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
2020/12/30 1,611 1,658 1,606 1,643 46,200
2020/12/29 1,571 1,633 1,571 1,620 71,400
2020/12/28 1,600 1,612 1,573 1,575 50,000
2020/12/25 1,600 1,602 1,580 1,594 46,100
2020/12/24 1,620 1,620 1,596 1,612 68,100
2020/12/23 1,580 1,628 1,576 1,628 53,400
2020/12/22 1,673 1,685 1,567 1,574 102,100
2020/12/21 1,633 1,666 1,631 1,653 68,900
2020/12/18 1,608 1,623 1,576 1,622 84,300
2020/12/17 1,620 1,620 1,579 1,588 67,600
2020/12/16 1,539 1,586 1,533 1,586 111,300
2020/12/15 1,578 1,589 1,502 1,518 187,000
2020/12/14 1,611 1,626 1,580 1,589 109,300
2020/12/11 1,635 1,663 1,575 1,617 340,300
2020/12/10 1,825 1,825 1,742 1,755 202,000
2020/12/09 1,820 1,830 1,795 1,822 58,500
2020/12/08 1,751 1,821 1,745 1,819 51,600
2020/12/07 1,837 1,845 1,752 1,761 87,400
2020/12/04 1,740 1,810 1,740 1,806 46,300
2020/12/03 1,780 1,795 1,745 1,765 52,500
2020/12/02 1,825 1,830 1,780 1,793 56,500
2020/12/01 1,755 1,824 1,755 1,802 40,800
2020/11/30 1,785 1,816 1,750 1,755 39,900
2020/11/27 1,721 1,785 1,721 1,778 29,600
2020/11/26 1,720 1,747 1,720 1,740 14,000
2020/11/25 1,783 1,783 1,710 1,716 38,400
2020/11/24 1,780 1,788 1,751 1,770 42,100
2020/11/20 1,736 1,765 1,725 1,765 20,300
2020/11/19 1,680 1,733 1,680 1,726 42,900
2020/11/18 1,703 1,739 1,690 1,715 56,400
2020/11/17 1,786 1,810 1,750 1,750 61,200
2020/11/16 1,795 1,827 1,746 1,821 36,100
2020/11/13 1,810 1,810 1,757 1,793 40,300
2020/11/12 1,828 1,845 1,788 1,810 37,700
2020/11/11 1,745 1,829 1,743 1,812 34,600
2020/11/10 1,835 1,853 1,753 1,775 49,600
2020/11/09 1,850 1,864 1,824 1,827 38,000
2020/11/06 1,815 1,856 1,785 1,835 56,500
2020/11/05 1,783 1,812 1,754 1,787 35,500
2020/11/04 1,755 1,785 1,710 1,767 71,900
2020/11/02 1,698 1,741 1,655 1,737 60,500
2020/10/30 1,760 1,768 1,650 1,667 115,500
2020/10/29 1,701 1,773 1,682 1,754 91,100
2020/10/28 1,776 1,807 1,715 1,740 72,400
2020/10/27 1,801 1,811 1,753 1,806 59,500
2020/10/26 1,904 1,935 1,809 1,830 98,000
2020/10/23 1,870 1,902 1,837 1,885 81,300
2020/10/22 1,890 1,915 1,816 1,849 116,500
2020/10/21 1,886 1,911 1,870 1,880 52,700
2020/10/20 1,899 1,922 1,870 1,906 64,600
2020/10/19 1,858 1,914 1,815 1,914 84,300
2020/10/16 1,850 1,851 1,760 1,840 94,500
2020/10/15 1,880 1,881 1,818 1,840 92,200
2020/10/14 1,890 1,925 1,882 1,892 79,700
2020/10/13 1,900 1,919 1,880 1,894 103,900
2020/10/12 1,940 1,940 1,882 1,915 222,700
2020/10/09 1,999 2,016 1,929 1,945 200,900
2020/10/08 2,082 2,099 2,027 2,032 64,100
2020/10/07 2,046 2,112 2,024 2,094 53,200
