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(6136)の株価時系列情報

ＯＳＧ(6136)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
2026/02/10 2,727 2,757 2,723 2,743 435,800
2026/02/09 2,731 2,741 2,706 2,727 343,100
2026/02/06 2,633 2,671 2,623 2,664 237,500
2026/02/05 2,677 2,677 2,630 2,632 310,000
2026/02/04 2,635 2,670 2,622 2,646 465,400
2026/02/03 2,588 2,632 2,581 2,612 317,100
2026/02/02 2,632 2,639 2,556 2,556 276,000
2026/01/30 2,600 2,627 2,587 2,614 334,500
2026/01/29 2,577 2,587 2,551 2,583 339,100
2026/01/28 2,581 2,608 2,543 2,565 441,400
2026/01/27 2,542 2,614 2,542 2,589 380,100
2026/01/26 2,552 2,583 2,516 2,560 309,600
2026/01/23 2,587 2,602 2,568 2,590 222,100
2026/01/22 2,568 2,593 2,551 2,573 248,900
2026/01/21 2,500 2,546 2,500 2,538 169,000
2026/01/20 2,551 2,560 2,517 2,539 260,100
2026/01/19 2,545 2,580 2,520 2,563 260,200
2026/01/16 2,510 2,570 2,505 2,566 314,500
2026/01/15 2,545 2,566 2,505 2,514 441,200
2026/01/14 2,505 2,576 2,497 2,556 487,500
2026/01/13 2,576 2,585 2,485 2,513 781,500
2026/01/09 2,521 2,528 2,389 2,498 1,106,600
2026/01/08 2,336 2,373 2,330 2,371 477,600
2026/01/07 2,320 2,362 2,313 2,336 350,900
2026/01/06 2,309 2,328 2,294 2,319 210,200
2026/01/05 2,308 2,310 2,285 2,295 226,300
2025/12/30 2,291 2,310 2,280 2,286 175,100
2025/12/29 2,282 2,287 2,268 2,286 190,500
2025/12/26 2,297 2,302 2,281 2,283 98,300
2025/12/25 2,299 2,306 2,283 2,295 161,400
2025/12/24 2,292 2,308 2,279 2,287 135,000
2025/12/23 2,266 2,298 2,259 2,291 213,800
2025/12/22 2,287 2,290 2,255 2,266 334,200
2025/12/19 2,256 2,281 2,256 2,275 208,500
2025/12/18 2,271 2,281 2,258 2,269 166,300
2025/12/17 2,281 2,292 2,260 2,280 255,000
2025/12/16 2,340 2,346 2,287 2,291 218,100
2025/12/15 2,354 2,360 2,325 2,349 265,100
2025/12/12 2,328 2,354 2,318 2,354 269,400
2025/12/11 2,329 2,341 2,287 2,309 233,900
2025/12/10 2,338 2,350 2,315 2,315 228,300
2025/12/09 2,325 2,349 2,322 2,327 271,200
2025/12/08 2,299 2,347 2,289 2,319 367,600
2025/12/05 2,293 2,310 2,270 2,270 183,800
2025/12/04 2,270 2,315 2,268 2,312 226,600
2025/12/03 2,297 2,310 2,277 2,277 283,700
2025/12/02 2,284 2,298 2,270 2,298 272,400
2025/12/01 2,296 2,308 2,285 2,287 275,900
2025/11/28 2,273 2,302 2,263 2,299 377,600
2025/11/27 2,250 2,285 2,250 2,273 457,600
2025/11/26 2,300 2,337 2,293 2,316 578,800
2025/11/25 2,274 2,290 2,268 2,280 413,600
2025/11/21 2,221 2,270 2,217 2,260 490,300
2025/11/20 2,220 2,249 2,216 2,227 245,300
2025/11/19 2,220 2,229 2,192 2,196 257,600
2025/11/18 2,213 2,234 2,208 2,215 274,600
2025/11/17 2,236 2,236 2,217 2,220 211,000
2025/11/14 2,204 2,237 2,200 2,237 316,200
2025/11/13 2,284 2,284 2,234 2,238 247,600
2025/11/12 2,252 2,286 2,246 2,265 316,700
2025/11/11 2,265 2,265 2,238 2,252 251,300
2025/11/10 2,252 2,277 2,243 2,257 267,300
2025/11/07 2,206 2,245 2,199 2,241 316,400
2025/11/06 2,229 2,243 2,210 2,220 241,100
2025/11/05 2,206 2,221 2,148 2,196 374,500
