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
2010/12/30 978 989 973 983 258,700
2010/12/29 960 980 959 978 220,000
2010/12/28 960 961 953 958 125,400
2010/12/27 950 958 944 954 159,800
2010/12/24 941 949 939 944 154,500
2010/12/22 939 956 938 946 347,900
2010/12/21 932 943 930 938 250,100
2010/12/20 947 950 925 935 327,400
2010/12/17 936 947 935 947 292,400
2010/12/16 938 943 931 936 184,300
2010/12/15 944 947 938 946 205,400
2010/12/14 925 938 925 938 174,100
2010/12/13 912 926 909 925 214,700
2010/12/10 918 919 909 912 258,500
2010/12/09 922 933 908 916 268,500
2010/12/08 920 929 916 925 179,600
2010/12/07 925 925 900 918 247,500
2010/12/06 900 920 900 920 197,400
2010/12/03 915 916 900 904 133,100
2010/12/02 905 911 897 910 309,700
2010/12/01 890 891 879 886 168,900
2010/11/30 905 907 890 890 214,900
2010/11/29 887 908 886 905 296,800
2010/11/26 888 898 877 877 124,500
2010/11/25 883 900 878 892 186,600
2010/11/24 877 884 868 880 85,000
2010/11/22 892 894 884 892 87,100
2010/11/19 895 895 880 886 97,800
2010/11/18 872 883 863 881 222,200
2010/11/17 863 876 862 876 94,500
2010/11/16 898 898 872 877 148,300
2010/11/15 877 895 876 887 137,300
2010/11/12 891 897 872 872 155,000
2010/11/11 894 900 883 891 132,700
2010/11/10 877 901 877 894 262,000
2010/11/09 873 880 867 878 203,100
2010/11/08 875 885 872 885 143,800
2010/11/05 854 874 853 870 261,200
2010/11/04 833 848 827 834 263,400
2010/11/02 825 825 813 818 150,100
2010/11/01 838 842 827 831 183,700
2010/10/29 827 845 827 841 318,000
2010/10/28 876 876 846 848 438,500
2010/10/27 862 879 857 875 283,900
2010/10/26 852 861 849 851 280,800
2010/10/25 872 876 863 867 265,900
2010/10/22 860 874 855 872 165,700
2010/10/21 880 880 860 865 180,700
2010/10/20 878 882 859 881 219,600
2010/10/19 882 898 882 889 248,600
2010/10/18 858 884 852 882 285,600
2010/10/15 873 874 856 860 336,700
2010/10/14 869 884 867 881 415,100
2010/10/13 866 872 859 863 385,000
2010/10/12 879 885 855 857 311,200
2010/10/08 866 888 865 875 364,400
2010/10/07 881 898 880 895 231,000
2010/10/06 858 888 853 887 435,200
2010/10/05 840 855 837 853 390,300
2010/10/04 838 850 837 840 460,000
2010/10/01 834 837 817 837 311,500
2010/09/30 839 845 810 816 185,700
2010/09/29 840 853 836 845 478,400
2010/09/28 839 840 828 839 202,100
2010/09/27 826 838 819 838 168,900
2010/09/24 827 835 816 817 168,700
2010/09/22 848 848 838 842 99,600
2010/09/21 863 873 847 848 194,500
2010/09/17 858 868 853 862 150,200
2010/09/16 862 866 849 856 174,400
2010/09/15 839 868 825 862 237,800
2010/09/14 842 845 830 839 199,200
2010/09/13 844 855 837 842 179,100
2010/09/10 843 851 828 842 441,400
2010/09/09 801 820 793 817 238,800
2010/09/08 790 795 776 786 190,200
2010/09/07 809 820 799 801 158,200
2010/09/06 789 816 788 814 195,800
2010/09/03 777 795 773 787 215,600
2010/09/02 800 804 773 780 245,300
2010/09/01 786 786 762 776 470,000
2010/08/31 809 811 784 786 249,500
2010/08/30 825 844 819 822 304,400
2010/08/27 781 814 778 810 218,900
2010/08/26 795 795 779 790 206,100
2010/08/25 792 798 777 786 319,600
2010/08/24 800 804 789 798 302,100
2010/08/23 822 824 813 814 160,400
2010/08/20 836 847 828 831 171,600
2010/08/19 846 859 846 854 255,800
2010/08/18 859 861 833 846 165,100
2010/08/17 838 849 834 846 127,800
2010/08/16 870 870 847 852 159,500
2010/08/13 855 882 848 878 314,900
2010/08/12 842 852 832 852 350,400
2010/08/11 886 888 858 867 238,500
2010/08/10 910 916 891 903 131,100
2010/08/09 900 909 898 903 200,800
2010/08/06 910 925 907 915 150,700
2010/08/05 930 932 911 923 222,300
2010/08/04 943 943 907 909 275,100
2010/08/03 954 955 934 946 258,500
2010/08/02 956 972 940 943 225,000
2010/07/30 975 976 950 955 304,100
2010/07/29 974 979 962 973 406,400
2010/07/28 995 995 965 973 295,100
2010/07/27 971 977 964 966 155,300
2010/07/26 968 976 965 973 147,300
2010/07/23 954 969 943 959 350,600
