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 |
---|---|---|---|---|---|
2023/12/29 | 995 | 1,020 | 985 | 1,020 | 63,000 |
2023/12/28 | 960 | 1,000 | 958 | 995 | 60,900 |
2023/12/27 | 949 | 957 | 948 | 956 | 34,000 |
2023/12/26 | 938 | 945 | 938 | 945 | 18,600 |
2023/12/25 | 938 | 941 | 934 | 940 | 10,100 |
2023/12/22 | 940 | 940 | 928 | 938 | 8,900 |
2023/12/21 | 929 | 940 | 920 | 940 | 22,100 |
2023/12/20 | 910 | 927 | 910 | 927 | 15,500 |
2023/12/19 | 904 | 913 | 904 | 905 | 6,300 |
2023/12/18 | 882 | 909 | 882 | 904 | 9,500 |
2023/12/15 | 899 | 906 | 893 | 897 | 6,300 |
2023/12/14 | 898 | 914 | 871 | 893 | 23,200 |
2023/12/13 | 875 | 899 | 870 | 885 | 69,500 |
2023/12/12 | 898 | 921 | 893 | 914 | 16,200 |
2023/12/11 | 909 | 910 | 875 | 888 | 30,400 |
2023/12/08 | 928 | 928 | 903 | 910 | 15,000 |
2023/12/07 | 928 | 934 | 915 | 915 | 20,500 |
2023/12/06 | 925 | 944 | 905 | 928 | 37,700 |
2023/12/05 | 895 | 945 | 895 | 926 | 75,200 |
2023/12/04 | 888 | 900 | 884 | 892 | 17,700 |
2023/12/01 | 870 | 888 | 870 | 884 | 13,000 |
2023/11/30 | 871 | 876 | 860 | 876 | 19,800 |
2023/11/29 | 878 | 889 | 872 | 882 | 9,400 |
2023/11/28 | 877 | 879 | 875 | 879 | 4,500 |
2023/11/27 | 872 | 889 | 870 | 877 | 16,400 |
2023/11/24 | 860 | 875 | 860 | 872 | 9,300 |
2023/11/22 | 862 | 863 | 860 | 863 | 3,600 |
2023/11/21 | 865 | 865 | 860 | 865 | 2,100 |
2023/11/20 | 866 | 866 | 862 | 864 | 3,200 |
2023/11/17 | 857 | 865 | 855 | 863 | 1,800 |
2023/11/16 | 864 | 865 | 853 | 861 | 4,500 |
2023/11/15 | 860 | 865 | 858 | 864 | 8,200 |
2023/11/14 | 851 | 859 | 851 | 859 | 2,100 |
2023/11/13 | 865 | 865 | 852 | 856 | 4,900 |
2023/11/10 | 855 | 858 | 852 | 852 | 1,900 |
2023/11/09 | 855 | 856 | 850 | 855 | 1,500 |
2023/11/08 | 864 | 864 | 853 | 855 | 2,800 |
2023/11/07 | 860 | 860 | 858 | 860 | 3,000 |
2023/11/06 | 855 | 859 | 850 | 858 | 5,600 |
2023/11/02 | 856 | 863 | 855 | 855 | 1,400 |
2023/11/01 | 865 | 865 | 856 | 856 | 3,800 |
2023/10/31 | 860 | 861 | 860 | 860 | 700 |
2023/10/30 | 860 | 868 | 850 | 859 | 8,400 |
2023/10/27 | 858 | 858 | 855 | 856 | 3,500 |
2023/10/26 | 844 | 855 | 844 | 855 | 3,300 |
2023/10/25 | 837 | 855 | 834 | 844 | 7,800 |
2023/10/24 | 858 | 858 | 823 | 837 | 11,000 |
2023/10/23 | 858 | 859 | 855 | 859 | 2,500 |
2023/10/20 | 854 | 859 | 852 | 858 | 2,200 |
2023/10/19 | 858 | 859 | 850 | 853 | 5,200 |
2023/10/18 | 860 | 860 | 853 | 859 | 2,300 |
2023/10/17 | 860 | 860 | 852 | 852 | 4,600 |
2023/10/16 | 860 | 862 | 853 | 855 | 5,200 |
2023/10/13 | 859 | 859 | 855 | 859 | 1,300 |
2023/10/12 | 852 | 859 | 851 | 857 | 3,900 |
2023/10/11 | 855 | 858 | 850 | 855 | 3,400 |
2023/10/10 | 850 | 860 | 850 | 851 | 4,900 |
2023/10/06 | 855 | 868 | 844 | 860 | 4,600 |
2023/10/05 | 849 | 852 | 845 | 850 | 5,100 |
2023/10/04 | 842 | 850 | 839 | 841 | 6,900 |
