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
2022/12/30 879 882 872 877 19,000
2022/12/29 841 883 840 866 33,300
2022/12/28 847 874 845 856 14,900
2022/12/27 851 856 846 846 11,500
2022/12/26 856 861 851 851 12,200
2022/12/23 860 866 854 856 8,900
2022/12/22 858 860 851 860 6,400
2022/12/21 845 856 845 849 4,600
2022/12/20 863 863 845 845 15,600
2022/12/19 857 859 848 849 13,100
2022/12/16 849 857 847 857 16,500
2022/12/15 848 852 848 851 4,100
2022/12/14 846 848 843 848 10,100
2022/12/13 840 848 836 848 12,300
2022/12/12 839 840 836 839 9,600
2022/12/09 843 848 839 839 9,100
2022/12/08 843 844 839 840 13,100
2022/12/07 843 846 841 846 3,700
2022/12/06 849 849 840 841 3,200
2022/12/05 839 850 839 841 9,000
2022/12/02 846 846 840 840 5,100
2022/12/01 843 849 840 840 5,900
2022/11/30 846 848 843 847 4,100
2022/11/29 836 845 836 843 5,900
2022/11/28 840 850 835 836 21,700
2022/11/25 837 840 836 840 4,600
2022/11/24 844 844 836 836 9,600
2022/11/22 840 845 835 844 3,000
2022/11/21 841 843 839 839 2,400
2022/11/18 845 845 841 841 700
2022/11/17 844 844 840 844 2,000
2022/11/16 843 844 834 844 3,900
2022/11/15 833 838 833 838 1,100
2022/11/14 838 838 833 835 2,500
2022/11/11 845 848 838 838 2,700
2022/11/10 860 860 844 845 1,200
2022/11/09 867 867 855 858 2,400
2022/11/08 862 870 857 857 5,100
2022/11/07 849 862 849 862 10,900
2022/11/04 837 850 836 850 7,900
2022/11/02 837 837 836 837 400
2022/11/01 833 839 833 837 2,500
2022/10/31 841 844 834 840 2,500
2022/10/28 844 844 840 841 1,400
2022/10/27 840 842 836 836 1,400
2022/10/26 845 845 837 840 1,000
2022/10/25 838 844 835 839 5,200
2022/10/24 845 845 838 838 1,800
2022/10/21 847 850 842 843 2,700
2022/10/20 847 847 845 845 1,100
2022/10/19 849 849 848 848 900
2022/10/18 845 850 840 849 2,700
2022/10/17 832 844 832 842 4,300
2022/10/14 835 839 834 838 2,800
2022/10/13 834 837 830 831 5,300
2022/10/12 840 841 838 840 900
2022/10/11 835 841 830 841 13,700
2022/10/07 841 841 832 832 6,500
2022/10/06 835 840 835 836 3,300
2022/10/05 834 837 831 836 2,600
2022/10/04 847 847 831 834 4,900
2022/10/03 849 849 831 841 4,700
2022/09/30 839 848 833 847 3,100
2022/09/29 833 850 833 839 1,600
2022/09/28 838 838 830 830 3,800
2022/09/27 841 848 838 838 3,600
2022/09/26 851 851 841 841 14,500
2022/09/22 865 865 847 852 3,400
2022/09/21 858 865 854 865 2,300
2022/09/20 865 865 846 856 10,900
2022/09/16 876 876 862 866 1,700
2022/09/15 862 882 862 873 11,700
2022/09/14 852 863 850 856 10,800
2022/09/13 853 869 853 857 15,200
2022/09/12 856 870 851 853 27,600
2022/09/09 884 904 884 885 3,600
2022/09/08 884 884 875 880 2,500
2022/09/07 870 872 868 872 500
2022/09/06 872 876 871 874 4,700
2022/09/05 883 885 877 877 2,400
2022/09/02 892 900 880 889 4,400
2022/09/01 893 894 893 893 900
2022/08/31 892 905 892 897 4,100
2022/08/30 902 904 892 904 2,100