2025/11/04 2,260 2,265 2,210 2,223 273,700
2025/10/31 2,239 2,246 2,221 2,238 301,800
2025/10/30 2,214 2,239 2,211 2,237 245,000
2025/10/29 2,260 2,263 2,200 2,200 258,900
2025/10/28 2,288 2,300 2,248 2,249 251,500
2025/10/27 2,288 2,310 2,275 2,301 245,400
2025/10/24 2,260 2,280 2,251 2,267 265,500
2025/10/23 2,260 2,260 2,236 2,249 329,800
2025/10/22 2,265 2,288 2,261 2,273 340,700
2025/10/21 2,286 2,289 2,259 2,272 297,900
2025/10/20 2,280 2,280 2,258 2,268 313,300
2025/10/17 2,269 2,279 2,243 2,253 427,400
2025/10/16 2,268 2,274 2,213 2,219 463,300
2025/10/15 2,235 2,269 2,219 2,262 312,000
2025/10/14 2,196 2,240 2,178 2,204 493,000
2025/10/10 2,256 2,292 2,212 2,231 696,100
2025/10/09 2,222 2,274 2,222 2,266 338,700
2025/10/08 2,230 2,253 2,228 2,228 446,100
2025/10/07 2,212 2,229 2,204 2,204 356,400
2025/10/06 2,224 2,228 2,175 2,199 465,600
2025/10/03 2,130 2,182 2,123 2,174 471,100
2025/10/02 2,122 2,158 2,120 2,128 365,500
2025/10/01 2,114 2,131 2,086 2,126 433,900
2025/09/30 2,105 2,131 2,104 2,121 307,000
2025/09/29 2,100 2,110 2,087 2,099 239,600
2025/09/26 2,081 2,089 2,072 2,088 209,300
2025/09/25 2,080 2,090 2,077 2,081 193,300
2025/09/24 2,078 2,084 2,054 2,070 213,500
2025/09/22 2,048 2,082 2,039 2,073 294,400
2025/09/19 2,085 2,086 2,027 2,038 478,000
2025/09/18 2,069 2,072 2,053 2,060 199,800
2025/09/17 2,062 2,068 2,046 2,060 216,900
2025/09/16 2,066 2,083 2,063 2,075 233,800
2025/09/12 2,076 2,082 2,060 2,063 309,300
2025/09/11 2,066 2,089 2,060 2,073 248,100
2025/09/10 2,060 2,067 2,053 2,066 161,900
2025/09/09 2,054 2,069 2,051 2,067 172,000
2025/09/08 2,050 2,054 2,037 2,052 134,700
2025/09/05 2,011 2,047 2,011 2,041 229,800
2025/09/04 2,022 2,032 2,011 2,016 184,000
2025/09/03 2,013 2,030 2,009 2,023 274,300
2025/09/02 2,009 2,019 2,005 2,012 216,100
2025/09/01 2,018 2,031 1,998 2,007 190,200
2025/08/29 2,018 2,030 2,008 2,025 299,900
2025/08/28 2,039 2,042 2,020 2,028 551,800
2025/08/27 2,035 2,048 2,027 2,036 333,700
2025/08/26 2,054 2,056 2,033 2,045 244,900
2025/08/25 2,027 2,060 2,018 2,054 320,700
2025/08/22 2,019 2,027 2,009 2,027 212,900
2025/08/21 2,021 2,032 2,014 2,025 256,300
2025/08/20 2,036 2,045 2,021 2,021 266,100
2025/08/19 2,024 2,029 2,008 2,025 372,700
2025/08/18 2,051 2,051 2,024 2,030 328,600
2025/08/15 2,050 2,062 2,037 2,053 284,800
2025/08/14 2,050 2,056 2,039 2,050 231,300
2025/08/13 2,045 2,060 2,039 2,055 317,400
2025/08/12 2,071 2,079 2,041 2,045 451,100
2025/08/08 2,050 2,080 2,048 2,071 525,000
2025/08/07 2,011 2,045 2,003 2,043 336,300
2025/08/06 2,005 2,039 2,002 2,032 358,800
2025/08/05 2,013 2,043 2,000 2,008 447,400
2025/08/04 1,947 2,011 1,941 2,003 737,800
2025/08/01 1,958 1,986 1,956 1,980 676,500
2025/07/31 1,960 1,969 1,949 1,956 530,300
2025/07/30 1,940 1,950 1,931 1,948 1,897,400
2025/07/29 1,926 1,948 1,923 1,948 658,000
2025/07/28 1,924 1,953 1,919 1,940 638,400