2023/10/03 | 865 | 865 | 854 | 854 | 5,200 |
2023/10/02 | 859 | 865 | 851 | 865 | 5,000 |
2023/09/29 | 862 | 868 | 854 | 854 | 6,100 |
2023/09/28 | 862 | 862 | 854 | 859 | 3,100 |
2023/09/27 | 855 | 862 | 855 | 862 | 1,300 |
2023/09/26 | 861 | 865 | 855 | 856 | 7,200 |
2023/09/25 | 853 | 862 | 853 | 858 | 2,500 |
2023/09/22 | 857 | 857 | 850 | 852 | 4,900 |
2023/09/21 | 851 | 856 | 850 | 854 | 3,300 |
2023/09/20 | 855 | 859 | 848 | 850 | 6,400 |
2023/09/19 | 844 | 855 | 843 | 855 | 17,400 |
2023/09/15 | 840 | 847 | 838 | 840 | 9,800 |
2023/09/14 | 841 | 841 | 832 | 840 | 3,300 |
2023/09/13 | 835 | 843 | 835 | 838 | 3,500 |
2023/09/12 | 820 | 837 | 820 | 835 | 6,300 |
2023/09/11 | 835 | 838 | 817 | 820 | 17,500 |
2023/09/08 | 843 | 844 | 837 | 837 | 3,900 |
2023/09/07 | 838 | 844 | 836 | 843 | 12,800 |
2023/09/06 | 840 | 843 | 837 | 839 | 3,600 |
2023/09/05 | 839 | 840 | 836 | 840 | 4,100 |
2023/09/04 | 840 | 841 | 833 | 837 | 4,400 |
2023/09/01 | 835 | 835 | 822 | 833 | 3,500 |
2023/08/31 | 816 | 832 | 816 | 827 | 7,000 |
2023/08/30 | 839 | 839 | 816 | 823 | 16,300 |
2023/08/29 | 818 | 835 | 818 | 834 | 17,700 |
2023/08/28 | 814 | 818 | 814 | 818 | 2,000 |
2023/08/25 | 814 | 814 | 812 | 814 | 2,100 |
2023/08/24 | 814 | 814 | 810 | 814 | 1,700 |
2023/08/23 | 810 | 817 | 810 | 814 | 3,300 |
2023/08/22 | 810 | 813 | 808 | 812 | 1,000 |
2023/08/21 | 807 | 819 | 807 | 810 | 4,000 |
2023/08/18 | 809 | 816 | 809 | 811 | 1,000 |
2023/08/17 | 815 | 815 | 809 | 809 | 600 |
2023/08/16 | 812 | 820 | 810 | 815 | 4,700 |
2023/08/15 | 814 | 814 | 808 | 808 | 1,100 |
2023/08/14 | 811 | 817 | 810 | 810 | 6,000 |
2023/08/10 | 814 | 815 | 811 | 811 | 1,900 |
2023/08/09 | 808 | 812 | 808 | 810 | 1,700 |
2023/08/08 | 813 | 813 | 805 | 812 | 5,200 |
2023/08/07 | 817 | 817 | 812 | 813 | 1,500 |
2023/08/04 | 813 | 813 | 812 | 812 | 2,300 |
2023/08/03 | 820 | 820 | 813 | 813 | 2,800 |
2023/08/02 | 820 | 820 | 815 | 816 | 3,700 |
2023/08/01 | 823 | 823 | 818 | 818 | 5,600 |
2023/07/31 | 827 | 827 | 817 | 817 | 5,700 |
2023/07/28 | 819 | 823 | 805 | 815 | 4,400 |
2023/07/27 | 828 | 828 | 821 | 822 | 3,800 |
2023/07/26 | 817 | 830 | 817 | 828 | 4,500 |
2023/07/25 | 810 | 821 | 810 | 817 | 6,800 |
2023/07/24 | 801 | 810 | 801 | 810 | 4,500 |
2023/07/21 | 795 | 799 | 795 | 799 | 10,200 |
2023/07/20 | 805 | 805 | 798 | 803 | 2,700 |
2023/07/19 | 809 | 811 | 800 | 802 | 7,400 |
2023/07/18 | 813 | 813 | 809 | 809 | 3,300 |
2023/07/14 | 812 | 816 | 810 | 814 | 2,100 |
2023/07/13 | 830 | 830 | 800 | 812 | 9,700 |
2023/07/12 | 832 | 832 | 820 | 820 | 5,700 |
2023/07/11 | 846 | 846 | 829 | 831 | 15,900 |
2023/07/10 | 838 | 838 | 824 | 825 | 10,000 |
2023/07/07 | 819 | 830 | 815 | 818 | 12,800 |
2023/07/06 | 813 | 819 | 811 | 815 | 7,900 |
2023/07/05 | 800 | 813 | 798 | 810 | 19,500 |
