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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,578 | 1,590 | 1,557 | 1,566 | 544,400 |
| 2025/04/15 | 1,612 | 1,612 | 1,597 | 1,600 | 277,500 |
| 2025/04/14 | 1,569 | 1,615 | 1,558 | 1,614 | 544,200 |
| 2025/04/11 | 1,530 | 1,552 | 1,466 | 1,547 | 764,300 |
| 2025/04/10 | 1,569 | 1,575 | 1,541 | 1,556 | 541,100 |
| 2025/04/09 | 1,497 | 1,507 | 1,468 | 1,494 | 444,900 |
| 2025/04/08 | 1,515 | 1,551 | 1,515 | 1,526 | 653,600 |
| 2025/04/07 | 1,501 | 1,523 | 1,454 | 1,485 | 885,700 |
| 2025/04/04 | 1,526 | 1,544 | 1,509 | 1,533 | 625,800 |
| 2025/04/03 | 1,598 | 1,598 | 1,567 | 1,577 | 550,900 |
| 2025/04/02 | 1,631 | 1,650 | 1,625 | 1,628 | 442,400 |
| 2025/04/01 | 1,647 | 1,651 | 1,621 | 1,621 | 487,900 |
| 2025/03/31 | 1,668 | 1,673 | 1,631 | 1,631 | 712,900 |
| 2025/03/28 | 1,700 | 1,711 | 1,686 | 1,686 | 329,500 |
| 2025/03/27 | 1,710 | 1,716 | 1,700 | 1,716 | 255,000 |
| 2025/03/26 | 1,721 | 1,721 | 1,708 | 1,715 | 257,100 |
| 2025/03/25 | 1,701 | 1,717 | 1,700 | 1,713 | 273,700 |
| 2025/03/24 | 1,717 | 1,724 | 1,696 | 1,699 | 332,700 |
| 2025/03/21 | 1,723 | 1,746 | 1,716 | 1,722 | 1,238,100 |
| 2025/03/19 | 1,713 | 1,735 | 1,712 | 1,722 | 278,600 |
| 2025/03/18 | 1,744 | 1,750 | 1,716 | 1,723 | 320,900 |
| 2025/03/17 | 1,726 | 1,743 | 1,724 | 1,736 | 200,900 |
| 2025/03/14 | 1,718 | 1,721 | 1,702 | 1,714 | 234,700 |
| 2025/03/13 | 1,720 | 1,739 | 1,713 | 1,721 | 175,100 |
| 2025/03/12 | 1,700 | 1,740 | 1,700 | 1,728 | 376,500 |
| 2025/03/11 | 1,700 | 1,725 | 1,696 | 1,712 | 318,600 |
| 2025/03/10 | 1,751 | 1,760 | 1,720 | 1,732 | 222,900 |
| 2025/03/07 | 1,742 | 1,772 | 1,726 | 1,750 | 388,800 |
| 2025/03/06 | 1,729 | 1,762 | 1,725 | 1,747 | 513,100 |
| 2025/03/05 | 1,724 | 1,741 | 1,721 | 1,729 | 284,400 |
| 2025/03/04 | 1,750 | 1,759 | 1,719 | 1,723 | 262,600 |
| 2025/03/03 | 1,733 | 1,751 | 1,720 | 1,742 | 343,100 |
| 2025/02/28 | 1,739 | 1,739 | 1,713 | 1,723 | 389,500 |
| 2025/02/27 | 1,753 | 1,759 | 1,739 | 1,756 | 205,900 |
| 2025/02/26 | 1,759 | 1,760 | 1,728 | 1,740 | 577,800 |
| 2025/02/25 | 1,725 | 1,760 | 1,725 | 1,749 | 392,300 |
| 2025/02/21 | 1,696 | 1,723 | 1,689 | 1,718 | 488,500 |
| 2025/02/20 | 1,681 | 1,701 | 1,681 | 1,689 | 371,800 |
| 2025/02/19 | 1,667 | 1,695 | 1,667 | 1,683 | 241,900 |
| 2025/02/18 | 1,667 | 1,673 | 1,659 | 1,667 | 246,600 |
| 2025/02/17 | 1,685 | 1,694 | 1,667 | 1,667 | 316,600 |
| 2025/02/14 | 1,693 | 1,700 | 1,685 | 1,686 | 280,900 |
