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
2019/12/30 1,909 1,980 1,826 1,980 51,100
2019/12/27 1,965 1,965 1,890 1,890 31,400
2019/12/26 1,944 1,965 1,904 1,965 39,600
2019/12/25 1,972 2,068 1,950 1,954 119,400
2019/12/24 1,905 1,968 1,869 1,946 46,900
2019/12/23 1,922 1,975 1,862 1,885 56,800
2019/12/20 1,803 1,932 1,802 1,932 72,800
2019/12/19 1,765 1,866 1,728 1,829 85,900
2019/12/18 1,815 1,847 1,733 1,754 65,900
2019/12/17 1,795 1,812 1,717 1,812 71,300
2019/12/16 1,780 1,882 1,756 1,826 151,200
2019/12/13 1,998 2,025 1,750 1,789 318,500
2019/12/12 2,111 2,227 1,986 2,057 338,200
2019/12/11 2,331 2,376 2,262 2,360 63,600
2019/12/10 2,381 2,399 2,307 2,331 50,300
2019/12/09 2,382 2,419 2,300 2,413 50,900
2019/12/06 2,317 2,441 2,250 2,382 71,300
2019/12/05 2,350 2,350 2,170 2,296 72,800
2019/12/04 2,349 2,367 2,306 2,310 16,800
2019/12/03 2,300 2,379 2,276 2,350 38,300
2019/12/02 2,236 2,355 2,236 2,329 70,900
2019/11/29 2,191 2,235 2,178 2,219 14,100
2019/11/28 2,265 2,270 2,158 2,200 29,400
2019/11/27 2,260 2,284 2,207 2,259 20,400
2019/11/26 2,309 2,340 2,204 2,251 42,900
2019/11/25 2,146 2,335 2,146 2,284 67,100
2019/11/22 2,082 2,137 2,040 2,128 25,500
2019/11/21 2,050 2,093 1,994 2,085 22,600
2019/11/20 2,142 2,144 2,034 2,034 18,700
2019/11/19 2,052 2,120 2,032 2,078 24,400
2019/11/18 1,951 2,120 1,947 2,078 67,800
2019/11/15 1,885 1,977 1,871 1,911 28,400
2019/11/14 1,916 1,948 1,848 1,902 24,200
2019/11/13 1,827 1,945 1,827 1,920 33,500
2019/11/12 1,851 1,854 1,828 1,838 15,500
2019/11/11 1,849 1,878 1,814 1,842 24,200
2019/11/08 1,929 1,935 1,759 1,826 70,000
2019/11/07 1,979 1,979 1,851 1,897 38,700
2019/11/06 1,922 1,990 1,903 1,978 29,600
2019/11/05 2,015 2,135 1,827 1,888 99,100
2019/11/01 1,826 2,020 1,809 1,951 104,100
2019/10/31 1,718 1,873 1,707 1,817 63,500
2019/10/30 1,675 1,725 1,646 1,718 28,700
2019/10/29 1,723 1,749 1,641 1,663 27,000
2019/10/28 1,673 1,710 1,654 1,707 16,800
2019/10/25 1,730 1,745 1,652 1,681 25,100
2019/10/24 1,627 1,750 1,627 1,730 35,300
2019/10/23 1,800 1,877 1,611 1,627 74,100
2019/10/21 1,750 1,843 1,719 1,780 56,000
2019/10/18 1,720 1,755 1,685 1,717 51,400
2019/10/17 1,632 1,812 1,630 1,800 68,300
2019/10/16 1,601 1,729 1,575 1,622 45,800
2019/10/15 1,631 1,631 1,571 1,601 21,500
2019/10/11 1,484 1,660 1,473 1,631 78,000
2019/10/10 1,405 1,551 1,400 1,510 63,600
2019/10/09 1,430 1,446 1,380 1,420 26,700
2019/10/08 1,499 1,499 1,425 1,446 30,400
2019/10/07 1,349 1,522 1,349 1,500 125,300
2019/10/04 1,342 1,345 1,290 1,339 36,000
2019/10/03 1,252 1,394 1,251 1,297 80,200
2019/10/02 1,215 1,289 1,215 1,251 35,700
2019/10/01 1,264 1,264 1,217 1,226 30,700
2019/09/30 1,225 1,270 1,188 1,265 18,500
2019/09/27 1,275 1,275 1,222 1,225 28,400
2019/09/26 1,250 1,277 1,228 1,276 41,300
2019/09/25 1,294 1,325 1,272 1,275 58,900
2019/09/24 1,198 1,386 1,198 1,349 134,000