2023/07/04 | 796 | 799 | 793 | 795 | 3,000 |
2023/07/03 | 795 | 796 | 791 | 793 | 5,600 |
2023/06/30 | 787 | 794 | 786 | 791 | 2,700 |
2023/06/29 | 787 | 799 | 785 | 787 | 5,600 |
2023/06/28 | 786 | 787 | 782 | 783 | 2,300 |
2023/06/27 | 781 | 782 | 781 | 782 | 1,500 |
2023/06/26 | 785 | 786 | 781 | 781 | 4,800 |
2023/06/23 | 785 | 786 | 781 | 781 | 5,400 |
2023/06/22 | 785 | 788 | 785 | 785 | 3,500 |
2023/06/21 | 789 | 789 | 783 | 788 | 2,000 |
2023/06/20 | 785 | 787 | 785 | 785 | 1,900 |
2023/06/19 | 788 | 788 | 783 | 788 | 6,100 |
2023/06/16 | 786 | 787 | 782 | 783 | 3,000 |
2023/06/15 | 783 | 787 | 780 | 784 | 1,700 |
2023/06/14 | 786 | 787 | 780 | 783 | 5,200 |
2023/06/13 | 782 | 785 | 780 | 782 | 3,600 |
2023/06/12 | 780 | 790 | 780 | 782 | 10,300 |
2023/06/09 | 783 | 791 | 781 | 790 | 3,200 |
2023/06/08 | 785 | 785 | 780 | 780 | 3,700 |
2023/06/07 | 788 | 791 | 787 | 787 | 3,600 |
2023/06/06 | 789 | 789 | 785 | 787 | 1,100 |
2023/06/05 | 791 | 794 | 788 | 789 | 2,200 |
2023/06/02 | 786 | 789 | 783 | 789 | 1,800 |
2023/06/01 | 784 | 789 | 784 | 786 | 2,500 |
2023/05/31 | 798 | 798 | 781 | 790 | 5,700 |
2023/05/30 | 787 | 791 | 787 | 791 | 2,600 |
2023/05/29 | 792 | 792 | 786 | 787 | 1,600 |
2023/05/26 | 790 | 792 | 781 | 785 | 4,000 |
2023/05/25 | 788 | 792 | 788 | 790 | 1,800 |
2023/05/24 | 789 | 795 | 788 | 788 | 3,800 |
2023/05/23 | 799 | 799 | 790 | 790 | 8,900 |
2023/05/22 | 782 | 789 | 782 | 788 | 3,100 |
2023/05/19 | 791 | 791 | 783 | 783 | 3,300 |
2023/05/18 | 793 | 798 | 788 | 791 | 8,700 |
2023/05/17 | 791 | 795 | 791 | 793 | 2,500 |
2023/05/16 | 792 | 796 | 790 | 793 | 2,300 |
2023/05/15 | 790 | 793 | 783 | 792 | 10,800 |
2023/05/12 | 789 | 789 | 783 | 787 | 4,400 |
2023/05/11 | 790 | 791 | 786 | 789 | 5,300 |
2023/05/10 | 789 | 793 | 786 | 790 | 5,100 |
2023/05/09 | 794 | 797 | 783 | 789 | 21,100 |
2023/05/08 | 791 | 802 | 782 | 792 | 59,400 |
2023/05/02 | 777 | 787 | 777 | 782 | 20,800 |
2023/05/01 | 767 | 778 | 767 | 775 | 12,400 |
2023/04/28 | 758 | 764 | 756 | 761 | 4,500 |
2023/04/27 | 756 | 758 | 754 | 758 | 2,200 |
2023/04/26 | 756 | 759 | 749 | 752 | 18,700 |
2023/04/25 | 761 | 761 | 753 | 753 | 10,100 |
2023/04/24 | 760 | 761 | 756 | 761 | 2,100 |
2023/04/21 | 757 | 761 | 756 | 757 | 3,700 |
2023/04/20 | 758 | 760 | 756 | 757 | 2,600 |
2023/04/19 | 759 | 760 | 755 | 757 | 2,900 |
2023/04/18 | 755 | 759 | 754 | 759 | 3,400 |
2023/04/17 | 753 | 758 | 753 | 758 | 3,100 |
2023/04/14 | 756 | 756 | 752 | 753 | 1,600 |
2023/04/13 | 755 | 755 | 752 | 752 | 8,600 |
2023/04/12 | 754 | 756 | 753 | 755 | 7,700 |
2023/04/11 | 759 | 759 | 752 | 759 | 4,800 |
2023/04/10 | 755 | 760 | 750 | 760 | 4,900 |
2023/04/07 | 755 | 756 | 754 | 754 | 1,600 |
2023/04/06 | 760 | 760 | 751 | 753 | 5,100 |
2023/04/05 | 764 | 767 | 757 | 757 | 8,800 |
2023/04/04 | 764 | 766 | 760 | 763 | 3,200 |