| 2025/02/13 | 1,699 | 1,708 | 1,688 | 1,700 | 469,500 |
| 2025/02/12 | 1,691 | 1,693 | 1,672 | 1,683 | 520,000 |
| 2025/02/10 | 1,689 | 1,699 | 1,687 | 1,691 | 301,600 |
| 2025/02/07 | 1,677 | 1,697 | 1,671 | 1,692 | 478,300 |
| 2025/02/06 | 1,670 | 1,680 | 1,652 | 1,679 | 434,400 |
| 2025/02/05 | 1,666 | 1,668 | 1,637 | 1,652 | 479,700 |
| 2025/02/04 | 1,676 | 1,689 | 1,657 | 1,666 | 517,400 |
| 2025/02/03 | 1,709 | 1,718 | 1,662 | 1,671 | 691,100 |
| 2025/01/31 | 1,699 | 1,729 | 1,696 | 1,722 | 476,500 |
| 2025/01/30 | 1,690 | 1,705 | 1,690 | 1,699 | 198,800 |
| 2025/01/29 | 1,700 | 1,715 | 1,698 | 1,703 | 234,700 |
| 2025/01/28 | 1,695 | 1,711 | 1,686 | 1,700 | 340,400 |
| 2025/01/27 | 1,698 | 1,713 | 1,688 | 1,690 | 396,400 |
| 2025/01/24 | 1,688 | 1,693 | 1,677 | 1,679 | 255,800 |
| 2025/01/23 | 1,655 | 1,683 | 1,652 | 1,677 | 373,500 |
| 2025/01/22 | 1,651 | 1,668 | 1,645 | 1,654 | 241,600 |
| 2025/01/21 | 1,654 | 1,657 | 1,637 | 1,645 | 259,400 |
| 2025/01/20 | 1,636 | 1,663 | 1,630 | 1,655 | 363,600 |
| 2025/01/17 | 1,624 | 1,641 | 1,616 | 1,636 | 385,900 |
| 2025/01/16 | 1,660 | 1,666 | 1,638 | 1,640 | 405,200 |
| 2025/01/15 | 1,672 | 1,675 | 1,644 | 1,651 | 509,100 |
| 2025/01/14 | 1,714 | 1,714 | 1,652 | 1,672 | 571,700 |
| 2025/01/10 | 1,711 | 1,738 | 1,695 | 1,722 | 1,014,800 |
| 2025/01/09 | 1,840 | 1,840 | 1,802 | 1,824 | 528,400 |
| 2025/01/08 | 1,836 | 1,846 | 1,832 | 1,840 | 307,800 |
| 2025/01/07 | 1,850 | 1,859 | 1,834 | 1,845 | 220,700 |
| 2025/01/06 | 1,858 | 1,868 | 1,832 | 1,833 | 283,300 |
| 2024/12/30 | 1,849 | 1,860 | 1,838 | 1,855 | 353,900 |
| 2024/12/27 | 1,824 | 1,840 | 1,817 | 1,839 | 289,900 |
| 2024/12/26 | 1,796 | 1,815 | 1,795 | 1,814 | 261,900 |
| 2024/12/25 | 1,782 | 1,793 | 1,774 | 1,793 | 214,300 |
| 2024/12/24 | 1,783 | 1,788 | 1,774 | 1,782 | 150,300 |
| 2024/12/23 | 1,773 | 1,783 | 1,766 | 1,781 | 164,100 |
| 2024/12/20 | 1,767 | 1,783 | 1,762 | 1,783 | 797,500 |
| 2024/12/19 | 1,735 | 1,774 | 1,735 | 1,756 | 209,300 |
| 2024/12/18 | 1,745 | 1,764 | 1,744 | 1,749 | 134,500 |
| 2024/12/17 | 1,761 | 1,764 | 1,742 | 1,748 | 182,400 |
| 2024/12/16 | 1,735 | 1,768 | 1,734 | 1,761 | 283,100 |
| 2024/12/13 | 1,739 | 1,752 | 1,719 | 1,733 | 542,400 |
| 2024/12/12 | 1,766 | 1,770 | 1,754 | 1,763 | 390,400 |
| 2024/12/11 | 1,744 | 1,746 | 1,733 | 1,744 | 231,000 |
| 2024/12/10 | 1,753 | 1,755 | 1,743 | 1,744 | 225,400 |
| 2024/12/09 | 1,745 | 1,751 | 1,735 | 1,739 | 199,500 |