2022/08/29 897 905 893 903 2,000
2022/08/26 905 906 898 898 3,400
2022/08/25 890 906 890 905 8,200
2022/08/24 898 898 889 889 4,200
2022/08/23 896 896 890 895 3,000
2022/08/22 883 897 883 896 9,000
2022/08/19 877 883 875 875 4,600
2022/08/18 881 881 871 871 2,400
2022/08/17 879 881 876 876 3,000
2022/08/16 878 878 868 878 6,500
2022/08/15 874 876 873 873 1,500
2022/08/12 876 878 868 875 1,800
2022/08/10 860 870 860 870 2,900
2022/08/09 857 878 857 860 3,900
2022/08/08 870 879 850 865 22,400
2022/08/05 865 871 860 870 4,800
2022/08/04 878 878 850 861 8,000
2022/08/03 873 879 865 865 4,600
2022/08/02 874 874 865 873 3,900
2022/08/01 879 879 867 874 5,700
2022/07/29 880 880 850 873 8,200
2022/07/28 898 898 875 880 2,200
2022/07/27 870 884 870 883 7,700
2022/07/26 882 889 876 884 4,000
2022/07/25 892 897 882 882 4,000
2022/07/22 885 898 884 892 4,200
2022/07/21 877 883 875 883 4,500
2022/07/20 878 881 867 877 9,400
2022/07/19 888 899 865 881 5,100
2022/07/15 881 885 881 882 1,200
2022/07/14 890 890 876 881 4,000
2022/07/13 885 890 875 890 2,100
2022/07/12 883 889 875 885 4,200
2022/07/11 889 892 879 888 3,600
2022/07/08 878 880 878 878 1,200
2022/07/07 878 878 868 875 4,400
2022/07/06 871 878 864 878 2,000
2022/07/05 873 873 859 859 2,700
2022/07/04 871 872 866 866 500
2022/07/01 873 877 863 863 2,700
2022/06/30 883 883 873 883 4,500
2022/06/29 885 885 876 876 4,500
2022/06/28 875 885 869 875 4,300
2022/06/27 889 889 861 875 8,400
2022/06/24 862 880 862 880 8,300
2022/06/23 866 873 860 862 2,500
2022/06/22 892 892 854 866 13,800
2022/06/21 887 896 880 895 5,300
2022/06/20 888 888 880 880 3,600
2022/06/17 888 898 880 888 7,100
2022/06/16 890 905 890 895 2,500
2022/06/15 908 912 895 896 1,200
2022/06/14 903 911 888 911 7,300
2022/06/13 900 930 899 900 14,900
2022/06/10 934 947 925 945 5,400
2022/06/09 922 945 922 932 13,600
2022/06/08 921 948 915 940 10,700
2022/06/07 933 950 918 921 8,100
2022/06/06 931 935 910 935 5,000
2022/06/03 910 958 910 930 8,800
2022/06/02 907 908 899 908 4,300
2022/06/01 902 916 899 907 5,100
2022/05/31 900 904 896 902 2,200
2022/05/30 905 915 893 899 7,100
2022/05/27 915 916 900 905 4,100
2022/05/26 935 943 910 914 8,900
2022/05/25 944 944 930 933 6,400
2022/05/24 951 952 944 944 3,100
2022/05/23 955 966 945 950 5,300
2022/05/20 968 970 950 955 3,500
2022/05/19 973 980 953 955 5,500
2022/05/18 978 980 950 968 5,100
2022/05/17 965 965 965 965 400
2022/05/16 988 988 955 973 3,700
2022/05/13 974 999 967 979 7,700
2022/05/12 990 990 967 986 3,100
2022/05/11 998 998 966 990 6,200
2022/05/10 987 1,000 975 994 3,700
2022/05/09 993 993 984 987 2,100
2022/05/06 982 990 982 984 2,900
2022/05/02 969 986 966 982 9,000
2022/04/28 976 979 963 966 2,100
2022/04/27 987 987 963 970 3,700
2022/04/26 992 992 969 987 2,900
2022/04/25 988 999 981 992 5,300