2020/10/06 1,977 2,080 1,973 2,054 97,300
2020/10/05 1,912 1,984 1,912 1,959 44,000
2020/10/02 2,015 2,015 1,901 1,935 93,300
2020/09/30 2,039 2,039 1,962 1,990 68,600
2020/09/29 1,910 2,010 1,900 2,000 98,600
2020/09/28 1,900 1,923 1,861 1,875 86,000
2020/09/25 2,020 2,085 1,899 1,900 259,100
2020/09/24 2,199 2,288 2,151 2,211 143,600
2020/09/23 2,106 2,170 2,036 2,167 109,500
2020/09/18 2,161 2,218 2,132 2,133 71,900
2020/09/17 2,104 2,189 2,100 2,165 98,300
2020/09/16 2,213 2,213 2,121 2,129 110,500
2020/09/15 2,248 2,270 2,165 2,182 160,200
2020/09/14 2,319 2,367 2,240 2,290 166,200
2020/09/11 2,243 2,336 2,152 2,323 268,000
2020/09/10 2,382 2,484 2,233 2,256 665,600
2020/09/09 2,497 2,600 2,312 2,344 1,558,800
2020/09/08 2,230 2,384 2,175 2,311 596,600
2020/09/07 2,212 2,269 2,098 2,180 226,500
2020/09/04 2,044 2,204 2,038 2,162 115,400
2020/09/03 2,152 2,158 2,090 2,128 69,600
2020/09/02 2,240 2,248 2,133 2,176 95,400
2020/09/01 2,210 2,283 2,166 2,258 104,500
2020/08/31 2,068 2,222 2,061 2,219 102,700
2020/08/28 2,124 2,124 1,841 1,990 136,000
2020/08/27 2,161 2,208 2,096 2,121 87,100
2020/08/26 2,105 2,172 2,103 2,172 43,400
2020/08/25 2,165 2,165 2,126 2,130 49,200
2020/08/24 2,130 2,163 2,055 2,149 96,200
2020/08/21 2,065 2,126 2,031 2,111 58,800
2020/08/20 2,002 2,079 1,988 2,028 78,800
2020/08/19 1,993 2,010 1,956 1,987 64,200
2020/08/18 2,000 2,033 1,950 1,988 74,800
2020/08/17 1,885 2,021 1,854 1,982 152,100
2020/08/14 1,822 1,876 1,821 1,853 28,000
2020/08/13 1,800 1,835 1,800 1,820 23,000
2020/08/12 1,821 1,822 1,775 1,790 29,100
2020/08/11 1,810 1,832 1,770 1,821 29,700
2020/08/07 1,897 1,924 1,785 1,817 40,100
2020/08/06 1,839 1,898 1,820 1,898 25,600
2020/08/05 1,813 1,826 1,752 1,812 22,300
2020/08/04 1,763 1,813 1,761 1,813 22,900
2020/08/03 1,767 1,780 1,728 1,763 23,200
2020/07/31 1,850 1,860 1,707 1,727 70,700
2020/07/30 1,855 1,915 1,832 1,866 29,400
2020/07/29 1,808 1,847 1,801 1,835 13,900
2020/07/28 1,862 1,862 1,806 1,807 26,100
2020/07/27 1,801 1,883 1,801 1,874 24,500
2020/07/22 1,897 1,897 1,806 1,833 41,400
2020/07/21 1,814 1,887 1,813 1,867 26,100
2020/07/20 1,846 1,878 1,784 1,814 32,000
2020/07/17 1,913 1,913 1,808 1,845 47,600
2020/07/16 1,933 1,975 1,873 1,891 69,300
2020/07/15 1,800 1,940 1,800 1,921 78,100
2020/07/14 1,800 1,827 1,783 1,814 31,900
2020/07/13 1,767 1,822 1,767 1,818 23,900
2020/07/10 1,751 1,813 1,737 1,772 46,400
2020/07/09 1,855 1,870 1,750 1,778 95,400
2020/07/08 1,895 1,900 1,846 1,866 46,900
2020/07/07 1,912 1,947 1,830 1,906 99,200
2020/07/06 1,826 1,898 1,820 1,890 73,500
