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コーポレーション(6757)の株価時系列情報

ＯＳＧコーポレーション(6757)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
2004/12/30 700 710 699 710 5,600
2004/12/29 690 710 655 698 19,900
2004/12/28 720 725 690 690 24,100
2004/12/27 702 717 700 710 16,100
2004/12/24 675 709 672 685 26,900
2004/12/22 610 683 608 650 42,200
2004/12/21 540 625 540 610 55,600
2004/12/20 512 555 512 540 31,400
2004/12/17 490 500 490 500 32,700
2004/12/16 508 510 486 490 25,100
2004/12/15 511 511 505 508 7,700
2004/12/14 528 528 516 521 9,800
2004/12/13 541 541 530 531 8,300
2004/12/10 555 555 543 550 9,300
2004/12/09 564 564 555 555 1,100
2004/12/08 568 570 565 570 6,400
2004/12/07 598 598 565 570 7,600
2004/12/06 605 605 600 600 3,900
2004/12/03 613 613 600 608 5,000
2004/12/02 615 620 615 620 3,800
2004/12/01 620 620 615 615 1,300
2004/11/30 630 633 622 630 2,400
2004/11/29 623 630 620 630 2,200
2004/11/26 610 620 610 620 2,900
2004/11/25 605 607 605 607 700
2004/11/24 611 615 600 600 5,400
2004/11/22 650 660 600 605 16,500
2004/11/19 660 660 650 650 900
2004/11/18 660 660 640 660 11,400
2004/11/17 660 660 655 660 22,000
2004/11/16 666 666 659 660 3,400
2004/11/15 661 670 661 665 1,400
2004/11/12 670 674 661 661 14,800
2004/11/11 675 675 665 674 10,700
2004/11/10 670 670 670 670 300
2004/11/09 690 690 680 680 10,400
2004/11/08 704 704 690 700 16,900
2004/11/05 695 700 695 700 1,300
2004/11/04 700 700 695 699 6,600
2004/11/02 701 701 697 700 7,700
2004/11/01 690 700 690 700 2,200
2004/10/29 745 750 740 740 3,100
2004/10/28 751 751 745 745 2,800
2004/10/27 770 770 751 751 4,200
2004/10/26 780 780 770 770 13,000
2004/10/22 775 799 770 799 2,100
2004/10/21 780 780 775 780 3,900
2004/10/20 780 780 775 775 2,000
2004/10/19 780 790 780 790 4,000
2004/10/15 799 809 799 799 4,900
2004/10/14 800 800 798 799 5,600
2004/10/13 801 801 800 800 600
2004/10/12 830 830 801 821 700
2004/10/08 791 830 791 830 3,100
2004/10/07 800 800 790 790 5,100
2004/10/06 789 795 789 789 800
2004/10/05 800 800 785 785 3,400
2004/10/04 795 796 790 790 600
2004/09/30 800 800 798 799 3,400
2004/09/29 830 830 795 795 600
2004/09/28 800 801 800 800 17,000
2004/09/27 800 800 800 800 100
2004/09/24 840 850 820 820 3,500
2004/09/22 820 830 820 830 3,200
2004/09/21 816 821 810 821 6,900
2004/09/17 782 815 782 815 3,300
2004/09/16 770 772 770 770 9,100
2004/09/15 852 852 760 770 37,600
2004/09/14 860 860 852 860 9,300
2004/09/13 880 881 860 879 16,100
2004/09/10 900 900 880 880 4,200
2004/09/09 912 912 890 900 13,600
2004/09/08 920 920 891 910 7,900
2004/09/07 900 930 875 930 17,200
2004/09/06 901 920 870 900 20,100
2004/09/03 910 915 900 900 6,500
2004/09/02 904 915 899 901 16,300
2004/09/01 870 900 870 900 7,000
2004/08/31 910 910 870 886 14,000
2004/08/30 900 920 900 920 27,400
2004/08/27 1,110 1,110 1,090 1,100 2,500
2004/08/26 1,110 1,130 1,100 1,100 6,700
2004/08/25 1,110 1,110 1,100 1,110 4,900
2004/08/24 1,110 1,110 1,090 1,100 1,600
2004/08/23 1,080 1,130 1,080 1,130 2,700
2004/08/20 1,130 1,130 1,080 1,080 2,500
2004/08/19 1,080 1,130 1,080 1,130 4,200
2004/08/18 1,150 1,170 1,090 1,100 2,600
