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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,110 | 1,182 | 1,086 | 1,182 | 51,600 |
| 2021/12/29 | 1,041 | 1,113 | 1,041 | 1,100 | 33,400 |
| 2021/12/28 | 1,045 | 1,055 | 1,028 | 1,039 | 26,600 |
| 2021/12/27 | 1,021 | 1,048 | 1,014 | 1,045 | 21,700 |
| 2021/12/24 | 1,001 | 1,020 | 1,001 | 1,012 | 48,300 |
| 2021/12/23 | 1,011 | 1,019 | 1,000 | 1,001 | 20,600 |
| 2021/12/22 | 1,015 | 1,020 | 1,008 | 1,008 | 10,000 |
| 2021/12/21 | 1,002 | 1,014 | 1,000 | 1,001 | 37,900 |
| 2021/12/20 | 1,045 | 1,045 | 1,005 | 1,005 | 44,800 |
| 2021/12/17 | 1,069 | 1,069 | 1,047 | 1,047 | 32,800 |
| 2021/12/16 | 1,080 | 1,080 | 1,055 | 1,056 | 30,000 |
| 2021/12/15 | 1,087 | 1,087 | 1,070 | 1,075 | 17,400 |
| 2021/12/14 | 1,101 | 1,118 | 1,080 | 1,095 | 27,300 |
| 2021/12/13 | 1,199 | 1,199 | 1,100 | 1,107 | 98,700 |
| 2021/12/10 | 1,254 | 1,300 | 1,254 | 1,276 | 18,400 |
| 2021/12/09 | 1,272 | 1,305 | 1,270 | 1,304 | 16,700 |
| 2021/12/08 | 1,277 | 1,285 | 1,272 | 1,275 | 7,100 |
| 2021/12/07 | 1,248 | 1,282 | 1,248 | 1,280 | 10,600 |
| 2021/12/06 | 1,240 | 1,276 | 1,230 | 1,248 | 14,000 |
| 2021/12/03 | 1,211 | 1,272 | 1,207 | 1,263 | 14,100 |
| 2021/12/02 | 1,183 | 1,223 | 1,183 | 1,190 | 7,100 |
| 2021/12/01 | 1,222 | 1,251 | 1,163 | 1,213 | 39,900 |
| 2021/11/30 | 1,252 | 1,278 | 1,213 | 1,213 | 11,400 |
| 2021/11/29 | 1,207 | 1,273 | 1,207 | 1,252 | 18,900 |
| 2021/11/26 | 1,241 | 1,251 | 1,237 | 1,244 | 7,500 |
| 2021/11/25 | 1,249 | 1,261 | 1,233 | 1,233 | 7,800 |
| 2021/11/24 | 1,250 | 1,263 | 1,233 | 1,249 | 10,100 |
| 2021/11/22 | 1,256 | 1,256 | 1,233 | 1,244 | 6,600 |
| 2021/11/19 | 1,254 | 1,256 | 1,232 | 1,256 | 6,500 |
| 2021/11/18 | 1,265 | 1,265 | 1,225 | 1,245 | 5,500 |
| 2021/11/17 | 1,275 | 1,279 | 1,265 | 1,272 | 8,800 |
| 2021/11/16 | 1,263 | 1,272 | 1,261 | 1,264 | 3,300 |
| 2021/11/15 | 1,266 | 1,275 | 1,250 | 1,263 | 8,100 |
| 2021/11/12 | 1,232 | 1,261 | 1,232 | 1,261 | 17,300 |
| 2021/11/11 | 1,230 | 1,239 | 1,212 | 1,232 | 8,000 |
| 2021/11/10 | 1,235 | 1,235 | 1,217 | 1,227 | 3,100 |
| 2021/11/09 | 1,247 | 1,247 | 1,226 | 1,235 | 5,700 |
| 2021/11/08 | 1,240 | 1,240 | 1,230 | 1,239 | 3,000 |
| 2021/11/05 | 1,246 | 1,246 | 1,231 | 1,240 | 5,000 |
| 2021/11/04 | 1,248 | 1,254 | 1,246 | 1,246 | 3,600 |
