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
2010/12/30 436 448 436 443 8,600
2010/12/29 436 437 433 437 13,700
2010/12/28 436 437 425 436 21,500
2010/12/27 437 440 431 436 17,100
2010/12/24 437 437 431 437 11,900
2010/12/22 437 439 428 437 5,300
2010/12/21 432 439 425 438 8,300
2010/12/20 425 439 425 436 9,300
2010/12/17 440 444 424 424 20,000
2010/12/16 429 448 427 440 26,300
2010/12/15 415 430 414 428 22,000
2010/12/14 399 410 397 410 21,200
2010/12/13 380 398 376 396 19,800
2010/12/10 370 375 369 375 10,000
2010/12/09 368 373 368 373 9,800
2010/12/08 370 375 367 368 29,500
2010/12/07 380 385 371 378 18,700
2010/12/06 359 380 359 380 40,100
2010/12/03 359 359 343 351 12,200
2010/12/02 349 355 349 354 10,800
2010/12/01 350 350 348 349 1,100
2010/11/30 347 350 344 350 3,100
2010/11/29 344 346 341 346 11,100
2010/11/26 340 342 337 342 8,300
2010/11/25 345 345 340 340 3,800
2010/11/24 335 342 335 340 6,500
2010/11/22 340 345 337 340 10,200
2010/11/19 333 338 330 331 1,600
2010/11/18 321 330 321 329 2,900
2010/11/17 320 321 320 320 4,400
2010/11/16 322 323 321 321 1,600
2010/11/15 321 321 321 321 500
2010/11/12 322 322 321 321 2,500
2010/11/11 329 330 321 321 7,800
2010/11/10 324 330 324 324 3,200
2010/11/09 0 0 0 324 0
2010/11/08 327 327 320 324 2,300
2010/11/05 320 323 316 316 900
2010/11/04 316 316 315 315 2,000
2010/11/02 318 320 316 316 3,700
2010/11/01 320 320 318 318 1,100
2010/10/29 319 319 318 318 1,100
2010/10/28 322 325 318 321 3,900
2010/10/27 317 318 315 318 2,100
2010/10/26 315 320 315 317 1,500
2010/10/25 319 319 315 315 2,100
2010/10/22 321 321 315 315 2,100
2010/10/21 312 317 310 315 5,100
2010/10/20 320 320 320 320 800
2010/10/19 320 320 313 313 500
2010/10/18 315 315 311 315 1,600
2010/10/15 324 324 315 315 1,200
2010/10/14 316 320 310 320 4,300
2010/10/13 0 0 0 320 0
2010/10/12 331 331 316 320 3,400
2010/10/08 325 328 320 325 2,900
2010/10/07 0 0 0 326 0
2010/10/06 325 326 325 326 1,100
2010/10/05 329 329 329 329 100
2010/10/04 325 325 320 325 4,400
2010/10/01 339 339 326 328 2,500
2010/09/30 330 330 322 323 3,100
2010/09/29 336 336 320 327 10,900
2010/09/28 334 337 327 337 4,400
2010/09/27 337 337 329 329 900
2010/09/24 337 340 321 329 12,000
2010/09/22 330 337 330 337 1,000
2010/09/21 325 355 325 339 7,100
2010/09/17 329 329 325 325 1,800
2010/09/16 325 329 323 329 2,000
2010/09/15 319 325 319 325 900
2010/09/14 320 321 318 319 3,000
2010/09/13 330 330 325 325 2,000
2010/09/10 322 328 318 319 2,600
2010/09/09 318 326 315 320 3,900
2010/09/08 345 350 316 322 17,900
2010/09/07 344 360 327 344 65,700
2010/09/06 280 280 280 280 1,200
2010/09/03 279 279 279 279 100
2010/09/02 0 0 0 274 0
2010/09/01 274 274 274 274 100
2010/08/31 0 0 0 275 0
2010/08/30 265 280 265 275 1,300
2010/08/27 265 265 265 265 100
2010/08/26 265 265 265 265 200
2010/08/25 266 266 265 265 1,500
2010/08/24 265 265 265 265 100
2010/08/23 264 264 260 260 200
2010/08/20 262 262 262 262 100
2010/08/19 264 264 264 264 1,900
2010/08/18 264 264 264 264 3,700
2010/08/17 270 270 269 269 1,200
2010/08/16 265 265 265 265 900
2010/08/13 270 271 267 271 4,100
2010/08/12 273 275 273 275 200
2010/08/11 273 273 273 273 100
2010/08/10 285 285 277 277 3,000
2010/08/09 0 0 0 285 0
2010/08/06 286 286 285 285 300
2010/08/05 291 291 291 291 200
2010/08/04 0 0 0 290 0
2010/08/03 290 290 290 290 400
2010/08/02 0 0 0 296 0
2010/07/30 0 0 0 296 0
2010/07/29 296 296 296 296 900
2010/07/28 295 295 294 294 300
2010/07/27 294 294 294 294 200
2010/07/26 293 293 293 293 200
2010/07/23 293 293 293 293 1,200
2010/07/22 282 293 282 293 300
2010/07/21 0 0 0 295 0
2010/07/20 0 0 0 295 0
2010/07/16 0 0 0 295 0
2010/07/15 291 296 269 295 5,400
2010/07/14 0 0 0 298 0
2010/07/13 0 0 0 298 0
2010/07/12 292 298 292 298 600
2010/07/09 0 0 0 295 0
2010/07/08 295 295 295 295 200
2010/07/07 298 300 295 295 2,400
2010/07/06 0 0 0 295 0
2010/07/05 295 295 292 295 500
2010/07/02 295 295 295 295 1,000
2010/07/01 299 299 295 299 1,700