2004/08/17 1,140 1,140 1,120 1,130 2,900
2004/08/16 1,230 1,230 1,200 1,200 600
2004/08/13 1,230 1,230 1,230 1,230 100
2004/08/10 1,280 1,280 1,250 1,270 600
2004/08/09 1,280 1,290 1,240 1,240 1,500
2004/08/06 1,260 1,260 1,260 1,260 400
2004/08/04 1,300 1,300 1,250 1,280 900
2004/08/03 1,300 1,310 1,290 1,300 3,000
2004/08/02 1,300 1,310 1,300 1,310 2,500
2004/07/30 1,310 1,310 1,290 1,300 18,600
2004/07/29 1,310 1,320 1,290 1,300 3,300
2004/07/28 1,270 1,300 1,270 1,290 4,000
2004/07/27 1,270 1,290 1,250 1,260 12,500
2004/07/26 1,290 1,300 1,270 1,270 23,300
2004/07/23 1,270 1,310 1,270 1,290 3,000
2004/07/22 1,250 1,260 1,250 1,260 5,500
2004/07/21 1,200 1,270 1,200 1,260 8,600
2004/07/20 1,190 1,210 1,190 1,200 5,200
2004/07/16 1,190 1,210 1,190 1,200 14,100
2004/07/15 1,230 1,240 1,160 1,200 26,500
2004/07/14 1,290 1,310 1,240 1,250 12,700
2004/07/13 1,330 1,330 1,300 1,310 14,400
2004/07/12 1,340 1,350 1,330 1,330 7,900
2004/07/09 1,320 1,350 1,320 1,350 6,800
2004/07/08 1,350 1,370 1,320 1,350 3,900
2004/07/07 1,390 1,390 1,350 1,370 1,700
2004/07/06 1,400 1,410 1,360 1,400 24,300
2004/07/05 1,500 1,510 1,400 1,400 10,200
2004/07/02 1,440 1,510 1,440 1,510 5,300
2004/07/01 1,430 1,470 1,430 1,450 6,400
2004/06/30 1,400 1,430 1,400 1,430 3,700
2004/06/29 1,400 1,400 1,400 1,400 1,100
2004/06/28 1,390 1,400 1,390 1,400 5,600
2004/06/25 1,370 1,390 1,370 1,390 2,000
2004/06/24 1,380 1,390 1,370 1,390 1,900
2004/06/23 1,380 1,390 1,370 1,380 1,400
2004/06/22 1,430 1,440 1,370 1,380 5,500
2004/06/21 1,420 1,460 1,420 1,430 9,400
2004/06/18 1,410 1,430 1,400 1,410 11,300
2004/06/17 1,400 1,430 1,390 1,420 10,800
2004/06/16 1,360 1,400 1,360 1,390 4,000
2004/06/15 1,400 1,420 1,350 1,360 10,600
2004/06/14 1,270 1,410 1,270 1,410 17,200
2004/06/11 1,250 1,300 1,250 1,250 33,500
2004/06/10 1,280 1,290 1,230 1,250 20,400
2004/06/09 1,320 1,330 1,260 1,280 24,600
2004/06/08 1,390 1,410 1,310 1,330 14,700
2004/06/07 1,350 1,410 1,350 1,400 6,100
2004/06/04 1,370 1,420 1,330 1,330 26,800
2004/06/03 1,490 1,490 1,390 1,400 18,200
2004/06/02 1,560 1,590 1,500 1,500 18,600
2004/06/01 1,510 1,560 1,510 1,560 2,200
2004/05/31 1,460 1,530 1,400 1,530 22,100
2004/05/28 1,640 1,650 1,630 1,650 6,700
2004/05/27 1,640 1,640 1,630 1,640 8,500
2004/05/26 1,700 1,710 1,640 1,640 3,600
2004/05/25 1,660 1,700 1,660 1,700 9,900
2004/05/24 1,640 1,670 1,640 1,660 10,900
2004/05/21 1,640 1,640 1,630 1,640 1,800
2004/05/20 1,610 1,620 1,610 1,620 12,600
2004/05/19 1,600 1,640 1,590 1,620 27,200
2004/05/18 1,580 1,610 1,580 1,600 22,000
2004/05/17 1,600 1,610 1,530 1,610 10,900
2004/05/14 1,610 1,620 1,600 1,610 2,200
2004/05/13 1,550 1,600 1,540 1,600 5,600
2004/05/12 1,610 1,620 1,580 1,580 7,400
2004/05/11 1,570 1,610 1,560 1,600 21,900
2004/05/10 1,590 1,600 1,510 1,600 18,200
2004/05/07 1,620 1,620 1,600 1,600 900
2004/05/06 1,690 1,720 1,650 1,650 14,700
2004/04/30 1,700 1,740 1,700 1,700 15,900
2004/04/28 1,800 1,850 1,650 1,730 27,500
2004/04/27 1,680 1,780 1,680 1,780 26,900
2004/04/26 1,590 1,660 1,590 1,650 7,000
2004/04/23 1,560 1,590 1,560 1,590 8,100