2022/04/22 992 992 983 988 1,900
2022/04/21 998 1,009 998 1,000 1,800
2022/04/20 991 1,000 991 998 3,100
2022/04/19 982 1,000 982 991 3,800
2022/04/18 979 997 979 997 4,300
2022/04/15 983 1,002 983 985 4,200
2022/04/14 966 999 966 999 7,300
2022/04/13 981 1,000 981 1,000 3,600
2022/04/12 995 998 988 996 2,500
2022/04/11 997 999 984 984 2,400
2022/04/08 1,008 1,009 971 986 8,800
2022/04/07 997 1,004 978 993 3,200
2022/04/06 976 997 976 985 3,200
2022/04/05 994 1,016 983 986 10,300
2022/04/04 999 1,006 986 993 4,700
2022/04/01 1,010 1,010 993 999 2,000
2022/03/31 1,000 1,040 990 1,022 7,600
2022/03/30 996 1,001 987 1,000 3,100
2022/03/29 975 992 975 985 2,300
2022/03/28 992 992 977 979 2,100
2022/03/25 982 987 970 980 7,200
2022/03/24 975 984 975 982 2,700
2022/03/23 982 987 971 980 4,300
2022/03/22 999 999 963 967 11,900
2022/03/18 990 1,004 988 1,004 5,300
2022/03/17 998 1,005 991 1,005 6,900
2022/03/16 989 998 960 997 8,100
2022/03/15 949 979 928 978 12,300
2022/03/14 934 953 934 949 4,300
2022/03/11 939 958 938 949 6,400
2022/03/10 923 958 923 927 10,100
2022/03/09 948 959 921 923 5,500
2022/03/08 932 940 911 924 10,100
2022/03/07 953 963 944 944 16,300
2022/03/04 961 965 950 953 3,700
2022/03/03 992 992 951 961 6,700
2022/03/02 1,003 1,003 960 960 7,500
2022/03/01 1,033 1,033 1,003 1,003 4,900
2022/02/28 997 1,020 975 1,003 11,000
2022/02/25 964 996 959 990 8,400
2022/02/24 981 995 950 964 15,300
2022/02/22 994 999 981 996 3,800
2022/02/21 981 1,004 975 989 10,800
2022/02/18 1,000 1,010 997 1,000 6,800
2022/02/17 1,007 1,010 1,000 1,010 6,900
2022/02/16 1,015 1,017 1,000 1,006 9,700
2022/02/15 1,011 1,020 996 1,013 9,200
2022/02/14 1,014 1,022 1,002 1,010 5,400
2022/02/10 1,010 1,039 1,010 1,035 7,300
2022/02/09 1,006 1,020 996 1,011 12,900
2022/02/08 1,013 1,026 994 1,003 26,500
2022/02/07 1,015 1,024 1,008 1,024 8,600
2022/02/04 1,006 1,020 1,002 1,009 14,600
2022/02/03 1,045 1,045 997 1,027 21,300
2022/02/02 1,000 1,055 1,000 1,046 14,600
2022/02/01 1,017 1,040 999 1,002 27,500
2022/01/31 1,079 1,108 1,029 1,048 29,200
2022/01/28 1,120 1,147 1,063 1,093 68,000
2022/01/27 1,215 1,231 1,156 1,220 34,100
2022/01/26 1,212 1,229 1,201 1,222 19,500
2022/01/25 1,246 1,246 1,220 1,224 11,500
2022/01/24 1,230 1,236 1,226 1,236 13,700
2022/01/21 1,217 1,226 1,204 1,226 9,700
2022/01/20 1,216 1,230 1,214 1,222 13,800
2022/01/19 1,210 1,214 1,200 1,206 17,200
2022/01/18 1,201 1,215 1,200 1,210 12,700
2022/01/17 1,203 1,215 1,196 1,208 13,000
2022/01/14 1,244 1,244 1,206 1,210 22,800
2022/01/13 1,249 1,249 1,217 1,244 29,400
2022/01/12 1,243 1,259 1,242 1,242 13,900
2022/01/11 1,229 1,262 1,227 1,247 28,900
2022/01/07 1,227 1,235 1,211 1,230 16,400
2022/01/06 1,217 1,229 1,200 1,218 14,900
2022/01/05 1,185 1,229 1,185 1,218 30,800
2022/01/04 1,196 1,214 1,181 1,183 43,200

このページの先頭へ