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
2017/12/29 950 952 928 928 16,000
2017/12/28 945 947 939 947 7,800
2017/12/27 923 945 923 939 18,100
2017/12/26 905 915 905 915 12,000
2017/12/25 912 913 908 913 8,600
2017/12/22 909 913 909 912 5,200
2017/12/21 909 914 909 912 2,400
2017/12/20 915 915 911 912 4,600
2017/12/19 918 918 912 914 2,700
2017/12/18 920 920 916 919 6,000
2017/12/15 914 917 906 916 6,700
2017/12/14 911 916 909 916 4,600
2017/12/13 910 919 906 913 4,600
2017/12/12 905 909 904 905 4,700
2017/12/11 900 911 897 905 8,700
2017/12/08 909 917 909 913 2,300
2017/12/07 906 926 906 918 4,600
2017/12/06 908 912 908 908 1,600
2017/12/05 911 912 909 909 2,600
2017/12/04 912 913 905 910 9,300
2017/12/01 913 914 912 913 2,200
2017/11/30 910 913 910 913 4,100
2017/11/29 913 914 911 914 2,800
2017/11/28 914 920 910 911 6,200
2017/11/27 920 921 914 914 1,600
2017/11/24 920 922 905 922 6,400
2017/11/22 918 920 917 920 2,500
2017/11/21 919 922 919 920 1,200
2017/11/20 915 922 915 922 1,700
2017/11/17 907 923 906 923 4,000
2017/11/16 909 922 909 917 2,800
2017/11/15 925 929 921 921 3,100
2017/11/14 930 930 926 927 1,200
2017/11/13 930 933 928 931 2,000
2017/11/10 934 935 930 930 2,000
2017/11/09 940 940 935 935 2,500
2017/11/08 941 941 935 937 3,700
2017/11/07 935 942 935 941 4,900
2017/11/06 937 937 934 934 2,300
2017/11/02 936 939 931 937 2,500
2017/11/01 943 944 931 931 1,700
2017/10/31 936 936 931 931 1,200
2017/10/30 935 935 928 932 1,800
2017/10/27 926 935 925 925 9,700
2017/10/26 926 939 926 926 1,900
2017/10/25 943 949 924 924 5,500
2017/10/24 948 948 936 936 4,500
2017/10/23 956 956 926 943 3,600
2017/10/20 940 942 910 911 11,600
2017/10/19 941 956 941 945 2,500
2017/10/18 945 960 935 954 8,600
2017/10/17 961 963 949 949 4,600
2017/10/16 939 955 936 950 9,600
2017/10/13 933 939 933 933 5,600
2017/10/12 930 934 929 933 5,100
2017/10/11 907 929 907 929 8,200
2017/10/10 911 918 908 909 4,700
2017/10/06 910 912 903 912 3,700
2017/10/05 897 903 895 901 5,300
2017/10/04 886 894 885 894 3,200
2017/10/03 878 887 876 886 5,600
2017/10/02 872 878 872 874 5,000
2017/09/29 859 870 859 869 5,700
2017/09/28 860 863 854 859 6,300
2017/09/27 844 859 844 858 4,100
2017/09/26 841 850 841 845 9,500
2017/09/25 852 857 852 853 4,000
2017/09/22 856 857 850 852 4,100
2017/09/21 851 852 848 852 4,800
2017/09/20 861 861 847 849 3,900
2017/09/19 854 857 846 848 5,500
2017/09/15 847 847 840 841 4,500
2017/09/14 841 850 840 847 6,400
2017/09/13 855 855 840 841 10,200
2017/09/12 870 874 841 858 20,200
2017/09/11 840 869 828 869 43,500
2017/09/08 928 930 915 920 3,800
2017/09/07 934 934 930 931 1,500
2017/09/06 927 933 927 933 500
2017/09/05 930 939 925 927 2,600
2017/09/04 947 947 927 927 3,300
2017/09/01 949 949 943 948 1,400
2017/08/31 950 950 943 949 2,500
2017/08/30 950 950 947 950 2,000
2017/08/29 937 948 937 947 3,600
