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
2002/12/30 345 349 339 349 8,000
2002/12/27 341 348 341 346 49,000
2002/12/26 329 340 329 340 27,000
2002/12/25 332 334 327 327 42,000
2002/12/24 336 338 325 327 24,000
2002/12/20 327 333 325 333 66,000
2002/12/19 321 324 314 324 108,000
2002/12/18 317 320 315 319 69,000
2002/12/17 314 318 313 313 43,000
2002/12/16 312 318 311 312 32,000
2002/12/13 313 316 307 311 212,000
2002/12/12 337 337 320 323 87,000
2002/12/11 326 338 326 335 31,000
2002/12/10 316 340 316 340 60,000
2002/12/09 339 339 331 331 44,000
2002/12/06 346 353 340 340 47,000
2002/12/05 361 362 355 356 149,000
2002/12/04 350 356 350 356 74,000
2002/12/03 356 361 343 345 41,000
2002/12/02 355 366 355 361 50,000
2002/11/29 358 359 354 355 39,000
2002/11/28 342 364 342 360 51,000
2002/11/27 335 348 335 342 56,000
2002/11/26 328 349 328 335 108,000
2002/11/25 325 330 325 328 101,000
2002/11/22 330 330 316 324 67,000
2002/11/21 306 312 304 311 95,000
2002/11/20 300 305 295 302 110,000
2002/11/19 345 345 295 300 130,000
2002/11/18 356 358 342 346 120,000
2002/11/15 357 362 355 356 101,000
2002/11/14 357 361 354 354 42,000
2002/11/13 365 367 357 357 74,000
2002/11/12 355 366 354 365 71,000
2002/11/11 366 367 354 354 41,000
2002/11/08 368 371 368 369 34,000
2002/11/07 370 373 360 368 97,000
2002/11/06 367 378 364 366 83,000
2002/11/05 353 364 353 359 179,000
2002/11/01 371 371 361 363 130,000
2002/10/31 371 372 371 371 5,000
2002/10/30 376 376 369 370 140,000
2002/10/29 374 380 374 375 63,000
2002/10/28 405 405 375 375 119,000
2002/10/25 397 405 397 405 12,000
2002/10/24 399 404 390 391 33,000
2002/10/23 394 400 391 400 198,000
2002/10/22 406 406 387 390 49,000
2002/10/21 405 406 398 401 56,000
2002/10/18 400 408 395 395 50,000
2002/10/17 400 402 399 400 89,000
2002/10/16 407 408 395 399 112,000
2002/10/15 381 392 381 387 106,000
2002/10/11 380 385 374 379 96,000
2002/10/10 370 372 360 367 47,000
2002/10/09 384 387 374 374 177,000
2002/10/08 384 386 380 385 119,000
2002/10/07 398 398 385 385 47,000
2002/10/04 398 401 396 397 58,000
2002/10/03 414 419 399 411 112,000
2002/10/02 425 425 410 412 148,000
2002/10/01 444 444 423 425 85,000
2002/09/30 465 466 443 444 21,000
2002/09/27 450 461 450 461 47,000
2002/09/26 438 450 438 449 29,000
2002/09/25 448 452 442 443 63,000
2002/09/24 447 448 437 448 50,000
2002/09/20 447 459 430 452 69,000
2002/09/19 452 460 447 447 94,000
2002/09/18 450 450 444 450 68,000
2002/09/17 431 450 431 450 93,000
2002/09/13 421 434 421 430 223,000
2002/09/12 449 450 444 446 94,000
2002/09/11 445 452 444 444 50,000
2002/09/10 450 455 445 445 61,000
2002/09/09 441 447 441 446 25,000
2002/09/06 442 448 440 443 60,000
2002/09/05 445 449 436 449 66,000
2002/09/04 433 440 430 430 67,000
2002/09/03 441 444 430 438 88,000
2002/09/02 446 449 441 441 44,000