2020/07/03 1,820 1,915 1,816 1,845 90,400
2020/07/02 2,104 2,134 1,852 1,860 347,100
2020/07/01 2,060 2,155 2,008 2,140 226,600
2020/06/30 2,207 2,247 2,022 2,032 409,800
2020/06/29 1,999 2,204 1,910 2,107 393,900
2020/06/26 1,986 2,006 1,846 1,879 150,300
2020/06/25 2,117 2,136 1,974 1,975 129,900
2020/06/24 2,294 2,295 2,085 2,092 250,900
2020/06/23 2,254 2,327 2,223 2,295 85,500
2020/06/22 2,084 2,174 2,083 2,154 64,000
2020/06/19 2,175 2,245 2,087 2,105 137,000
2020/06/18 2,137 2,197 2,101 2,149 84,800
2020/06/17 2,100 2,235 2,095 2,123 149,500
2020/06/16 2,253 2,298 2,080 2,093 240,000
2020/06/15 2,300 2,414 2,202 2,231 167,800
2020/06/12 2,241 2,489 2,100 2,264 472,500
2020/06/11 2,321 2,321 2,321 2,321 45,800
2020/06/10 1,906 1,963 1,882 1,921 118,700
2020/06/09 1,894 1,919 1,866 1,919 77,000
2020/06/08 1,838 1,906 1,822 1,854 126,500
2020/06/05 1,742 1,815 1,728 1,795 62,700
2020/06/04 1,806 1,806 1,688 1,737 55,900
2020/06/03 1,878 1,879 1,754 1,809 80,600
2020/06/02 1,788 1,882 1,788 1,860 81,700
2020/06/01 1,719 1,799 1,668 1,786 70,400
2020/05/29 1,713 1,770 1,713 1,749 36,600
2020/05/28 1,656 1,777 1,656 1,746 88,700
2020/05/27 1,699 1,712 1,641 1,650 44,400
2020/05/26 1,722 1,744 1,697 1,716 50,600
2020/05/25 1,636 1,748 1,618 1,722 89,400
2020/05/22 1,580 1,618 1,552 1,575 17,900
2020/05/21 1,595 1,600 1,555 1,560 20,000
2020/05/20 1,571 1,612 1,551 1,594 14,200
2020/05/19 1,523 1,621 1,511 1,586 35,800
2020/05/18 1,515 1,561 1,513 1,520 35,100
2020/05/15 1,535 1,610 1,510 1,555 24,900
2020/05/14 1,690 1,715 1,590 1,603 40,700
2020/05/13 1,648 1,700 1,648 1,690 28,300
2020/05/12 1,699 1,730 1,640 1,648 52,000
2020/05/11 1,738 1,738 1,654 1,700 45,100
2020/05/08 1,740 1,791 1,703 1,738 51,900
2020/05/07 1,650 1,740 1,631 1,740 73,600
2020/05/01 1,599 1,650 1,574 1,650 49,100
2020/04/30 1,667 1,667 1,569 1,569 52,000
2020/04/28 1,683 1,687 1,635 1,660 35,700
2020/04/27 1,700 1,712 1,643 1,643 55,600
2020/04/24 1,689 1,690 1,605 1,623 54,800
2020/04/23 1,545 1,714 1,525 1,680 155,000
2020/04/22 1,440 1,474 1,386 1,445 75,500
2020/04/21 1,704 1,704 1,465 1,485 150,800
2020/04/20 1,750 1,780 1,699 1,704 98,400
2020/04/17 1,820 1,835 1,725 1,765 181,400
2020/04/16 1,700 1,749 1,665 1,748 130,300
2020/04/15 1,699 1,741 1,630 1,656 74,300
2020/04/14 1,680 1,861 1,585 1,668 260,500
2020/04/13 1,494 1,922 1,494 1,686 633,300
2020/04/10 1,420 1,544 1,380 1,522 244,200
2020/04/09 1,305 1,474 1,236 1,409 329,300
2020/04/08 1,330 1,378 1,272 1,300 143,000
2020/04/07 1,366 1,388 1,238 1,320 257,300