| 2021/11/02 | 1,243 | 1,250 | 1,241 | 1,245 | 3,400 |
| 2021/11/01 | 1,253 | 1,254 | 1,248 | 1,253 | 5,100 |
| 2021/10/29 | 1,245 | 1,250 | 1,241 | 1,241 | 4,900 |
| 2021/10/28 | 1,240 | 1,253 | 1,240 | 1,246 | 2,400 |
| 2021/10/27 | 1,255 | 1,255 | 1,241 | 1,241 | 4,800 |
| 2021/10/26 | 1,245 | 1,253 | 1,245 | 1,251 | 4,900 |
| 2021/10/25 | 1,243 | 1,248 | 1,238 | 1,244 | 8,500 |
| 2021/10/22 | 1,215 | 1,218 | 1,209 | 1,218 | 3,600 |
| 2021/10/21 | 1,212 | 1,220 | 1,209 | 1,215 | 8,300 |
| 2021/10/20 | 1,215 | 1,219 | 1,208 | 1,212 | 4,500 |
| 2021/10/19 | 1,213 | 1,220 | 1,210 | 1,215 | 3,500 |
| 2021/10/18 | 1,225 | 1,225 | 1,212 | 1,217 | 2,700 |
| 2021/10/15 | 1,202 | 1,215 | 1,201 | 1,207 | 10,900 |
| 2021/10/14 | 1,211 | 1,224 | 1,210 | 1,210 | 4,000 |
| 2021/10/13 | 1,236 | 1,236 | 1,210 | 1,210 | 9,400 |
| 2021/10/12 | 1,252 | 1,252 | 1,236 | 1,236 | 3,200 |
| 2021/10/11 | 1,239 | 1,252 | 1,235 | 1,252 | 6,800 |
| 2021/10/08 | 1,216 | 1,240 | 1,216 | 1,239 | 7,200 |
| 2021/10/07 | 1,213 | 1,235 | 1,210 | 1,216 | 16,100 |
| 2021/10/06 | 1,229 | 1,250 | 1,213 | 1,231 | 12,600 |
| 2021/10/05 | 1,240 | 1,240 | 1,211 | 1,228 | 11,900 |
| 2021/10/04 | 1,269 | 1,269 | 1,234 | 1,250 | 8,500 |
| 2021/10/01 | 1,267 | 1,281 | 1,250 | 1,269 | 15,700 |
| 2021/09/30 | 1,280 | 1,290 | 1,271 | 1,287 | 6,900 |
| 2021/09/29 | 1,263 | 1,300 | 1,263 | 1,270 | 11,500 |
| 2021/09/28 | 1,303 | 1,319 | 1,295 | 1,319 | 5,300 |
| 2021/09/27 | 1,297 | 1,332 | 1,293 | 1,299 | 10,800 |
| 2021/09/24 | 1,275 | 1,296 | 1,275 | 1,288 | 9,800 |
| 2021/09/22 | 1,266 | 1,290 | 1,262 | 1,273 | 11,600 |
| 2021/09/21 | 1,265 | 1,298 | 1,265 | 1,291 | 10,400 |
| 2021/09/17 | 1,280 | 1,298 | 1,280 | 1,283 | 12,600 |
| 2021/09/16 | 1,301 | 1,303 | 1,280 | 1,292 | 8,300 |
| 2021/09/15 | 1,291 | 1,301 | 1,291 | 1,301 | 6,500 |
| 2021/09/14 | 1,319 | 1,319 | 1,301 | 1,303 | 9,500 |
| 2021/09/13 | 1,301 | 1,305 | 1,281 | 1,300 | 32,700 |
| 2021/09/10 | 1,324 | 1,368 | 1,321 | 1,350 | 22,700 |
| 2021/09/09 | 1,329 | 1,329 | 1,305 | 1,312 | 21,300 |
| 2021/09/08 | 1,351 | 1,352 | 1,327 | 1,334 | 14,700 |
| 2021/09/07 | 1,362 | 1,376 | 1,339 | 1,351 | 8,000 |
| 2021/09/06 | 1,376 | 1,381 | 1,354 | 1,362 | 13,400 |
| 2021/09/03 | 1,385 | 1,389 | 1,320 | 1,376 | 15,200 |
