,796 167,500
2023/08/18 1,800 1,825 1,795 1,816 154,300
2023/08/17 1,827 1,833 1,805 1,821 226,300
2023/08/16 1,822 1,834 1,816 1,825 202,100
2023/08/15 1,870 1,881 1,850 1,850 143,700
2023/08/14 1,898 1,910 1,865 1,867 123,600
2023/08/10 1,879 1,901 1,864 1,898 128,200
2023/08/09 1,886 1,888 1,865 1,877 169,500
2023/08/08 1,885 1,901 1,876 1,886 137,900
2023/08/07 1,881 1,888 1,871 1,878 290,900
2023/08/04 1,850 1,880 1,847 1,869 180,400
2023/08/03 1,875 1,875 1,835 1,850 327,000
2023/08/02 1,879 1,925 1,872 1,904 374,100
2023/08/01 1,901 1,917 1,885 1,888 239,100
2023/07/31 1,921 1,922 1,880 1,892 280,800
2023/07/28 1,877 1,903 1,867 1,900 980,100
2023/07/27 1,895 1,897 1,874 1,895 235,500
2023/07/26 1,891 1,906 1,876 1,898 423,500
2023/07/25 1,883 1,888 1,873 1,885 240,100
2023/07/24 1,884 1,894 1,861 1,868 240,300
2023/07/21 1,871 1,888 1,852 1,857 254,500
2023/07/20 1,897 1,903 1,871 1,873 223,900
2023/07/19 1,893 1,899 1,881 1,893 279,500
2023/07/18 1,825 1,876 1,823 1,876 338,500
2023/07/14 1,840 1,844 1,806 1,822 322,400
2023/07/13 1,862 1,866 1,813 1,831 531,900
2023/07/12 1,888 1,894 1,848 1,850 395,800
2023/07/11 1,931 1,936 1,888 1,893 473,300
2023/07/10 1,919 1,949 1,912 1,924 544,300
2023/07/07 1,911 1,940 1,883 1,912 757,000
2023/07/06 2,046 2,046 2,010 2,017 406,800
2023/07/05 2,060 2,073 2,038 2,069 230,000
2023/07/04 2,100 2,105 2,078 2,079 214,800
2023/07/03 2,074 2,117 2,074 2,097 176,500
2023/06/30 2,055 2,063 2,034 2,059 247,500
2023/06/29 2,036 2,061 2,036 2,058 230,800
2023/06/28 1,994 2,036 1,984 2,035 187,700
2023/06/27 1,976 1,978 1,951 1,972 125,700
2023/06/26 1,997 2,002 1,965 1,983 141,900
2023/06/23 2,057 2,065 1,985 1,995 155,200
2023/06/22 2,063 2,066 2,045 2,053 162,300
2023/06/21 2,023 2,066 2,019 2,063 198,800
2023/06/20 1,999 2,032 1,991 2,030 184,600
2023/06/19 2,026 2,035 2,000 2,012 126,500
2023/06/16 2,007 2,018 1,991 2,017 451,800
2023/06/15 2,008 2,035 1,995 2,017 251,700
2023/06/14 2,033 2,039 2,017 2,021 258,200
2023/06/13 1,987 2,016 1,976 2,010 297,800
2023/06/12 1,959 1,988 1,948 1,987 221,400
2023/06/09 1,960 1,973 1,938 1,954 299,600
2023/06/08 1,980 1,983 1,920 1,933 227,800
2023/06/07 1,996 2,007 1,968 1,973 246,700
2023/06/06 1,967 1,984 1,941 1,984 141,700
2023/06/05 1,978 1,997 1,969 1,996 183,000
2023/06/02 1,922 1,958 1,911 1,958 144,200
2023/06/01 1,911 1,937 1,902 1,929 197,600
2023/05/31 1,941 1,948 1,917 1,919 290,600
2023/05/30 1,984 1,997 1,966 1,968 232,200
2023/05/29 2,023 2,040 2,017 2,024 442,000
2023/05/26 2,032 2,039 2,002 2,002 189,500
2023/05/25 2,003 2,035 1,999 2,025 184,600
2023/05/24 2,009 2,033 2,006 2,019 155,300
2023/05/23 2,035 2,043 1,994 2,010 216,200
2023/05/22 2,018 2,036 1,999 2,029 171,900
2023/05/19 2,003 2,040 2,003 2,035 281,800
2023/05/18 1,982 1,994 1,974 1,987 183,300
2023/05/17 1,972 1,972 1,951 1,954 173,700
2023/05/16 1,969 1,980 1,952 1,964 184,000
2023/05/15 1,949 1,970 1,945 1,960 169,100
2023/05/12 1,932 1,940 1,916 1,933 121,400
2023/05/11 1,926 1,942 1,920 1,927 157,800
2023/05/10 1,954 1,957 1,937 1,945 162,100
2023/05/09 1,966 1,975 1,954 1,959 186,000
2023/05/08 1,936 1,965 1,931 1,958 179,900
2023/05/02 1,950 1,953 1,933 1,936 148,800
2023/05/01 1,930 1,941 1,918 1,941 204,900
2023/04/28 1,903 1,910 1,886 1,903 193,200
2023/04/27 1,850 1,877 1,848 1,877 170,800