2020/04/06 1,544 1,563 1,295 1,318 475,900
2020/04/03 1,384 1,444 1,189 1,444 354,600
2020/04/02 994 1,144 980 1,144 34,100
2020/04/01 1,002 1,022 985 994 7,600
2020/03/31 1,042 1,080 1,001 1,001 14,700
2020/03/30 1,083 1,120 1,014 1,056 18,800
2020/03/27 1,180 1,180 1,086 1,143 15,400
2020/03/26 1,112 1,112 1,019 1,090 19,800
2020/03/25 1,000 1,111 975 1,111 37,200
2020/03/24 905 1,000 905 961 19,600
2020/03/23 857 906 857 890 8,900
2020/03/19 941 968 866 872 40,400
2020/03/18 1,039 1,049 951 956 33,300
2020/03/17 907 1,000 875 949 55,400
2020/03/16 1,012 1,035 931 967 89,600
2020/03/13 1,035 1,065 945 967 196,200
2020/03/12 1,223 1,286 1,164 1,245 51,600
2020/03/11 1,323 1,343 1,204 1,236 38,700
2020/03/10 1,260 1,298 1,197 1,293 48,900
2020/03/09 1,374 1,374 1,240 1,303 90,700
2020/03/06 1,600 1,607 1,499 1,534 25,700
2020/03/05 1,710 1,725 1,613 1,620 26,400
2020/03/04 1,580 1,748 1,542 1,689 35,700
2020/03/03 1,570 1,629 1,543 1,610 32,300
2020/03/02 1,510 1,641 1,500 1,540 61,700
2020/02/28 1,500 1,572 1,466 1,500 43,400
2020/02/27 1,686 1,686 1,560 1,587 23,000
2020/02/26 1,650 1,710 1,565 1,671 34,200
2020/02/25 1,669 1,677 1,539 1,659 63,400
2020/02/21 1,718 1,775 1,718 1,749 13,500
2020/02/20 1,800 1,820 1,728 1,748 12,600
2020/02/19 1,757 1,810 1,757 1,799 13,100
2020/02/18 1,822 1,822 1,723 1,756 28,100
2020/02/17 1,870 1,877 1,804 1,833 23,700
2020/02/14 1,939 1,940 1,869 1,900 16,400
2020/02/13 1,923 1,970 1,917 1,938 9,500
2020/02/12 2,021 2,023 1,900 1,917 37,600
2020/02/10 2,065 2,096 1,992 2,023 8,400
2020/02/07 2,095 2,097 2,019 2,063 14,700
2020/02/06 2,139 2,139 2,090 2,095 13,900
2020/02/05 2,188 2,193 2,093 2,113 17,300
2020/02/04 2,188 2,188 2,136 2,138 20,600
2020/02/03 2,008 2,237 2,005 2,188 61,600
2020/01/31 2,020 2,071 2,002 2,063 27,900
2020/01/30 1,956 2,096 1,956 2,025 63,600
2020/01/29 2,050 2,080 1,988 2,000 38,700
2020/01/28 1,949 2,020 1,916 2,020 14,800
2020/01/27 2,004 2,060 1,965 1,978 32,000
2020/01/24 2,090 2,098 2,010 2,054 46,000
2020/01/23 2,000 2,070 1,974 2,066 37,900
2020/01/22 1,950 1,999 1,950 1,990 19,500
2020/01/21 1,893 1,956 1,893 1,948 22,500
2020/01/20 1,994 1,994 1,927 1,927 43,700
2020/01/17 2,002 2,026 1,974 1,995 22,300
2020/01/16 1,980 2,003 1,965 2,003 16,400
2020/01/15 1,972 1,994 1,939 1,984 16,900
2020/01/14 1,990 2,008 1,965 1,983 20,300
2020/01/10 2,010 2,027 1,975 1,983 16,000
2020/01/09 2,017 2,017 1,995 2,010 11,600
2020/01/08 2,026 2,026 1,929 1,991 44,000
2020/01/07 1,997 2,039 1,980 1,998 36,000
2020/01/06 1,950 2,022 1,940 1,963 44,100

このページの先頭へ