| 2021/09/02 | 1,390 | 1,395 | 1,383 | 1,385 | 4,900 |
| 2021/09/01 | 1,388 | 1,395 | 1,380 | 1,383 | 10,000 |
| 2021/08/31 | 1,389 | 1,390 | 1,372 | 1,376 | 14,000 |
| 2021/08/30 | 1,309 | 1,364 | 1,309 | 1,364 | 8,600 |
| 2021/08/27 | 1,300 | 1,309 | 1,283 | 1,309 | 9,000 |
| 2021/08/26 | 1,300 | 1,300 | 1,285 | 1,293 | 5,100 |
| 2021/08/25 | 1,270 | 1,285 | 1,258 | 1,281 | 4,200 |
| 2021/08/24 | 1,208 | 1,246 | 1,208 | 1,246 | 5,800 |
| 2021/08/23 | 1,207 | 1,219 | 1,202 | 1,208 | 6,700 |
| 2021/08/20 | 1,201 | 1,219 | 1,201 | 1,207 | 8,200 |
| 2021/08/19 | 1,214 | 1,247 | 1,202 | 1,202 | 22,800 |
| 2021/08/18 | 1,210 | 1,233 | 1,203 | 1,217 | 31,700 |
| 2021/08/17 | 1,250 | 1,250 | 1,207 | 1,215 | 16,300 |
| 2021/08/16 | 1,275 | 1,275 | 1,250 | 1,250 | 31,900 |
| 2021/08/13 | 1,287 | 1,287 | 1,273 | 1,275 | 5,900 |
| 2021/08/12 | 1,285 | 1,298 | 1,285 | 1,285 | 5,800 |
| 2021/08/11 | 1,290 | 1,303 | 1,285 | 1,297 | 7,500 |
| 2021/08/10 | 1,302 | 1,302 | 1,286 | 1,290 | 12,000 |
| 2021/08/06 | 1,326 | 1,326 | 1,300 | 1,302 | 7,800 |
| 2021/08/05 | 1,316 | 1,333 | 1,316 | 1,325 | 6,200 |
| 2021/08/04 | 1,338 | 1,340 | 1,310 | 1,315 | 6,600 |
| 2021/08/03 | 1,315 | 1,329 | 1,305 | 1,327 | 8,300 |
| 2021/08/02 | 1,328 | 1,328 | 1,303 | 1,315 | 8,100 |
| 2021/07/30 | 1,290 | 1,333 | 1,273 | 1,327 | 32,100 |
| 2021/07/29 | 1,260 | 1,293 | 1,260 | 1,282 | 15,500 |
| 2021/07/28 | 1,268 | 1,288 | 1,268 | 1,285 | 13,700 |
| 2021/07/27 | 1,301 | 1,301 | 1,282 | 1,292 | 7,100 |
| 2021/07/26 | 1,306 | 1,311 | 1,290 | 1,294 | 10,200 |
| 2021/07/21 | 1,253 | 1,297 | 1,253 | 1,297 | 21,800 |
| 2021/07/20 | 1,275 | 1,300 | 1,274 | 1,279 | 15,500 |
| 2021/07/19 | 1,300 | 1,313 | 1,290 | 1,300 | 12,000 |
| 2021/07/16 | 1,300 | 1,314 | 1,300 | 1,302 | 4,800 |
| 2021/07/15 | 1,320 | 1,326 | 1,296 | 1,302 | 15,400 |
| 2021/07/14 | 1,342 | 1,345 | 1,328 | 1,328 | 6,700 |
| 2021/07/13 | 1,326 | 1,342 | 1,326 | 1,333 | 15,900 |
| 2021/07/12 | 1,300 | 1,350 | 1,300 | 1,326 | 37,700 |
| 2021/07/09 | 1,288 | 1,299 | 1,275 | 1,299 | 20,700 |
| 2021/07/08 | 1,288 | 1,308 | 1,288 | 1,299 | 22,400 |
| 2021/07/07 | 1,311 | 1,328 | 1,301 | 1,302 | 23,100 |
| 2021/07/06 | 1,309 | 1,335 | 1,309 | 1,333 | 21,800 |
| 2021/07/05 | 1,350 | 1,354 | 1,320 | 1,321 | 36,400 |