2002/08/30 436 445 420 445 188,000
2002/08/29 449 449 439 440 50,000
2002/08/28 458 458 446 450 79,000
2002/08/27 481 481 457 460 94,000
2002/08/26 465 489 465 481 29,000
2002/08/23 465 474 462 462 75,000
2002/08/22 458 467 458 467 115,000
2002/08/21 471 475 458 458 95,000
2002/08/20 470 475 469 470 42,000
2002/08/19 507 507 469 480 58,000
2002/08/16 499 507 498 507 41,000
2002/08/15 499 500 494 498 24,000
2002/08/14 469 498 469 493 45,000
2002/08/13 466 473 466 470 29,000
2002/08/12 511 511 486 486 62,000
2002/08/09 465 510 465 510 51,000
2002/08/08 479 479 472 474 81,000
2002/08/07 485 485 477 477 64,000
2002/08/06 482 489 480 485 111,000
2002/08/05 502 507 489 500 132,000
2002/08/02 510 510 501 501 33,000
2002/08/01 520 536 518 518 181,000
2002/07/31 509 529 508 528 111,000
2002/07/30 493 510 490 503 90,000
2002/07/29 499 505 476 477 93,000
2002/07/26 499 510 498 499 58,000
2002/07/25 489 500 489 493 38,000
2002/07/24 512 514 474 474 181,000
2002/07/23 506 526 498 524 124,000
2002/07/22 489 514 488 506 245,000
2002/07/19 480 501 477 490 574,000
2002/07/18 476 480 474 477 101,000
2002/07/17 460 465 460 461 83,000
2002/07/16 469 473 460 460 77,000
2002/07/15 458 465 458 459 67,000
2002/07/12 460 467 458 458 36,000
2002/07/11 473 473 455 458 47,000
2002/07/10 465 480 465 468 47,000
2002/07/09 464 475 458 469 69,000
2002/07/08 485 485 455 464 62,000
2002/07/05 478 482 460 470 84,000
2002/07/04 489 489 475 482 204,000
2002/07/03 480 498 475 489 163,000
2002/07/02 460 471 458 470 95,000
2002/07/01 452 469 452 456 114,000
2002/06/28 436 460 436 451 67,000
2002/06/27 435 443 435 435 55,000
2002/06/26 440 440 431 431 101,000
2002/06/25 442 456 435 438 160,000
2002/06/24 440 440 425 440 198,000
2002/06/21 485 487 455 455 260,000
2002/06/20 512 517 509 517 76,000
2002/06/19 525 526 511 512 53,000
2002/06/18 530 530 512 529 79,000
2002/06/17 521 525 510 510 140,000
2002/06/14 523 523 513 521 252,000
2002/06/13 533 540 533 533 55,000
2002/06/12 545 546 533 543 70,000
2002/06/11 545 550 539 545 97,000
2002/06/10 550 551 545 548 117,000
2002/06/07 560 561 550 555 107,000
2002/06/06 581 581 557 565 94,000
2002/06/05 580 590 580 580 57,000
2002/06/04 598 600 584 584 31,000
2002/06/03 600 603 591 599 62,000
2002/05/31 617 617 606 617 48,000
2002/05/30 609 611 598 611 63,000
2002/05/29 590 629 590 608 44,000
2002/05/28 603 630 603 610 28,000
2002/05/27 634 635 628 633 132,000
2002/05/24 630 634 620 634 92,000
2002/05/23 615 626 612 626 80,000
2002/05/22 600 614 600 612 65,000
2002/05/21 600 610 592 610 183,000
2002/05/20 600 603 600 600 88,000
2002/05/17 600 600 591 596 70,000
2002/05/16 581 593 580 593 87,000
2002/05/15 585 587 578 580 53,000
2002/05/14 570 574 562 567 54,000
2002/05/13 558 570 558 570 41,000
2002/05/10 569 570 555 558 41,000
2002/05/09 585 590 567 569 24,000
2002/05/08 565 572 565 565 23,000