2010/06/30 295 308 295 308 1,200
2010/06/29 308 310 308 310 1,000
2010/06/28 303 308 303 308 900
2010/06/25 301 303 296 303 2,100
2010/06/24 295 299 293 299 4,200
2010/06/23 299 306 295 304 1,700
2010/06/22 305 305 300 303 1,800
2010/06/21 308 308 300 308 900
2010/06/18 309 309 303 308 700
2010/06/17 306 309 304 304 1,700
2010/06/16 306 313 306 313 300
2010/06/15 314 314 314 314 400
2010/06/14 306 306 300 306 1,900
2010/06/11 315 316 313 316 700
2010/06/10 0 0 0 315 0
2010/06/09 310 315 310 315 400
2010/06/08 316 316 306 316 700
2010/06/07 317 317 312 316 700
2010/06/04 318 318 318 318 300
2010/06/03 310 310 310 310 100
2010/06/02 0 0 0 312 0
2010/06/01 312 312 312 312 500
2010/05/31 306 306 306 306 200
2010/05/28 304 304 304 304 100
2010/05/27 295 295 295 295 400
2010/05/26 300 300 296 296 500
2010/05/25 306 306 301 301 1,900
2010/05/24 305 305 305 305 1,000
2010/05/21 290 298 280 295 5,100
2010/05/20 307 312 303 303 2,400
2010/05/19 310 312 307 312 1,000
2010/05/18 312 315 309 315 2,400
2010/05/17 318 319 313 319 600
2010/05/14 320 320 320 320 2,100
2010/05/13 318 325 318 320 6,000
2010/05/12 318 322 315 315 900
2010/05/11 321 322 320 320 2,200
2010/05/10 321 321 321 321 4,700
2010/05/07 323 323 311 321 4,500
2010/05/06 327 328 325 327 1,800
2010/04/30 323 328 323 328 600
2010/04/28 324 326 324 325 4,900
2010/04/27 329 329 325 325 1,300
2010/04/26 325 329 325 329 2,400
2010/04/23 325 325 314 321 11,700
2010/04/22 325 325 319 319 1,400
2010/04/21 320 328 320 328 1,100
2010/04/20 326 326 315 320 7,600
2010/04/19 325 332 320 332 18,800
2010/04/16 327 327 325 325 5,500
2010/04/15 333 333 333 333 300
2010/04/14 320 333 319 325 3,300
2010/04/13 320 322 320 322 5,700
2010/04/12 328 328 317 322 6,100
2010/04/09 337 337 327 330 4,700
2010/04/08 328 333 328 333 3,900
2010/04/07 333 333 330 330 3,300
2010/04/06 329 333 329 333 1,400
2010/04/05 339 339 329 335 3,100
2010/04/02 323 330 323 328 2,500
2010/04/01 325 332 321 332 3,000
2010/03/31 333 333 328 329 3,400
2010/03/30 332 333 330 332 5,600
2010/03/29 328 332 324 327 2,700
2010/03/26 324 332 324 328 2,700
2010/03/25 324 332 324 326 6,000
2010/03/24 322 324 321 324 1,700
2010/03/23 322 322 316 322 5,300
2010/03/19 320 320 317 320 3,700
2010/03/18 317 321 317 319 2,500
2010/03/17 316 320 316 320 2,700
2010/03/16 319 320 314 320 7,700
2010/03/15 325 326 315 323 21,000
2010/03/12 340 340 316 328 36,100
2010/03/11 355 355 337 355 29,100
2010/03/10 350 361 350 361 12,000
2010/03/09 352 352 342 350 2,400
2010/03/08 353 354 348 350 22,300
2010/03/05 350 353 342 353 4,200
2010/03/04 361 362 354 355 2,500
2010/03/03 349 359 341 355 10,100
2010/03/02 348 350 346 350 3,900
2010/03/01 340 340 335 335 1,500
2010/02/26 333 340 320 339 1,800
2010/02/25 350 350 330 333 3,600
2010/02/24 318 370 318 350 20,400
2010/02/23 316 318 315 318 2,600
2010/02/22 313 321 310 315 5,700
2010/02/19 320 320 312 312 4,800
2010/02/18 315 315 310 310 400
2010/02/17 306 308 306 308 300
2010/02/16 305 320 303 306 1,800
2010/02/15 305 306 305 305 1,000
2010/02/12 306 306 304 304 2,200
2010/02/10 315 315 302 306 5,600
2010/02/09 311 321 305 315 2,900
2010/02/08 318 323 318 323 2,600
2010/02/05 320 320 311 320 1,700
2010/02/04 325 325 315 320 1,700
2010/02/03 320 323 301 317 4,000
2010/02/02 336 336 330 330 1,000
2010/02/01 315 329 312 329 2,700
2010/01/29 312 330 312 315 5,600
2010/01/28 315 318 310 315 3,900
2010/01/27 310 326 310 315 8,200
2010/01/26 359 359 340 344 7,100
2010/01/25 345 355 343 354 6,200
2010/01/22 339 346 332 346 5,700
2010/01/21 341 341 340 340 800
2010/01/20 339 344 339 340 4,100
2010/01/19 334 335 330 334 3,100
2010/01/18 330 335 330 330 2,700
2010/01/15 335 335 330 331 3,900
2010/01/14 339 339 335 335 300
2010/01/13 330 340 330 339 6,200
2010/01/12 323 335 323 335 1,300
2010/01/08 331 335 321 329 1,900
2010/01/07 340 340 335 335 4,000
2010/01/06 331 339 330 335 3,100
2010/01/05 340 344 330 330 4,000
2010/01/04 340 340 336 337 12,000

このページの先頭へ