2004/04/22 1,520 1,580 1,520 1,570 6,000
2004/04/21 1,630 1,640 1,520 1,520 14,900
2004/04/20 1,680 1,680 1,640 1,650 4,400
2004/04/19 1,700 1,710 1,680 1,680 4,600
2004/04/16 1,710 1,730 1,700 1,700 7,100
2004/04/15 1,760 1,760 1,680 1,700 10,900
2004/04/14 1,770 1,780 1,740 1,760 13,300
2004/04/13 1,810 1,830 1,760 1,760 15,200
2004/04/12 1,700 1,830 1,680 1,800 29,800
2004/04/09 1,800 1,800 1,670 1,700 10,400
2004/04/08 1,810 1,840 1,770 1,830 26,200
2004/04/07 1,840 1,870 1,750 1,810 56,300
2004/04/06 1,730 1,850 1,720 1,850 81,800
2004/04/05 1,600 1,750 1,600 1,730 77,100
2004/04/02 1,590 1,600 1,580 1,600 23,500
2004/04/01 1,590 1,620 1,590 1,600 44,300
2004/03/31 1,590 1,620 1,590 1,600 60,300
2004/03/30 1,590 1,610 1,580 1,590 38,500
2004/03/29 1,570 1,620 1,560 1,580 40,000
2004/03/26 1,570 1,620 1,570 1,570 69,000
2004/03/25 1,380 1,590 1,380 1,570 197,700
2004/03/24 1,220 1,430 1,220 1,390 79,400
2004/03/23 1,270 1,270 1,210 1,220 5,700
2004/03/22 1,300 1,300 1,270 1,280 8,100
2004/03/19 1,230 1,330 1,230 1,290 92,200
2004/03/18 1,280 1,290 1,230 1,240 27,600
2004/03/17 1,260 1,290 1,220 1,280 36,700
2004/03/16 1,320 1,330 1,260 1,270 35,400
2004/03/15 1,300 1,400 1,300 1,340 129,200
2004/03/12 1,240 1,440 1,240 1,260 167,500
2004/03/11 1,100 1,100 1,070 1,100 9,200
2004/03/10 1,060 1,120 1,060 1,100 6,700
2004/03/09 1,030 1,070 1,030 1,070 2,600
2004/03/08 995 1,040 985 1,040 12,500
2004/03/05 1,000 1,000 990 990 1,700
2004/03/04 1,000 1,000 985 1,000 5,600
2004/03/03 1,010 1,010 995 1,000 4,300
2004/03/02 1,000 1,010 1,000 1,000 11,500
2004/03/01 960 1,010 960 1,000 10,200
2004/02/27 946 1,020 940 955 41,100
2004/02/26 957 958 945 950 13,700
2004/02/25 960 965 955 955 3,600
2004/02/24 965 970 965 965 4,200
2004/02/23 949 965 940 965 5,700
2004/02/20 995 1,000 920 940 5,600
2004/02/19 1,030 1,030 1,000 1,000 6,000
2004/02/18 1,030 1,030 1,020 1,020 5,900
2004/02/17 1,030 1,040 1,020 1,030 3,800
2004/02/16 1,020 1,030 1,020 1,030 1,100
2004/02/13 1,020 1,030 1,020 1,030 300
2004/02/12 1,030 1,040 1,030 1,030 4,400
2004/02/10 1,040 1,050 1,030 1,030 400
2004/02/09 1,050 1,060 1,030 1,050 9,000
2004/02/06 1,040 1,050 1,040 1,040 1,100
2004/02/05 1,060 1,070 1,040 1,050 4,000
2004/02/04 1,060 1,080 1,060 1,070 5,000
2004/02/03 1,060 1,090 1,060 1,080 1,600
2004/02/02 1,100 1,100 1,060 1,080 3,800
2004/01/30 1,100 1,100 1,060 1,100 5,400
2004/01/29 1,090 1,110 1,050 1,100 12,400
2004/01/28 1,040 1,200 1,040 1,090 13,100
2004/01/27 1,000 1,030 990 1,030 14,200
2004/01/26 1,000 1,010 1,000 1,010 1,800
2004/01/23 1,010 1,020 999 1,010 4,700
2004/01/22 1,000 1,020 995 1,020 11,300
2004/01/21 1,020 1,020 1,000 1,020 6,500
2004/01/20 1,010 1,030 1,000 1,010 7,800
2004/01/19 1,030 1,040 1,010 1,010 10,700
2004/01/16 1,030 1,040 1,020 1,030 3,600
2004/01/15 1,000 1,040 996 1,030 5,800
2004/01/14 1,000 1,020 980 1,000 10,000
2004/01/13 1,010 1,050 1,000 1,010 28,300
2004/01/09 1,060 1,200 1,000 1,000 59,600
2004/01/08 980 1,090 980 1,050 65,500
2004/01/07 850 945 850 895 45,900
2004/01/06 815 840 815 840 19,300
2004/01/05 810 820 810 815 8,800

このページの先頭へ