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
2024/04/19 1,940 1,951 1,899 1,920 514,200
2024/04/18 1,936 1,979 1,927 1,956 488,700
2024/04/17 1,976 1,988 1,936 1,936 557,600
2024/04/16 1,981 1,991 1,971 1,975 420,400
2024/04/15 1,995 2,009 1,987 1,994 507,600
2024/04/12 2,038 2,042 2,008 2,011 539,200
2024/04/11 2,005 2,037 1,990 2,036 446,000
2024/04/10 2,010 2,017 1,995 2,007 430,200
2024/04/09 2,050 2,059 2,009 2,019 437,000
2024/04/08 2,037 2,061 2,018 2,036 387,500
2024/04/05 2,075 2,096 1,999 2,036 1,077,300
2024/04/04 2,178 2,199 2,170 2,175 442,400
2024/04/03 2,153 2,167 2,134 2,160 244,700
2024/04/02 2,167 2,167 2,140 2,158 199,500
2024/04/01 2,200 2,206 2,162 2,169 239,800
2024/03/29 2,170 2,194 2,165 2,187 159,700
2024/03/28 2,176 2,197 2,162 2,170 247,200
2024/03/27 2,150 2,190 2,140 2,176 337,400
2024/03/26 2,153 2,153 2,132 2,132 215,700
2024/03/25 2,179 2,179 2,147 2,153 164,300
2024/03/22 2,183 2,188 2,164 2,180 211,100
2024/03/21 2,166 2,183 2,155 2,168 259,500
2024/03/19 2,101 2,151 2,086 2,146 230,600
2024/03/18 2,125 2,132 2,110 2,127 184,500
2024/03/15 2,067 2,122 2,067 2,099 533,700
2024/03/14 2,075 2,084 2,044 2,081 259,800
2024/03/13 2,100 2,110 2,031 2,045 258,300
2024/03/12 2,089 2,090 2,055 2,084 291,000
2024/03/11 2,110 2,123 2,080 2,106 245,700
2024/03/08 2,096 2,147 2,082 2,122 276,400
2024/03/07 2,147 2,155 2,105 2,112 286,200
2024/03/06 2,073 2,120 2,070 2,111 314,500
2024/03/05 2,098 2,098 2,066 2,073 357,900
2024/03/04 2,140 2,146 2,112 2,112 366,300
2024/03/01 2,101 2,126 2,101 2,116 226,700
2024/02/29 2,108 2,119 2,084 2,100 218,800
2024/02/28 2,144 2,156 2,108 2,108 206,400
2024/02/27 2,145 2,178 2,134 2,159 315,100
2024/02/26 2,133 2,153 2,131 2,149 248,700
2024/02/22 2,151 2,159 2,112 2,121 232,700
2024/02/21 2,136 2,157 2,133 2,146 439,400
2024/02/20 2,106 2,147 2,100 2,137 441,500
2024/02/19 2,088 2,111 2,085 2,106 494,200
2024/02/16 2,053 2,097 2,047 2,088 652,300
2024/02/15 1,993 2,022 1,989 2,015 393,300
2024/02/14 1,989 1,989 1,957 1,980 355,600
2024/02/13 1,997 2,014 1,988 2,011 291,700
2024/02/09 1,979 2,002 1,975 1,982 362,000
2024/02/08 1,990 1,998 1,973 1,987 326,100
2024/02/07 2,001 2,017 1,998 2,004 388,900
2024/02/06 2,016 2,028 2,005 2,007 442,900
2024/02/05 2,042 2,048 2,017 2,027 350,400
2024/02/02 2,036 2,043 2,010 2,029 380,600
2024/02/01 2,030 2,067 2,027 2,036 688,200
2024/01/31 2,035 2,047 2,009 2,023 358,200
2024/01/30 2,069 2,083 2,050 2,053 314,900
2024/01/29 2,040 2,068 2,032 2,065 347,900
2024/01/26 2,059 2,063 2,040 2,040 322,500
2024/01/25 2,031 2,064 2,031 2,063 516,200
2024/01/24 2,040 2,045 2,020 2,024 326,000
2024/01/23 2,061 2,074 2,025 2,030 305,600
2024/01/22 2,043 2,066 2,042 2,048 226,600
2024/01/19 2,025 2,043 2,019 2,027 336,900
2024/01/18 2,030 2,032 2,011 2,014 309,300
2024/01/17 2,079 2,103 2,030 2,034 431,600
2024/01/16 2,115 2,124 2,069 2,072 419,400