2019/09/20 1,250 1,250 1,175 1,228 90,000
2019/09/19 1,200 1,280 1,164 1,279 124,800
2019/09/18 1,051 1,200 1,027 1,200 213,100
2019/09/17 950 1,082 950 1,081 335,200
2019/09/13 936 944 914 932 42,500
2019/09/12 943 999 900 930 77,100
2019/09/11 959 1,024 906 928 393,100
2019/09/10 884 914 884 914 175,500
2019/09/09 766 772 764 764 2,500
2019/09/06 757 766 757 765 1,500
2019/09/05 765 768 759 759 2,100
2019/09/04 751 759 751 759 2,200
2019/09/03 750 755 748 752 2,700
2019/09/02 755 755 748 749 6,400
2019/08/30 745 754 745 749 2,800
2019/08/29 764 766 760 760 600
2019/08/28 765 766 760 766 800
2019/08/27 758 765 758 764 2,500
2019/08/26 742 757 739 757 4,100
2019/08/23 750 750 742 742 4,200
2019/08/22 751 751 750 750 1,600
2019/08/21 750 764 748 752 1,300
2019/08/20 751 755 751 751 400
2019/08/19 747 757 747 750 1,500
2019/08/16 741 746 740 744 2,500
2019/08/15 736 752 733 741 7,100
2019/08/14 752 752 740 740 7,400
2019/08/13 755 756 748 752 1,900
2019/08/09 768 776 746 755 7,600
2019/08/08 769 775 768 768 2,700
2019/08/07 762 768 759 768 6,100
2019/08/06 760 773 759 760 12,400
2019/08/05 753 765 747 765 14,100
2019/08/02 754 757 751 753 2,300
2019/08/01 759 772 759 764 5,500
2019/07/31 753 758 751 756 3,600
2019/07/30 742 745 737 742 2,400
2019/07/29 765 765 741 745 6,400
2019/07/26 746 760 741 756 6,300
2019/07/25 745 748 745 746 3,300
2019/07/24 743 745 743 745 1,100
2019/07/23 742 743 739 742 1,500
2019/07/22 736 741 736 741 700
2019/07/19 736 740 736 737 1,900
2019/07/18 745 749 733 736 3,800
2019/07/17 742 748 733 734 1,600
2019/07/16 750 750 740 742 5,200
2019/07/12 760 768 742 762 8,600
2019/07/11 751 764 751 760 8,500
2019/07/10 740 750 738 750 9,400
2019/07/09 737 739 735 735 3,000
2019/07/08 736 736 730 734 3,700
2019/07/05 722 723 718 722 2,200
2019/07/04 713 722 713 717 3,700
2019/07/03 719 719 714 714 700
2019/07/02 714 719 714 716 2,600
2019/07/01 714 714 710 712 2,100
2019/06/28 709 709 705 705 1,700
2019/06/27 705 709 705 709 1,100
2019/06/26 702 707 702 705 1,400
2019/06/25 706 706 702 702 4,700
2019/06/24 707 709 703 706 5,300
2019/06/21 710 712 705 712 6,600
2019/06/20 706 714 705 709 4,600
2019/06/19 745 745 701 709 15,100
2019/06/18 704 839 702 705 110,800
2019/06/17 691 705 690 701 3,600
2019/06/14 695 699 691 691 3,500
2019/06/13 698 711 696 698 2,800
2019/06/12 700 702 697 698 1,800
2019/06/11 701 704 696 698 2,500
2019/06/10 693 703 693 701 7,100
2019/06/07 720 720 715 715 4,100
2019/06/06 715 721 715 720 1,700
2019/06/05 715 723 715 723 300
2019/06/04 712 722 712 718 1,300
2019/06/03 720 723 713 713 2,200
2019/05/31 712 722 712 722 1,600
2019/05/30 711 719 710 711 1,200
2019/05/29 722 723 714 714 600
2019/05/28 719 726 713 720 1,700
2019/05/27 725 727 719 727 1,600
2019/05/24 716 724 710 721 7,000
2019/05/23 726 726 716 716 1,600
2019/05/22 716 724 716 717 2,600
2019/05/21 721 725 715 724 1,200
2019/05/20 704 740 704 722 9,500