2017/08/28 929 937 925 937 3,600
2017/08/25 919 929 919 925 3,700
2017/08/24 915 919 910 919 2,500
2017/08/23 919 919 912 915 5,500
2017/08/22 920 923 920 921 1,000
2017/08/21 927 927 921 926 1,900
2017/08/18 930 936 929 929 1,700
2017/08/17 937 937 926 930 2,900
2017/08/16 931 933 930 933 600
2017/08/15 930 939 927 936 3,600
2017/08/14 930 932 925 929 4,600
2017/08/10 938 938 932 932 2,600
2017/08/09 938 941 935 940 3,600
2017/08/08 956 956 944 945 1,500
2017/08/07 958 958 946 950 2,000
2017/08/04 960 960 951 960 1,900
2017/08/03 958 959 945 945 7,100
2017/08/02 955 966 955 965 9,600
2017/08/01 946 950 943 950 5,500
2017/07/31 943 949 941 946 7,200
2017/07/28 947 947 940 943 5,200
2017/07/27 940 945 940 943 3,600
2017/07/26 935 940 935 940 5,100
2017/07/25 933 937 933 934 3,800
2017/07/24 937 937 933 933 1,500
2017/07/21 939 939 935 935 2,100
2017/07/20 935 938 935 938 2,200
2017/07/19 931 938 930 935 2,200
2017/07/18 933 938 929 931 3,500
2017/07/14 936 936 927 933 2,100
2017/07/13 932 936 924 928 5,400
2017/07/12 931 932 926 932 4,300
2017/07/11 925 932 924 924 2,600
2017/07/10 923 933 920 933 6,300
2017/07/07 926 929 921 922 13,000
2017/07/06 929 929 922 925 5,200
2017/07/05 950 950 930 930 20,500
2017/07/04 955 957 940 950 8,400
2017/07/03 967 967 937 949 11,500
2017/06/30 933 939 933 937 1,300
2017/06/29 931 933 931 932 1,000
2017/06/28 934 935 931 931 1,900
2017/06/27 939 939 935 935 7,000
2017/06/26 938 938 934 938 5,900
2017/06/23 934 938 934 938 3,300
2017/06/22 939 940 931 933 8,600
2017/06/21 941 943 939 939 10,400
2017/06/20 951 951 938 939 8,900
2017/06/19 950 954 942 942 11,200
2017/06/16 940 949 930 943 4,500
2017/06/15 931 932 923 923 8,800
2017/06/14 927 928 920 924 5,100
2017/06/13 908 924 908 917 9,600
2017/06/12 890 934 880 907 84,200
2017/06/09 997 997 990 994 2,500
2017/06/08 990 997 990 997 3,100
2017/06/07 985 998 984 990 2,000
2017/06/06 986 993 984 989 1,800
2017/06/05 994 994 986 989 3,500
2017/06/02 999 999 980 994 7,900
2017/06/01 999 1,002 999 999 1,900
2017/05/31 1,009 1,009 999 999 3,800
2017/05/30 1,009 1,010 1,002 1,010 5,200
2017/05/29 1,000 1,002 1,000 1,000 5,000
2017/05/26 988 998 988 996 5,700
2017/05/25 987 988 983 988 4,600
2017/05/24 985 985 982 982 1,300
2017/05/23 980 985 980 982 2,300
2017/05/22 982 982 979 980 1,800
2017/05/19 983 983 980 980 3,400
2017/05/18 979 981 975 980 3,300
2017/05/17 984 988 983 983 1,900
2017/05/16 982 986 981 983 3,600
2017/05/15 981 983 980 980 4,200
2017/05/12 980 986 980 981 2,500
2017/05/11 983 984 980 980 6,100
2017/05/10 980 982 979 980 4,000
2017/05/09 983 983 978 979 3,300
2017/05/08 960 984 960 972 7,100
2017/05/02 951 956 947 951 4,100
2017/05/01 957 957 947 947 3,700
2017/04/28 960 964 957 957 4,500
2017/04/27 965 970 960 960 8,400
2017/04/26 968 968 956 964 2,400
2017/04/25 956 961 955 955 1,400