| 2021/07/02 | 1,362 | 1,375 | 1,352 | 1,352 | 20,400 |
| 2021/07/01 | 1,403 | 1,404 | 1,351 | 1,351 | 35,100 |
| 2021/06/30 | 1,408 | 1,419 | 1,406 | 1,407 | 8,200 |
| 2021/06/29 | 1,417 | 1,427 | 1,401 | 1,414 | 8,300 |
| 2021/06/28 | 1,401 | 1,425 | 1,395 | 1,416 | 11,200 |
| 2021/06/25 | 1,407 | 1,419 | 1,400 | 1,404 | 13,600 |
| 2021/06/24 | 1,420 | 1,420 | 1,400 | 1,407 | 8,300 |
| 2021/06/23 | 1,412 | 1,430 | 1,412 | 1,416 | 7,400 |
| 2021/06/22 | 1,419 | 1,424 | 1,401 | 1,411 | 8,200 |
| 2021/06/21 | 1,399 | 1,414 | 1,382 | 1,389 | 19,300 |
| 2021/06/18 | 1,425 | 1,439 | 1,408 | 1,408 | 20,200 |
| 2021/06/17 | 1,421 | 1,439 | 1,403 | 1,432 | 20,100 |
| 2021/06/16 | 1,406 | 1,427 | 1,393 | 1,421 | 21,600 |
| 2021/06/15 | 1,412 | 1,417 | 1,366 | 1,401 | 85,300 |
| 2021/06/14 | 1,480 | 1,488 | 1,435 | 1,437 | 58,300 |
| 2021/06/11 | 1,500 | 1,500 | 1,455 | 1,482 | 102,900 |
| 2021/06/10 | 1,542 | 1,590 | 1,542 | 1,580 | 27,600 |
| 2021/06/09 | 1,555 | 1,559 | 1,530 | 1,554 | 29,500 |
| 2021/06/08 | 1,578 | 1,585 | 1,554 | 1,564 | 20,100 |
| 2021/06/07 | 1,586 | 1,590 | 1,573 | 1,578 | 7,100 |
| 2021/06/04 | 1,594 | 1,602 | 1,584 | 1,588 | 9,600 |
| 2021/06/03 | 1,590 | 1,610 | 1,590 | 1,604 | 8,800 |
| 2021/06/02 | 1,621 | 1,621 | 1,589 | 1,590 | 28,700 |
| 2021/06/01 | 1,640 | 1,640 | 1,611 | 1,621 | 12,600 |
| 2021/05/31 | 1,639 | 1,645 | 1,633 | 1,640 | 3,400 |
| 2021/05/28 | 1,604 | 1,635 | 1,593 | 1,635 | 15,700 |
| 2021/05/27 | 1,620 | 1,620 | 1,599 | 1,604 | 6,700 |
| 2021/05/26 | 1,648 | 1,648 | 1,620 | 1,620 | 18,300 |
| 2021/05/25 | 1,642 | 1,665 | 1,631 | 1,650 | 12,100 |
| 2021/05/24 | 1,646 | 1,656 | 1,627 | 1,641 | 12,100 |
| 2021/05/21 | 1,636 | 1,658 | 1,627 | 1,647 | 12,400 |
| 2021/05/20 | 1,600 | 1,636 | 1,599 | 1,634 | 10,900 |
| 2021/05/19 | 1,601 | 1,617 | 1,585 | 1,600 | 14,700 |
| 2021/05/18 | 1,561 | 1,616 | 1,560 | 1,603 | 10,300 |
| 2021/05/17 | 1,610 | 1,612 | 1,556 | 1,570 | 31,000 |
| 2021/05/14 | 1,630 | 1,630 | 1,602 | 1,610 | 20,900 |
| 2021/05/13 | 1,630 | 1,647 | 1,600 | 1,603 | 35,500 |
| 2021/05/12 | 1,701 | 1,705 | 1,660 | 1,683 | 20,000 |
| 2021/05/11 | 1,746 | 1,760 | 1,700 | 1,704 | 21,600 |
| 2021/05/10 | 1,698 | 1,747 | 1,696 | 1,745 | 10,200 |
| 2021/05/07 | 1,700 | 1,706 | 1,692 | 1,701 | 6,300 |