2024/01/15 2,115 2,128 2,090 2,114 642,500
2024/01/12 2,135 2,177 2,114 2,116 1,789,600
2024/01/11 2,029 2,044 2,020 2,035 418,200
2024/01/10 1,988 2,014 1,988 2,007 376,000
2024/01/09 1,990 2,011 1,973 1,988 344,600
2024/01/05 1,980 1,991 1,965 1,965 306,200
2024/01/04 1,993 2,005 1,972 1,995 288,900
2023/12/29 2,011 2,027 2,008 2,022 235,300
2023/12/28 2,004 2,023 1,997 2,011 210,700
2023/12/27 2,022 2,049 2,018 2,026 296,400
2023/12/26 1,994 2,015 1,988 2,014 215,300
2023/12/25 1,977 2,000 1,966 1,994 309,300
2023/12/22 1,967 1,981 1,957 1,975 287,500
2023/12/21 1,945 1,965 1,944 1,960 240,100
2023/12/20 1,970 1,993 1,969 1,970 382,300
2023/12/19 1,930 1,974 1,917 1,963 390,900
2023/12/18 1,940 1,952 1,923 1,945 246,000
2023/12/15 1,942 1,975 1,941 1,973 382,600
2023/12/14 1,934 1,946 1,920 1,942 298,500
2023/12/13 1,976 1,984 1,940 1,948 389,500
2023/12/12 1,968 1,983 1,963 1,976 348,200
2023/12/11 1,925 1,959 1,923 1,954 368,900
2023/12/08 1,914 1,920 1,892 1,900 365,800
2023/12/07 1,910 1,927 1,901 1,911 434,600
2023/12/06 1,899 1,911 1,853 1,910 1,074,200
2023/12/05 1,817 1,833 1,791 1,792 195,600
2023/12/04 1,830 1,844 1,814 1,836 145,800
2023/12/01 1,849 1,849 1,830 1,836 147,700
2023/11/30 1,822 1,845 1,820 1,841 224,300
2023/11/29 1,805 1,828 1,791 1,809 265,800
2023/11/28 1,852 1,868 1,842 1,846 496,700
2023/11/27 1,862 1,873 1,838 1,840 195,300
2023/11/24 1,840 1,872 1,838 1,858 326,800
2023/11/22 1,802 1,838 1,798 1,825 278,400
2023/11/21 1,785 1,811 1,785 1,803 245,200
2023/11/20 1,814 1,823 1,793 1,793 255,200
2023/11/17 1,775 1,813 1,775 1,813 206,000
2023/11/16 1,810 1,810 1,773 1,785 199,600
2023/11/15 1,789 1,810 1,778 1,810 221,400
2023/11/14 1,769 1,778 1,760 1,764 164,600
2023/11/13 1,800 1,806 1,759 1,768 246,800
2023/11/10 1,791 1,796 1,774 1,793 164,700
2023/11/09 1,770 1,794 1,755 1,794 210,300
2023/11/08 1,768 1,771 1,748 1,755 329,900
2023/11/07 1,770 1,782 1,760 1,765 183,300
2023/11/06 1,757 1,773 1,746 1,763 265,200
2023/11/02 1,747 1,750 1,714 1,717 266,700
2023/11/01 1,749 1,755 1,721 1,724 224,300
2023/10/31 1,704 1,716 1,687 1,710 175,400
2023/10/30 1,712 1,717 1,693 1,710 259,000
2023/10/27 1,703 1,717 1,696 1,715 149,100
2023/10/26 1,700 1,712 1,673 1,681 189,000
2023/10/25 1,711 1,723 1,702 1,703 142,400
2023/10/24 1,711 1,720 1,668 1,709 288,600
2023/10/23 1,710 1,726 1,710 1,711 172,700
2023/10/20 1,725 1,735 1,715 1,716 124,000
2023/10/19 1,729 1,744 1,725 1,727 200,400
2023/10/18 1,792 1,794 1,752 1,756 143,700
2023/10/17 1,786 1,799 1,760 1,771 237,600
2023/10/16 1,756 1,770 1,740 1,759 306,100
2023/10/13 1,784 1,801 1,773 1,780 332,500
2023/10/12 1,766 1,813 1,758 1,812 328,600
2023/10/11 1,770 1,770 1,745 1,748 190,300
2023/10/10 1,761 1,780 1,748 1,764 298,000
2023/10/06 1,700 1,762 1,698 1,741 553,500
2023/10/05 1,710 1,736 1,701 1,733 345,800
2023/10/04 1,720 1,725 1,701 1,704 377,100