2017/04/24 951 958 948 948 2,600
2017/04/21 948 957 948 951 1,500
2017/04/20 950 951 946 946 700
2017/04/19 950 950 944 944 1,700
2017/04/18 950 950 936 943 2,400
2017/04/17 920 929 916 929 4,400
2017/04/14 917 930 917 920 4,200
2017/04/13 917 920 914 919 4,700
2017/04/12 946 946 914 928 14,200
2017/04/11 956 960 954 959 1,900
2017/04/10 952 969 952 963 5,400
2017/04/07 945 965 945 949 14,100
2017/04/06 986 986 949 960 19,700
2017/04/05 1,000 1,000 990 991 6,800
2017/04/04 1,010 1,010 1,000 1,000 11,700
2017/04/03 1,008 1,015 1,005 1,005 5,300
2017/03/31 1,010 1,015 1,003 1,008 7,500
2017/03/30 1,013 1,021 1,008 1,009 8,700
2017/03/29 1,014 1,025 1,012 1,015 13,000
2017/03/28 1,035 1,035 999 999 65,000
2017/03/27 1,065 1,066 1,060 1,060 12,200
2017/03/24 1,048 1,063 1,047 1,059 12,300
2017/03/23 1,039 1,059 1,039 1,045 9,600
2017/03/22 1,032 1,047 1,016 1,020 20,000
2017/03/21 1,011 1,028 997 1,025 12,600
2017/03/17 997 1,000 987 993 2,000
2017/03/16 990 999 990 999 2,500
2017/03/15 998 998 991 993 2,000
2017/03/14 996 1,001 992 999 4,000
2017/03/13 988 1,019 987 1,005 17,300
2017/03/10 1,036 1,036 1,027 1,031 8,200
2017/03/09 1,019 1,037 1,019 1,030 6,400
2017/03/08 1,020 1,020 1,019 1,019 900
2017/03/07 1,020 1,035 1,005 1,021 3,800
2017/03/06 1,010 1,020 1,010 1,018 3,400
2017/03/03 996 1,011 996 1,005 11,400
2017/03/02 998 998 987 996 3,000
2017/03/01 998 998 993 997 1,800
2017/02/28 987 998 986 998 1,500
2017/02/27 990 999 987 987 6,600
2017/02/24 982 1,001 982 990 3,000
2017/02/23 987 987 982 982 2,500
2017/02/22 987 995 983 987 2,500
2017/02/21 986 987 981 987 1,900
2017/02/20 1,011 1,011 983 984 6,400
2017/02/17 984 988 981 985 1,300
2017/02/16 989 990 980 990 2,300
2017/02/15 993 1,000 988 999 4,600
2017/02/14 1,010 1,010 990 993 6,400
2017/02/13 1,009 1,010 986 1,010 11,400
2017/02/10 989 995 969 992 10,500
2017/02/09 949 982 947 982 15,300
2017/02/08 927 945 921 934 8,900
2017/02/07 917 919 905 916 23,000
2017/02/06 941 941 916 920 16,400
2017/02/03 951 957 942 943 11,500
2017/02/02 981 981 961 961 6,300
2017/02/01 985 988 966 977 11,000
2017/01/31 1,000 1,000 985 985 13,400
2017/01/30 1,003 1,003 995 1,003 18,000
2017/01/27 1,000 1,015 989 995 45,700
2017/01/26 1,070 1,085 1,067 1,085 21,200
2017/01/25 1,079 1,089 1,079 1,079 13,400
2017/01/24 1,079 1,084 1,079 1,079 7,400
2017/01/23 1,080 1,090 1,072 1,088 10,800
2017/01/20 1,089 1,091 1,073 1,080 7,100
2017/01/19 1,080 1,090 1,079 1,089 7,900
2017/01/18 1,072 1,078 1,068 1,076 5,800
2017/01/17 1,089 1,089 1,072 1,081 10,700
2017/01/16 1,074 1,090 1,072 1,077 14,600
2017/01/13 1,071 1,080 1,070 1,080 8,600
2017/01/12 1,075 1,078 1,069 1,070 9,800
2017/01/11 1,066 1,080 1,066 1,067 9,800
2017/01/10 1,066 1,079 1,066 1,071 17,500
2017/01/06 1,076 1,088 1,055 1,066 16,900
2017/01/05 1,036 1,077 1,036 1,076 37,600
2017/01/04 966 1,059 965 1,000 71,000

このページの先頭へ