2023/04/03 | 760 | 764 | 758 | 763 | 3,100 |
2023/03/31 | 766 | 766 | 756 | 759 | 6,600 |
2023/03/30 | 764 | 769 | 762 | 762 | 5,400 |
2023/03/29 | 767 | 767 | 761 | 762 | 9,300 |
2023/03/28 | 774 | 774 | 751 | 767 | 10,400 |
2023/03/27 | 772 | 772 | 768 | 769 | 1,900 |
2023/03/24 | 762 | 784 | 762 | 762 | 7,800 |
2023/03/23 | 758 | 763 | 754 | 762 | 6,400 |
2023/03/22 | 771 | 771 | 760 | 760 | 7,000 |
2023/03/20 | 762 | 766 | 756 | 759 | 10,900 |
2023/03/17 | 762 | 793 | 759 | 761 | 23,200 |
2023/03/16 | 770 | 770 | 760 | 761 | 11,700 |
2023/03/15 | 773 | 775 | 770 | 775 | 7,000 |
2023/03/14 | 781 | 781 | 770 | 771 | 25,300 |
2023/03/13 | 788 | 792 | 781 | 786 | 15,300 |
2023/03/10 | 793 | 793 | 787 | 787 | 16,900 |
2023/03/09 | 792 | 793 | 788 | 793 | 9,800 |
2023/03/08 | 792 | 793 | 789 | 793 | 10,400 |
2023/03/07 | 790 | 792 | 786 | 792 | 12,200 |
2023/03/06 | 790 | 793 | 785 | 787 | 13,200 |
2023/03/03 | 789 | 789 | 782 | 787 | 11,700 |
2023/03/02 | 789 | 792 | 782 | 782 | 18,200 |
2023/03/01 | 788 | 791 | 784 | 789 | 8,400 |
2023/02/28 | 786 | 793 | 786 | 788 | 15,100 |
2023/02/27 | 782 | 786 | 782 | 786 | 12,300 |
2023/02/24 | 780 | 784 | 780 | 782 | 14,100 |
2023/02/22 | 784 | 785 | 780 | 780 | 11,400 |
2023/02/21 | 787 | 787 | 784 | 784 | 6,000 |
2023/02/20 | 783 | 789 | 781 | 786 | 14,000 |
2023/02/17 | 785 | 788 | 782 | 783 | 12,500 |
2023/02/16 | 784 | 786 | 781 | 786 | 10,600 |
2023/02/15 | 788 | 788 | 781 | 784 | 5,200 |
2023/02/14 | 781 | 786 | 780 | 784 | 6,600 |
2023/02/13 | 789 | 790 | 780 | 781 | 16,200 |
2023/02/10 | 797 | 797 | 785 | 788 | 8,400 |
2023/02/09 | 780 | 789 | 775 | 782 | 23,600 |
2023/02/08 | 783 | 784 | 780 | 781 | 12,800 |
2023/02/07 | 793 | 793 | 781 | 785 | 30,100 |
2023/02/06 | 805 | 805 | 786 | 788 | 52,400 |
2023/02/03 | 814 | 814 | 801 | 805 | 25,400 |
2023/02/02 | 812 | 817 | 805 | 811 | 18,000 |
2023/02/01 | 824 | 825 | 809 | 812 | 58,200 |
2023/01/31 | 842 | 842 | 822 | 822 | 40,500 |
2023/01/30 | 830 | 848 | 830 | 833 | 125,700 |
2023/01/27 | 935 | 940 | 925 | 931 | 77,600 |
2023/01/26 | 935 | 938 | 932 | 936 | 38,100 |
2023/01/25 | 929 | 943 | 927 | 935 | 44,800 |
2023/01/24 | 927 | 935 | 927 | 927 | 20,200 |
2023/01/23 | 920 | 925 | 900 | 925 | 34,100 |
2023/01/20 | 894 | 919 | 894 | 910 | 21,000 |
2023/01/19 | 882 | 910 | 878 | 895 | 25,000 |
2023/01/18 | 879 | 906 | 878 | 895 | 21,400 |
2023/01/17 | 884 | 903 | 882 | 882 | 23,100 |
2023/01/16 | 906 | 906 | 878 | 884 | 29,500 |
2023/01/13 | 921 | 923 | 910 | 913 | 22,400 |
2023/01/12 | 945 | 945 | 922 | 926 | 20,800 |
2023/01/11 | 949 | 950 | 918 | 933 | 30,000 |
2023/01/10 | 938 | 942 | 916 | 938 | 40,600 |
2023/01/06 | 894 | 952 | 893 | 914 | 49,300 |
2023/01/05 | 888 | 899 | 887 | 892 | 16,400 |
2023/01/04 | 877 | 891 | 877 | 887 | 25,300 |