| 2021/05/06 | 1,715 | 1,726 | 1,689 | 1,699 | 20,300 |
| 2021/04/30 | 1,735 | 1,756 | 1,729 | 1,733 | 16,100 |
| 2021/04/28 | 1,784 | 1,784 | 1,737 | 1,758 | 16,400 |
| 2021/04/27 | 1,744 | 1,792 | 1,741 | 1,761 | 32,800 |
| 2021/04/26 | 1,733 | 1,764 | 1,707 | 1,754 | 25,100 |
| 2021/04/23 | 1,696 | 1,725 | 1,676 | 1,710 | 24,600 |
| 2021/04/22 | 1,690 | 1,706 | 1,668 | 1,696 | 14,800 |
| 2021/04/21 | 1,662 | 1,680 | 1,638 | 1,653 | 31,100 |
| 2021/04/20 | 1,670 | 1,712 | 1,670 | 1,699 | 14,800 |
| 2021/04/19 | 1,730 | 1,730 | 1,696 | 1,696 | 15,600 |
| 2021/04/16 | 1,657 | 1,710 | 1,657 | 1,710 | 16,800 |
| 2021/04/15 | 1,681 | 1,681 | 1,631 | 1,671 | 36,600 |
| 2021/04/14 | 1,699 | 1,705 | 1,672 | 1,688 | 38,100 |
| 2021/04/13 | 1,720 | 1,737 | 1,703 | 1,714 | 22,100 |
| 2021/04/12 | 1,751 | 1,755 | 1,722 | 1,726 | 15,800 |
| 2021/04/09 | 1,762 | 1,762 | 1,741 | 1,752 | 11,300 |
| 2021/04/08 | 1,755 | 1,773 | 1,743 | 1,743 | 11,200 |
| 2021/04/07 | 1,730 | 1,764 | 1,730 | 1,755 | 10,100 |
| 2021/04/06 | 1,779 | 1,781 | 1,736 | 1,741 | 18,000 |
| 2021/04/05 | 1,792 | 1,799 | 1,773 | 1,777 | 16,600 |
| 2021/04/02 | 1,802 | 1,802 | 1,772 | 1,789 | 19,500 |
| 2021/04/01 | 1,783 | 1,834 | 1,777 | 1,792 | 31,100 |
| 2021/03/31 | 1,758 | 1,824 | 1,756 | 1,778 | 34,200 |
| 2021/03/30 | 1,783 | 1,791 | 1,750 | 1,758 | 36,000 |
| 2021/03/29 | 1,860 | 1,860 | 1,763 | 1,763 | 66,300 |
| 2021/03/26 | 1,744 | 1,749 | 1,726 | 1,747 | 13,100 |
| 2021/03/25 | 1,753 | 1,763 | 1,703 | 1,717 | 27,500 |
| 2021/03/24 | 1,800 | 1,801 | 1,735 | 1,739 | 57,900 |
| 2021/03/23 | 1,895 | 1,899 | 1,831 | 1,853 | 38,100 |
| 2021/03/22 | 1,838 | 1,894 | 1,812 | 1,888 | 56,900 |
| 2021/03/19 | 1,805 | 1,844 | 1,800 | 1,838 | 44,400 |
| 2021/03/18 | 1,774 | 1,810 | 1,754 | 1,807 | 32,500 |
| 2021/03/17 | 1,736 | 1,781 | 1,736 | 1,743 | 30,800 |
| 2021/03/16 | 1,800 | 1,807 | 1,735 | 1,741 | 50,200 |
| 2021/03/15 | 1,806 | 1,833 | 1,754 | 1,790 | 74,000 |
| 2021/03/12 | 1,773 | 1,811 | 1,734 | 1,766 | 96,100 |
| 2021/03/11 | 1,750 | 1,841 | 1,724 | 1,813 | 106,700 |
| 2021/03/10 | 1,713 | 1,750 | 1,688 | 1,750 | 36,300 |
| 2021/03/09 | 1,729 | 1,737 | 1,678 | 1,720 | 53,500 |
| 2021/03/08 | 1,764 | 1,776 | 1,734 | 1,750 | 38,700 |
| 2021/03/05 | 1,738 | 1,760 | 1,692 | 1,758 | 49,500 |