2023/04/26 1,898 1,903 1,860 1,865 123,200
2023/04/25 1,927 1,944 1,910 1,916 133,600
2023/04/24 1,919 1,924 1,913 1,915 97,200
2023/04/21 1,903 1,919 1,892 1,906 123,000
2023/04/20 1,865 1,914 1,861 1,909 153,200
2023/04/19 1,887 1,892 1,870 1,884 149,500
2023/04/18 1,895 1,905 1,885 1,891 149,500
2023/04/17 1,880 1,891 1,872 1,884 150,800
2023/04/14 1,887 1,891 1,874 1,875 155,200
2023/04/13 1,880 1,891 1,875 1,878 213,700
2023/04/12 1,858 1,889 1,854 1,884 209,600
2023/04/11 1,844 1,879 1,834 1,846 301,400
2023/04/10 1,834 1,838 1,796 1,808 406,100
2023/04/07 1,780 1,853 1,772 1,806 769,900
2023/04/06 1,898 1,909 1,845 1,858 312,700
2023/04/05 1,957 1,975 1,923 1,928 240,200
2023/04/04 1,989 1,999 1,967 1,981 195,900
2023/04/03 2,010 2,010 1,980 1,993 183,900
2023/03/31 1,986 2,006 1,970 1,988 236,400
2023/03/30 1,986 1,998 1,964 1,980 146,400
2023/03/29 1,940 1,979 1,929 1,975 225,400
2023/03/28 1,932 1,932 1,912 1,920 81,900
2023/03/27 1,917 1,928 1,899 1,923 167,000
2023/03/24 1,896 1,905 1,890 1,902 99,200
2023/03/23 1,882 1,916 1,874 1,907 114,300
2023/03/22 1,905 1,930 1,893 1,908 142,500
2023/03/20 1,886 1,894 1,863 1,865 131,000
2023/03/17 1,940 1,940 1,893 1,908 177,700
2023/03/16 1,910 1,912 1,884 1,903 217,800
2023/03/15 1,971 1,981 1,950 1,969 158,000
2023/03/14 1,970 1,975 1,924 1,933 235,400
2023/03/13 1,979 2,002 1,971 2,001 233,300
2023/03/10 2,003 2,030 1,996 2,003 194,600
2023/03/09 2,047 2,061 2,045 2,050 116,800
2023/03/08 2,017 2,039 2,014 2,036 166,200
2023/03/07 2,018 2,035 2,013 2,023 149,500
2023/03/06 1,998 2,031 1,998 2,020 250,200
2023/03/03 1,993 2,003 1,984 1,996 233,600
2023/03/02 2,021 2,029 1,982 1,986 195,100
2023/03/01 1,949 2,008 1,943 2,007 306,900
2023/02/28 1,955 1,968 1,937 1,939 209,700
2023/02/27 1,923 1,942 1,914 1,942 249,000
2023/02/24 1,920 1,932 1,902 1,926 284,700
2023/02/22 1,919 1,924 1,900 1,913 263,100
2023/02/21 1,941 1,944 1,928 1,940 260,700
2023/02/20 1,942 1,949 1,909 1,928 224,000
2023/02/17 1,927 1,940 1,926 1,940 129,900
2023/02/16 1,945 1,958 1,939 1,953 192,800
2023/02/15 1,976 1,980 1,931 1,937 176,000
2023/02/14 1,980 1,982 1,967 1,979 162,500
2023/02/13 1,977 1,982 1,957 1,959 136,600
2023/02/10 1,942 1,977 1,936 1,965 176,700
2023/02/09 1,932 1,957 1,931 1,951 195,700
2023/02/08 1,977 1,984 1,923 1,940 200,400
2023/02/07 1,985 1,989 1,965 1,971 127,200
2023/02/06 2,004 2,006 1,966 1,972 132,000
2023/02/03 1,984 1,996 1,970 1,981 113,100
2023/02/02 2,027 2,029 1,981 1,986 232,300
2023/02/01 2,030 2,051 2,020 2,020 162,800
2023/01/31 2,006 2,031 2,004 2,024 180,900
2023/01/30 1,987 2,012 1,986 2,007 159,200
2023/01/27 1,980 1,993 1,969 1,988 140,700
2023/01/26 1,995 2,002 1,967 1,973 145,100
2023/01/25 1,985 1,998 1,975 1,983 224,300
2023/01/24 1,975 1,985 1,969 1,980 201,900
2023/01/23 1,942 1,956 1,927 1,952 166,300
2023/01/20 1,918 1,935 1,911 1,915 216,500
2023/01/19 1,945 1,965 1,932 1,947 283,100
2023/01/18 1,906 1,964 1,897 1,957 288,700
2023/01/17 1,891 1,927 1,884 1,920 254,400
2023/01/16 1,912 1,923 1,880 1,883 242,500
2023/01/13 1,952 1,987 1,919 1,929 564,500
2023/01/12 1,866 1,895 1,866 1,886 226,900
2023/01/11 1,829 1,865 1,829 1,860 199,500
2023/01/10 1,820 1,829 1,797 1,801 113,400
2023/01/06 1,788 1,823 1,787 1,816 114,000
2023/01/05 1,775 1,792 1,762 1,790 155,100
2023/01/04 1,817 1,817 1,781 1,785 150,700

このページの先頭へ