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
1997/12/30 690 690 690 690 31,000
1997/12/29 669 700 669 690 221,000
1997/12/26 700 700 669 669 41,000
1997/12/25 659 705 659 690 111,000
1997/12/24 650 670 650 670 45,000
1997/12/22 672 672 650 650 38,000
1997/12/19 688 688 662 662 39,000
1997/12/18 690 690 673 688 68,000
1997/12/17 636 690 636 681 19,000
1997/12/16 636 660 636 650 20,000
1997/12/15 631 633 631 631 44,000
1997/12/12 657 657 631 631 88,000
1997/12/11 699 700 680 687 7,000
1997/12/10 690 701 682 695 49,000
1997/12/09 691 699 690 690 29,000
1997/12/08 700 700 690 690 30,000
1997/12/05 690 704 690 700 17,000
1997/12/04 701 707 700 700 33,000
1997/12/03 719 720 700 700 20,000
1997/12/02 720 720 719 720 13,000
1997/12/01 720 720 715 720 15,000
1997/11/28 720 720 718 720 25,000
1997/11/27 720 720 705 717 28,000
1997/11/26 720 720 718 720 79,000
1997/11/25 720 720 710 710 48,000
1997/11/21 725 725 710 723 144,000
1997/11/20 701 720 701 705 85,000
1997/11/19 700 710 700 700 60,000
1997/11/18 740 746 730 730 224,000
1997/11/17 703 739 703 737 66,000
1997/11/14 701 710 701 702 86,000
1997/11/13 715 715 701 715 60,000
1997/11/12 740 740 710 719 81,000
1997/11/11 710 720 707 720 71,000
1997/11/10 691 703 690 700 48,000
1997/11/07 710 710 699 701 110,000
1997/11/06 703 711 700 710 66,000
1997/11/05 709 714 699 704 32,000
1997/11/04 700 710 689 709 100,000
1997/10/31 699 703 690 700 163,000
1997/10/30 691 720 691 700 122,000
1997/10/29 703 703 693 700 16,000
1997/10/28 689 690 675 683 75,000
1997/10/27 699 700 699 699 48,000
1997/10/24 689 702 688 702 11,000
1997/10/23 682 701 682 699 21,000
1997/10/22 672 692 670 692 69,000
1997/10/21 675 675 670 675 11,000
1997/10/20 675 675 675 675 3,000
1997/10/17 660 690 660 675 83,000
1997/10/16 656 659 656 656 30,000
1997/10/15 654 654 645 651 62,000
1997/10/14 650 650 620 626 47,000
1997/10/13 626 650 622 630 55,000
1997/10/09 657 657 626 626 42,000
1997/10/08 649 665 649 657 92,000
1997/10/07 680 680 650 650 51,000
1997/10/06 677 680 677 680 24,000
1997/10/03 674 677 674 677 24,000
1997/10/02 725 725 684 684 51,000
1997/10/01 707 709 701 708 77,000
1997/09/30 708 713 707 707 20,000
1997/09/29 732 732 707 707 60,000
1997/09/26 737 742 737 742 28,000
1997/09/25 750 750 730 730 123,000
1997/09/24 707 716 707 707 52,000
1997/09/22 706 712 696 698 40,000
1997/09/19 725 725 704 706 7,000
1997/09/18 729 729 715 726 28,000
1997/09/17 742 742 729 729 54,000
1997/09/16 741 747 741 742 22,000
1997/09/12 759 759 748 748 93,000
1997/09/11 743 760 742 759 45,000
1997/09/10 743 749 743 749 2,000
1997/09/09 750 751 745 750 26,000
1997/09/08 740 755 740 750 8,000
1997/09/05 738 738 725 738 14,000
1997/09/04 719 730 715 723 38,000
1997/09/03 708 730 708 719 102,000
1997/09/02 698 698 697 698 54,000
1997/09/01 700 706 698 698 76,000