2019/05/17 701 709 700 704 2,100
2019/05/16 711 712 700 700 1,400
2019/05/15 701 710 701 703 3,800
2019/05/14 701 711 701 701 7,500
2019/05/13 701 713 700 701 4,700
2019/05/10 702 706 699 699 2,700
2019/05/09 710 710 700 700 3,700
2019/05/08 703 713 700 700 4,100
2019/05/07 701 709 701 703 3,900
2019/04/26 700 706 700 701 4,400
2019/04/25 698 702 698 700 4,100
2019/04/24 699 705 698 698 2,500
2019/04/23 702 707 699 700 6,800
2019/04/22 702 709 702 703 5,900
2019/04/19 703 713 703 703 1,400
2019/04/18 706 707 703 703 1,600
2019/04/17 718 718 700 708 4,700
2019/04/16 705 710 705 710 1,400
2019/04/15 713 714 707 707 4,800
2019/04/12 712 713 705 708 3,000
2019/04/11 713 717 708 708 4,100
2019/04/10 714 719 711 714 3,600
2019/04/09 715 723 713 714 4,400
2019/04/08 720 728 714 718 4,000
2019/04/05 727 727 711 713 6,300
2019/04/04 713 723 713 722 1,000
2019/04/03 729 729 709 714 5,100
2019/04/02 726 730 726 729 1,200
2019/04/01 714 729 714 726 2,400
2019/03/29 702 731 702 716 10,200
2019/03/28 702 713 700 701 2,800
2019/03/27 711 711 702 702 4,000
2019/03/26 708 713 700 701 3,900
2019/03/25 721 721 695 702 9,300
2019/03/22 729 729 714 721 1,700
2019/03/20 729 730 708 713 11,100
2019/03/19 717 750 714 720 22,000
2019/03/18 704 709 698 698 12,600
2019/03/15 717 717 698 702 16,500
2019/03/14 759 759 715 717 13,900
2019/03/13 768 770 740 745 57,900
2019/03/12 704 738 704 738 18,900
2019/03/11 683 715 682 694 9,500
2019/03/08 702 702 680 680 12,700
2019/03/07 705 709 702 708 2,800
2019/03/06 706 709 704 704 9,000
2019/03/05 713 713 704 704 3,900
2019/03/04 706 717 706 717 10,100
2019/03/01 703 711 703 706 4,400
2019/02/28 707 707 702 703 4,600
2019/02/27 701 706 699 705 5,200
2019/02/26 708 708 700 700 4,600
2019/02/25 705 708 700 706 8,100
2019/02/22 706 710 701 701 4,200
2019/02/21 706 712 705 705 3,700
2019/02/20 705 713 705 712 1,300
2019/02/19 702 709 700 702 6,200
2019/02/18 717 718 701 701 6,200
2019/02/15 710 715 709 710 2,900
2019/02/14 710 718 708 714 5,000
2019/02/13 704 719 704 713 4,900
2019/02/12 698 709 698 709 5,300
2019/02/08 700 709 698 698 9,900
2019/02/07 700 710 699 710 8,600
2019/02/06 707 719 700 701 11,900
2019/02/05 725 725 704 706 4,800
2019/02/04 705 715 695 715 13,800
2019/02/01 727 736 704 705 12,000
2019/01/31 737 742 722 739 9,400
2019/01/30 760 762 712 735 13,600
2019/01/29 773 780 747 760 40,600
2019/01/28 830 848 826 848 28,900
2019/01/25 815 830 815 830 15,100
2019/01/24 810 817 809 813 17,900
2019/01/23 803 813 803 813 7,600
2019/01/22 811 815 800 806 12,200
2019/01/21 810 813 808 812 6,400
2019/01/18 803 811 803 806 4,700
2019/01/17 797 805 797 800 6,200
2019/01/16 805 810 790 798 9,300
2019/01/15 815 815 787 805 18,500
2019/01/11 820 823 815 815 5,400
2019/01/10 821 825 815 824 5,900
2019/01/09 809 820 809 813 16,400
2019/01/08 793 812 793 806 7,400
2019/01/07 778 815 767 792 20,900
2019/01/04 732 784 712 765 13,300

このページの先頭へ