| 2021/03/04 | 1,767 | 1,772 | 1,721 | 1,760 | 41,900 |
| 2021/03/03 | 1,802 | 1,803 | 1,777 | 1,792 | 9,200 |
| 2021/03/02 | 1,780 | 1,844 | 1,770 | 1,802 | 45,200 |
| 2021/03/01 | 1,721 | 1,766 | 1,721 | 1,766 | 23,200 |
| 2021/02/26 | 1,741 | 1,773 | 1,715 | 1,730 | 26,900 |
| 2021/02/25 | 1,788 | 1,812 | 1,776 | 1,790 | 20,600 |
| 2021/02/24 | 1,805 | 1,819 | 1,761 | 1,761 | 32,300 |
| 2021/02/22 | 1,769 | 1,827 | 1,758 | 1,802 | 36,200 |
| 2021/02/19 | 1,804 | 1,804 | 1,733 | 1,755 | 47,700 |
| 2021/02/18 | 1,832 | 1,832 | 1,775 | 1,811 | 39,800 |
| 2021/02/17 | 1,798 | 1,844 | 1,798 | 1,832 | 23,100 |
| 2021/02/16 | 1,841 | 1,867 | 1,806 | 1,811 | 32,300 |
| 2021/02/15 | 1,811 | 1,865 | 1,798 | 1,864 | 29,000 |
| 2021/02/12 | 1,830 | 1,830 | 1,806 | 1,808 | 14,900 |
| 2021/02/10 | 1,796 | 1,842 | 1,778 | 1,837 | 29,400 |
| 2021/02/09 | 1,811 | 1,819 | 1,794 | 1,800 | 27,100 |
| 2021/02/08 | 1,841 | 1,868 | 1,816 | 1,830 | 29,600 |
| 2021/02/05 | 1,806 | 1,858 | 1,801 | 1,856 | 34,900 |
| 2021/02/04 | 1,811 | 1,843 | 1,798 | 1,822 | 27,600 |
| 2021/02/03 | 1,838 | 1,838 | 1,780 | 1,828 | 31,700 |
| 2021/02/02 | 1,784 | 1,814 | 1,758 | 1,802 | 38,000 |
| 2021/02/01 | 1,784 | 1,818 | 1,730 | 1,783 | 60,900 |
| 2021/01/29 | 1,852 | 1,888 | 1,794 | 1,795 | 48,500 |
| 2021/01/28 | 1,873 | 1,900 | 1,851 | 1,857 | 64,000 |
| 2021/01/27 | 1,950 | 2,014 | 1,950 | 1,988 | 57,300 |
| 2021/01/26 | 2,020 | 2,020 | 1,938 | 1,947 | 44,600 |
| 2021/01/25 | 2,067 | 2,098 | 2,006 | 2,015 | 47,200 |
| 2021/01/22 | 2,103 | 2,110 | 2,032 | 2,067 | 85,200 |
| 2021/01/21 | 2,133 | 2,148 | 2,080 | 2,136 | 79,700 |
| 2021/01/20 | 2,090 | 2,168 | 2,083 | 2,159 | 112,800 |
| 2021/01/19 | 2,023 | 2,124 | 2,022 | 2,099 | 140,200 |
| 2021/01/18 | 1,892 | 2,015 | 1,892 | 2,015 | 128,300 |
| 2021/01/15 | 1,900 | 1,940 | 1,872 | 1,926 | 78,300 |
| 2021/01/14 | 1,940 | 1,970 | 1,895 | 1,915 | 90,000 |
| 2021/01/13 | 1,874 | 1,950 | 1,870 | 1,913 | 84,600 |
| 2021/01/12 | 1,822 | 1,864 | 1,808 | 1,864 | 44,600 |
| 2021/01/08 | 1,768 | 1,859 | 1,768 | 1,855 | 120,100 |
| 2021/01/07 | 1,762 | 1,786 | 1,745 | 1,760 | 49,400 |
| 2021/01/06 | 1,790 | 1,790 | 1,734 | 1,762 | 60,500 |
| 2021/01/05 | 1,720 | 1,771 | 1,720 | 1,771 | 65,500 |
| 2021/01/04 | 1,650 | 1,717 | 1,650 | 1,716 | 70,500 |