1997/08/29 739 739 700 710 25,000
1997/08/28 740 750 730 748 48,000
1997/08/27 755 755 750 750 37,000
1997/08/26 744 760 744 750 19,000
1997/08/25 760 760 740 740 54,000
1997/08/22 779 779 760 760 26,000
1997/08/21 805 805 780 780 22,000
1997/08/20 800 803 795 795 45,000
1997/08/19 780 800 780 795 93,000
1997/08/18 753 760 740 760 198,000
1997/08/15 756 756 750 750 75,000
1997/08/14 757 757 756 756 11,000
1997/08/13 752 752 750 750 48,000
1997/08/12 757 757 749 750 130,000
1997/08/11 790 790 755 755 81,000
1997/08/08 800 810 793 810 70,000
1997/08/07 780 800 780 800 49,000
1997/08/06 770 780 770 779 19,000
1997/08/05 760 779 760 776 77,000
1997/08/04 780 787 761 761 64,000
1997/08/01 830 830 810 810 32,000
1997/07/31 832 836 827 835 24,000
1997/07/30 836 840 836 836 23,000
1997/07/29 853 853 842 842 41,000
1997/07/28 853 853 850 850 12,000
1997/07/25 860 860 853 853 31,000
1997/07/24 852 852 845 850 42,000
1997/07/23 854 858 851 851 21,000
1997/07/22 835 860 834 860 113,000
1997/07/18 834 835 825 830 178,000
1997/07/17 830 830 825 825 13,000
1997/07/16 830 830 820 820 16,000
1997/07/15 834 834 832 832 66,000
1997/07/14 830 836 830 834 92,000
1997/07/11 791 823 791 820 66,000
1997/07/10 785 785 777 785 17,000
1997/07/09 780 787 780 785 83,000
1997/07/08 776 782 775 777 33,000
1997/07/07 778 778 776 776 40,000
1997/07/04 795 801 777 777 195,000
1997/07/03 795 797 795 797 27,000
1997/07/02 804 804 776 797 150,000
1997/07/01 827 827 800 804 69,000
1997/06/30 839 839 826 826 21,000
1997/06/27 840 842 831 831 23,000
1997/06/26 835 843 835 843 50,000
1997/06/25 830 836 823 835 119,000
1997/06/24 836 836 824 830 137,000
1997/06/23 836 836 835 836 22,000
1997/06/20 840 840 826 840 36,000
1997/06/19 859 860 835 850 25,000
1997/06/18 867 869 867 868 46,000
1997/06/17 869 870 869 869 37,000
1997/06/16 881 881 871 871 116,000
1997/06/13 884 885 881 881 58,000
1997/06/12 870 888 870 884 101,000
1997/06/11 877 880 877 880 80,000
1997/06/10 879 880 877 879 102,000
1997/06/09 878 880 877 880 285,000
1997/06/06 875 882 874 880 82,000
1997/06/05 871 882 871 880 189,000
1997/06/04 850 879 850 879 32,000
1997/06/03 837 858 833 856 100,000
1997/06/02 832 842 832 837 33,000
1997/05/30 840 844 832 840 38,000
1997/05/29 844 844 838 840 25,000
1997/05/28 831 845 831 845 89,000
1997/05/27 827 840 827 835 39,000
1997/05/26 842 842 827 835 83,000
1997/05/23 832 840 832 832 89,000
1997/05/22 825 839 825 836 46,000
1997/05/21 841 844 826 826 56,000
1997/05/20 887 887 860 860 100,000
1997/05/19 888 890 886 886 120,000
1997/05/16 870 887 865 887 216,000
1997/05/15 865 872 860 862 159,000
1997/05/14 845 845 825 825 94,000
1997/05/13 861 870 845 845 196,000
1997/05/12 839 866 835 855 73,000
1997/05/09 859 863 840 840 83,000
1997/05/08 879 879 861 863 56,000
1997/05/07 880 890 879 879 80,000