2002/05/07 569 573 557 565 57,000
2002/05/02 580 584 570 579 87,000
2002/05/01 575 590 574 590 66,000
2002/04/30 609 612 560 565 149,000
2002/04/26 590 604 590 604 108,000
2002/04/25 610 614 590 590 74,000
2002/04/24 584 610 581 610 200,000
2002/04/23 570 590 570 584 36,000
2002/04/22 589 590 580 590 72,000
2002/04/19 587 590 579 590 32,000
2002/04/18 576 590 576 590 60,000
2002/04/17 590 595 569 569 138,000
2002/04/16 575 589 575 582 111,000
2002/04/15 570 575 569 575 40,000
2002/04/12 571 571 560 569 33,000
2002/04/11 588 588 560 560 56,000
2002/04/10 578 580 561 578 80,000
2002/04/09 584 585 576 576 84,000
2002/04/08 590 590 581 584 65,000
2002/04/05 580 591 575 590 111,000
2002/04/04 575 597 569 578 140,000
2002/04/03 560 589 555 570 132,000
2002/04/02 549 570 540 566 142,000
2002/04/01 550 550 530 530 23,000
2002/03/29 548 553 540 540 48,000
2002/03/28 554 559 530 530 89,000
2002/03/27 562 562 548 554 56,000
2002/03/26 565 572 565 571 81,000
2002/03/25 573 573 549 568 74,000
2002/03/22 572 573 563 573 64,000
2002/03/20 583 598 578 587 82,000
2002/03/19 580 593 575 593 144,000
2002/03/18 599 599 585 586 87,000
2002/03/15 600 600 582 600 88,000
2002/03/14 585 600 576 600 259,000
2002/03/13 568 590 568 590 261,000
2002/03/12 574 600 560 598 521,000
2002/03/11 531 575 531 574 229,000
2002/03/08 534 540 518 521 314,000
2002/03/07 538 538 510 534 220,000
2002/03/06 499 530 499 502 119,000
2002/03/05 498 504 485 499 129,000
2002/03/04 485 490 480 485 86,000
2002/03/01 489 489 475 484 48,000
2002/02/28 479 485 479 480 193,000
2002/02/27 478 490 476 479 111,000
2002/02/26 484 485 476 485 30,000
2002/02/25 494 498 479 479 82,000
2002/02/22 482 500 480 491 67,000
2002/02/21 475 487 475 487 85,000
2002/02/20 475 479 470 471 65,000
2002/02/19 480 483 470 475 113,000
2002/02/18 490 490 480 480 101,000
2002/02/15 472 485 468 480 62,000
2002/02/14 462 474 459 459 133,000
2002/02/13 456 462 450 456 151,000
2002/02/12 440 456 440 456 73,000
2002/02/08 437 437 423 425 76,000
2002/02/07 437 446 435 442 22,000
2002/02/06 423 438 423 437 21,000
2002/02/05 436 442 428 428 16,000
2002/02/04 459 459 446 446 8,000
2002/02/01 454 454 446 454 42,000
2002/01/31 448 448 440 446 46,000
2002/01/30 440 440 433 440 34,000
2002/01/29 450 450 438 438 23,000
2002/01/28 450 450 435 440 35,000
2002/01/25 445 450 440 450 80,000
2002/01/24 440 440 430 440 29,000
2002/01/23 434 455 434 441 59,000
2002/01/22 460 462 446 447 62,000
2002/01/21 470 472 460 466 150,000
2002/01/18 439 462 438 462 470,000
2002/01/17 400 411 400 410 43,000
2002/01/16 390 405 390 400 38,000
2002/01/15 393 395 389 389 87,000
2002/01/11 410 410 392 392 48,000
2002/01/10 406 406 390 397 66,000
2002/01/09 409 410 402 406 33,000
2002/01/08 419 419 402 410 36,000
2002/01/07 421 429 417 419 44,000
2002/01/04 430 430 421 421 2,000

このページの先頭へ