2023/10/03 1,793 1,796 1,743 1,744 377,500
2023/10/02 1,788 1,813 1,782 1,785 372,800
2023/09/29 1,790 1,794 1,755 1,762 469,300
2023/09/28 1,789 1,813 1,780 1,794 293,900
2023/09/27 1,784 1,808 1,767 1,803 315,400
2023/09/26 1,812 1,812 1,797 1,798 135,800
2023/09/25 1,800 1,813 1,790 1,803 141,400
2023/09/22 1,798 1,798 1,781 1,789 200,800
2023/09/21 1,828 1,834 1,804 1,806 175,000
2023/09/20 1,856 1,860 1,832 1,832 192,300
2023/09/19 1,835 1,852 1,826 1,851 222,000
2023/09/15 1,844 1,844 1,826 1,838 378,100
2023/09/14 1,816 1,832 1,810 1,827 214,700
2023/09/13 1,837 1,837 1,810 1,812 250,700
2023/09/12 1,841 1,857 1,814 1,830 153,500
2023/09/11 1,831 1,836 1,814 1,826 171,000
2023/09/08 1,832 1,845 1,819 1,821 258,700
2023/09/07 1,864 1,874 1,857 1,860 173,100
2023/09/06 1,857 1,875 1,852 1,861 331,500
2023/09/05 1,873 1,874 1,856 1,865 326,300
2023/09/04 1,855 1,860 1,833 1,860 343,700
2023/09/01 1,838 1,865 1,837 1,848 265,900
2023/08/31 1,825 1,843 1,822 1,839 226,800
2023/08/30 1,846 1,851 1,835 1,840 186,500
2023/08/29 1,835 1,845 1,820 1,833 224,400
2023/08/28 1,820 1,832 1,813 1,830 228,200
2023/08/25 1,802 1,816 1,798 1,807 177,200
2023/08/24 1,836 1,843 1,821 1,832 111,200
2023/08/23 1,804 1,839 1,795 1,836 116,500
2023/08/22 1,801 1,812 1,790 1,810 145,900
2023/08/21 1,818 1,819 1,796 1,796 167,500
2023/08/18 1,800 1,825 1,795 1,816 154,300
2023/08/17 1,827 1,833 1,805 1,821 226,300
2023/08/16 1,822 1,834 1,816 1,825 202,100
2023/08/15 1,870 1,881 1,850 1,850 143,700
2023/08/14 1,898 1,910 1,865 1,867 123,600
2023/08/10 1,879 1,901 1,864 1,898 128,200
2023/08/09 1,886 1,888 1,865 1,877 169,500
2023/08/08 1,885 1,901 1,876 1,886 137,900
2023/08/07 1,881 1,888 1,871 1,878 290,900
2023/08/04 1,850 1,880 1,847 1,869 180,400
2023/08/03 1,875 1,875 1,835 1,850 327,000
2023/08/02 1,879 1,925 1,872 1,904 374,100
2023/08/01 1,901 1,917 1,885 1,888 239,100
2023/07/31 1,921 1,922 1,880 1,892 280,800
2023/07/28 1,877 1,903 1,867 1,900 980,100
2023/07/27 1,895 1,897 1,874 1,895 235,500
2023/07/26 1,891 1,906 1,876 1,898 423,500
2023/07/25 1,883 1,888 1,873 1,885 240,100
2023/07/24 1,884 1,894 1,861 1,868 240,300
2023/07/21 1,871 1,888 1,852 1,857 254,500
2023/07/20 1,897 1,903 1,871 1,873 223,900
2023/07/19 1,893 1,899 1,881 1,893 279,500
2023/07/18 1,825 1,876 1,823 1,876 338,500
2023/07/14 1,840 1,844 1,806 1,822 322,400
2023/07/13 1,862 1,866 1,813 1,831 531,900
2023/07/12 1,888 1,894 1,848 1,850 395,800
2023/07/11 1,931 1,936 1,888 1,893 473,300
2023/07/10 1,919 1,949 1,912 1,924 544,300
2023/07/07 1,911 1,940 1,883 1,912 757,000
2023/07/06 2,046 2,046 2,010 2,017 406,800
2023/07/05 2,060 2,073 2,038 2,069 230,000
2023/07/04 2,100 2,105 2,078 2,079 214,800
2023/07/03 2,074 2,117 2,074 2,097 176,500
2023/06/30 2,055 2,063 2,034 2,059 247,500
2023/06/29 2,036 2,061 2,036 2,058 230,800
2023/06/28 1,994 2,036 1,984 2,035 187,700

このページの先頭へ