1997/05/06 890 898 880 888 230,000
1997/05/02 870 883 870 880 195,000
1997/05/01 879 889 872 879 343,000
1997/04/30 860 880 855 878 271,000
1997/04/28 848 855 841 855 122,000
1997/04/25 815 850 815 839 344,000
1997/04/24 805 827 805 815 157,000
1997/04/23 800 811 798 805 171,000
1997/04/22 790 796 780 790 75,000
1997/04/21 783 785 778 780 25,000
1997/04/18 794 794 780 783 115,000
1997/04/17 796 796 790 790 77,000
1997/04/16 799 807 785 798 312,000
1997/04/15 788 800 788 795 172,000
1997/04/14 762 785 762 785 80,000
1997/04/11 763 770 762 770 57,000
1997/04/10 753 773 752 766 113,000
1997/04/09 760 765 755 755 102,000
1997/04/08 738 760 738 755 60,000
1997/04/07 741 743 740 740 94,000
1997/04/04 745 745 740 741 162,000
1997/04/03 716 735 716 735 27,000
1997/04/02 720 720 716 716 34,000
1997/04/01 705 710 700 710 33,000
1997/03/31 725 735 725 735 5,000
1997/03/28 710 719 710 715 10,000
1997/03/27 737 746 704 710 45,000
1997/03/26 710 720 707 718 98,000
1997/03/25 710 710 699 700 201,000
1997/03/24 716 716 700 700 117,000
1997/03/21 720 720 702 715 34,000
1997/03/19 726 726 710 720 48,000
1997/03/18 726 726 723 726 39,000
1997/03/17 721 727 710 716 179,000
1997/03/14 710 722 710 720 74,000
1997/03/13 738 748 725 725 9,000
1997/03/12 754 761 720 758 26,000
1997/03/11 764 765 757 757 33,000
1997/03/10 768 768 757 768 151,000
1997/03/07 760 770 755 770 82,000
1997/03/06 762 765 760 760 28,000
1997/03/05 763 763 760 761 35,000
1997/03/04 760 764 751 764 48,000
1997/03/03 769 769 760 760 34,000
1997/02/28 769 771 759 760 186,000
1997/02/27 750 765 745 760 153,000
1997/02/26 759 761 730 750 138,000
1997/02/25 761 761 760 761 103,000
1997/02/24 770 770 760 760 28,000
1997/02/21 760 770 760 760 42,000
1997/02/20 760 770 760 760 37,000
1997/02/19 770 770 760 762 39,000
1997/02/18 779 780 760 770 134,000
1997/02/17 760 795 754 771 225,000
1997/02/14 728 755 724 754 133,000
1997/02/13 712 726 712 720 78,000
1997/02/12 705 715 705 710 48,000
1997/02/10 700 715 700 706 75,000
1997/02/07 700 721 700 719 105,000
1997/02/06 700 715 695 710 72,000
1997/02/05 715 719 691 710 99,000
1997/02/04 734 734 707 725 69,000
1997/02/03 720 734 715 734 58,000
1997/01/31 715 728 715 728 146,000
1997/01/30 709 740 709 715 242,000
1997/01/29 697 709 697 709 255,000
1997/01/28 672 690 669 677 139,000
1997/01/27 646 675 646 662 256,000
1997/01/24 630 636 629 636 72,000
1997/01/23 626 630 626 630 26,000
1997/01/22 612 626 612 626 28,000
1997/01/21 629 629 610 610 27,000
1997/01/20 636 636 590 599 39,000
1997/01/17 596 631 596 627 46,000
1997/01/16 590 596 590 590 47,000
1997/01/14 593 601 580 590 98,000
1997/01/13 590 604 590 601 89,000
1997/01/10 629 629 586 595 43,000
1997/01/09 628 631 625 628 88,000
1997/01/08 633 633 628 628 25,000
1997/01/07 628 634 625 625 26,000
1997/01/06 620 621 618 621 11,000

このページの先頭へ