| 2024/12/06 | 1,724 | 1,738 | 1,715 | 1,732 | 203,900 |
| 2024/12/05 | 1,734 | 1,740 | 1,725 | 1,726 | 299,800 |
| 2024/12/04 | 1,769 | 1,776 | 1,729 | 1,729 | 241,300 |
| 2024/12/03 | 1,769 | 1,786 | 1,765 | 1,774 | 307,300 |
| 2024/12/02 | 1,763 | 1,777 | 1,759 | 1,769 | 196,500 |
| 2024/11/29 | 1,745 | 1,761 | 1,740 | 1,753 | 158,800 |
| 2024/11/28 | 1,738 | 1,767 | 1,736 | 1,753 | 363,400 |
| 2024/11/27 | 1,794 | 1,801 | 1,767 | 1,775 | 509,900 |
| 2024/11/26 | 1,800 | 1,807 | 1,789 | 1,800 | 303,300 |
| 2024/11/25 | 1,807 | 1,808 | 1,795 | 1,801 | 573,000 |
| 2024/11/22 | 1,782 | 1,794 | 1,782 | 1,790 | 240,200 |
| 2024/11/21 | 1,782 | 1,795 | 1,778 | 1,782 | 214,000 |
| 2024/11/20 | 1,777 | 1,794 | 1,774 | 1,782 | 202,900 |
| 2024/11/19 | 1,796 | 1,811 | 1,780 | 1,786 | 357,400 |
| 2024/11/18 | 1,770 | 1,797 | 1,768 | 1,789 | 257,200 |
| 2024/11/15 | 1,782 | 1,783 | 1,766 | 1,773 | 276,600 |
| 2024/11/14 | 1,786 | 1,797 | 1,771 | 1,771 | 239,800 |
| 2024/11/13 | 1,783 | 1,795 | 1,773 | 1,777 | 368,600 |
| 2024/11/12 | 1,795 | 1,806 | 1,790 | 1,791 | 320,900 |
| 2024/11/11 | 1,796 | 1,799 | 1,777 | 1,795 | 222,700 |
| 2024/11/08 | 1,825 | 1,830 | 1,800 | 1,800 | 325,200 |
| 2024/11/07 | 1,821 | 1,830 | 1,809 | 1,817 | 318,300 |
| 2024/11/06 | 1,808 | 1,825 | 1,797 | 1,814 | 317,900 |
| 2024/11/05 | 1,800 | 1,812 | 1,788 | 1,788 | 384,000 |
| 2024/11/01 | 1,801 | 1,818 | 1,797 | 1,806 | 261,000 |
| 2024/10/31 | 1,812 | 1,825 | 1,804 | 1,810 | 248,000 |
| 2024/10/30 | 1,803 | 1,816 | 1,796 | 1,804 | 462,800 |
| 2024/10/29 | 1,819 | 1,819 | 1,795 | 1,802 | 290,600 |
| 2024/10/28 | 1,792 | 1,819 | 1,787 | 1,818 | 244,600 |
| 2024/10/25 | 1,790 | 1,804 | 1,781 | 1,795 | 466,000 |
| 2024/10/24 | 1,798 | 1,799 | 1,775 | 1,788 | 322,700 |
| 2024/10/23 | 1,799 | 1,813 | 1,794 | 1,806 | 220,700 |
| 2024/10/22 | 1,824 | 1,828 | 1,787 | 1,799 | 409,900 |
| 2024/10/21 | 1,826 | 1,831 | 1,818 | 1,824 | 277,700 |
| 2024/10/18 | 1,820 | 1,837 | 1,815 | 1,823 | 351,900 |
| 2024/10/17 | 1,795 | 1,822 | 1,791 | 1,819 | 469,000 |
| 2024/10/16 | 1,791 | 1,813 | 1,789 | 1,794 | 413,700 |
| 2024/10/15 | 1,785 | 1,801 | 1,761 | 1,789 | 818,900 |
| 2024/10/11 | 1,850 | 1,879 | 1,778 | 1,783 | 2,015,100 |
| 2024/10/10 | 1,960 | 1,970 | 1,948 | 1,957 | 376,400 |
| 2024/10/09 | 1,975 | 1,983 | 1,959 | 1,959 | 313,700 |
| 2024/10/08 | 1,982 | 1,992 | 1,962 | 1,975 | 327,300 |
| 2024/10/07 | 2,020 | 2,025 | 2,005 | 2,014 | 295,100 |