2025/07/25 1,914 1,929 1,903 1,921 503,400
2025/07/24 1,877 1,910 1,869 1,910 582,300
2025/07/23 1,849 1,888 1,846 1,877 617,100
2025/07/22 1,844 1,859 1,831 1,843 426,900
2025/07/18 1,863 1,868 1,835 1,839 428,200
2025/07/17 1,820 1,852 1,820 1,851 479,800
2025/07/16 1,822 1,833 1,813 1,827 387,300
2025/07/15 1,844 1,854 1,819 1,827 534,700
2025/07/14 1,898 1,898 1,844 1,851 714,700
2025/07/11 1,900 1,925 1,858 1,915 1,542,300
2025/07/10 1,752 1,760 1,739 1,756 438,900
2025/07/09 1,757 1,771 1,751 1,752 404,500
2025/07/08 1,730 1,760 1,728 1,757 457,500
2025/07/07 1,732 1,735 1,724 1,724 299,400
2025/07/04 1,737 1,740 1,719 1,731 175,100
2025/07/03 1,713 1,736 1,707 1,728 224,100
2025/07/02 1,700 1,717 1,700 1,713 240,000
2025/07/01 1,692 1,704 1,692 1,700 241,000
2025/06/30 1,716 1,718 1,700 1,701 207,400
2025/06/27 1,721 1,721 1,700 1,706 267,200
2025/06/26 1,690 1,707 1,688 1,702 276,900
2025/06/25 1,668 1,693 1,668 1,689 297,500
2025/06/24 1,680 1,689 1,662 1,662 198,300
2025/06/23 1,674 1,678 1,668 1,670 216,200
2025/06/20 1,665 1,678 1,665 1,675 356,500
2025/06/19 1,685 1,689 1,664 1,665 204,200
2025/06/18 1,678 1,687 1,676 1,685 226,400
2025/06/17 1,671 1,683 1,671 1,678 214,800
2025/06/16 1,666 1,677 1,663 1,670 186,500
2025/06/13 1,662 1,670 1,649 1,661 258,500
2025/06/12 1,662 1,674 1,653 1,662 222,500
2025/06/11 1,650 1,663 1,647 1,662 196,400
2025/06/10 1,661 1,669 1,647 1,647 225,700
2025/06/09 1,667 1,668 1,652 1,656 170,900
2025/06/06 1,659 1,669 1,652 1,660 283,500
2025/06/05 1,649 1,666 1,647 1,663 261,400
2025/06/04 1,652 1,668 1,651 1,660 322,800
2025/06/03 1,650 1,654 1,642 1,642 335,000
2025/06/02 1,646 1,655 1,632 1,651 304,200
2025/05/30 1,633 1,660 1,627 1,654 400,600
2025/05/29 1,624 1,650 1,617 1,647 523,400
2025/05/28 1,654 1,669 1,642 1,651 617,100
2025/05/27 1,615 1,636 1,615 1,629 251,500
2025/05/26 1,625 1,628 1,614 1,615 256,800
2025/05/23 1,607 1,625 1,606 1,625 275,000
2025/05/22 1,640 1,640 1,599 1,607 570,100
2025/05/21 1,665 1,671 1,657 1,658 281,700
2025/05/20 1,671 1,679 1,653 1,655 483,200
2025/05/19 1,668 1,676 1,659 1,665 322,100
2025/05/16 1,674 1,694 1,660 1,666 404,100
2025/05/15 1,683 1,691 1,661 1,673 437,100
2025/05/14 1,702 1,706 1,682 1,699 412,100
2025/05/13 1,701 1,719 1,699 1,701 382,100
2025/05/12 1,682 1,696 1,679 1,693 391,100
2025/05/09 1,690 1,696 1,674 1,679 394,400
2025/05/08 1,672 1,688 1,671 1,682 254,400
2025/05/07 1,678 1,705 1,670 1,680 490,900
2025/05/02 1,679 1,688 1,657 1,667 570,400
2025/05/01 1,685 1,695 1,671 1,685 514,600
2025/04/30 1,675 1,702 1,673 1,693 536,300
2025/04/28 1,665 1,698 1,665 1,681 547,700
2025/04/25 1,636 1,659 1,636 1,650 442,900
2025/04/24 1,639 1,654 1,633 1,633 421,300
2025/04/23 1,625 1,649 1,625 1,636 539,300
2025/04/22 1,598 1,618 1,585 1,596 478,000
2025/04/21 1,602 1,604 1,575 1,598 399,100
2025/04/18 1,600 1,618 1,600 1,607 255,500
2025/04/17 1,566 1,599 1,563 1,598 407,300

このページの先頭へ