2010/07/22 940 952 931 939 204,800
2010/07/21 979 980 950 953 289,000
2010/07/20 974 986 961 965 378,400
2010/07/16 1,001 1,004 972 983 257,600
2010/07/15 1,031 1,032 1,002 1,015 249,900
2010/07/14 1,028 1,034 1,015 1,031 199,500
2010/07/13 1,017 1,031 1,001 1,001 214,200
2010/07/12 1,018 1,028 1,005 1,013 209,600
2010/07/09 1,025 1,028 1,001 1,018 284,500
2010/07/08 1,007 1,020 1,003 1,016 391,300
2010/07/07 992 995 958 977 366,000
2010/07/06 956 1,010 934 987 312,900
2010/07/05 928 965 926 961 241,900
2010/07/02 928 947 918 940 316,600
2010/07/01 939 944 920 931 391,400
2010/06/30 965 968 941 954 399,000
2010/06/29 974 1,012 965 976 398,700
2010/06/28 1,009 1,010 986 989 217,700
2010/06/25 1,021 1,035 1,004 1,010 447,700
2010/06/24 1,019 1,042 1,010 1,022 438,300
2010/06/23 1,050 1,053 1,025 1,034 460,800
2010/06/22 1,144 1,150 1,053 1,057 1,739,500
2010/06/21 1,049 1,077 1,041 1,067 225,200
2010/06/18 1,048 1,066 1,034 1,037 394,400
2010/06/17 1,040 1,044 1,029 1,036 223,100
2010/06/16 1,034 1,044 1,030 1,038 332,400
2010/06/15 1,027 1,029 1,008 1,012 207,900
2010/06/14 1,007 1,028 1,007 1,027 303,800
2010/06/11 999 1,000 984 992 340,700
2010/06/10 965 987 945 984 404,000
2010/06/09 978 981 939 955 627,800
2010/06/08 978 1,017 976 1,007 394,500
2010/06/07 995 1,006 975 975 381,400
2010/06/04 1,003 1,050 1,003 1,035 438,300
2010/06/03 967 1,018 966 1,014 634,700
2010/06/02 950 952 926 944 489,900
2010/06/01 963 971 947 965 285,900
2010/05/31 946 972 938 962 375,700
2010/05/28 925 957 919 949 462,500
2010/05/27 871 925 869 919 670,300
2010/05/26 902 905 867 869 489,700
2010/05/25 945 946 901 907 152,500
2010/05/24 925 954 910 945 311,500
2010/05/21 948 948 923 936 261,600
2010/05/20 972 984 955 963 248,100
2010/05/19 985 989 965 987 355,400
2010/05/18 1,026 1,029 985 995 365,300
2010/05/17 1,039 1,040 996 1,011 248,300
2010/05/14 1,057 1,073 1,030 1,061 250,600
2010/05/13 1,046 1,064 1,042 1,061 223,600
2010/05/12 1,067 1,073 1,026 1,035 309,200
2010/05/11 1,079 1,096 1,060 1,066 324,000
2010/05/10 1,044 1,070 1,036 1,062 275,700
2010/05/07 1,061 1,061 1,011 1,045 508,400
2010/05/06 1,117 1,121 1,086 1,091 684,900
2010/04/30 1,121 1,123 1,107 1,117 360,100
2010/04/28 1,078 1,110 1,069 1,098 594,400
2010/04/27 1,079 1,102 1,072 1,099 286,500
2010/04/26 1,051 1,080 1,051 1,076 383,700
2010/04/23 1,018 1,045 1,016 1,041 347,200
2010/04/22 1,027 1,036 1,014 1,029 324,900
2010/04/21 1,021 1,036 1,018 1,035 265,200
2010/04/20 1,022 1,022 1,001 1,004 325,900
2010/04/19 1,009 1,041 1,009 1,024 382,000
2010/04/16 1,050 1,060 1,032 1,033 428,700
2010/04/15 1,039 1,045 1,034 1,038 274,200
2010/04/14 1,034 1,035 1,017 1,027 292,800
2010/04/13 1,030 1,033 1,009 1,031 382,800
2010/04/12 1,045 1,047 1,027 1,029 278,200
2010/04/09 1,010 1,024 1,008 1,022 316,100
2010/04/08 1,031 1,038 1,010 1,014 451,700
2010/04/07 1,029 1,045 1,027 1,036 640,400
2010/04/06 1,027 1,027 1,012 1,023 483,900
2010/04/05 998 1,015 990 1,013 384,500
2010/04/02 995 995 965 992 328,400
2010/04/01 986 987 955 980 406,800
2010/03/31 1,002 1,005 970 986 531,500
2010/03/30 995 1,008 981 1,006 736,100
2010/03/29 945 971 945 968 563,600
2010/03/26 921 971 921 960 870,700
2010/03/25 910 920 900 917 337,400
2010/03/24 907 917 899 910 193,100
2010/03/23 903 913 900 909 232,900
2010/03/19 911 918 906 915 173,100
2010/03/18 923 927 911 913 206,900
2010/03/17 914 920 907 917 192,200
2010/03/16 918 925 913 914 138,700
2010/03/15 923 933 922 926 166,000
2010/03/12 900 933 898 922 566,900
2010/03/11 916 928 908 912 285,200
2010/03/10 910 919 904 914 180,900
2010/03/09 927 929 909 915 123,200
2010/03/08 911 929 908 925 248,300
2010/03/05 894 907 892 901 236,200
2010/03/04 893 905 886 892 338,300
2010/03/03 889 907 879 892 334,600
2010/03/02 893 893 874 885 257,700
2010/03/01 892 900 886 893 190,900
2010/02/26 893 898 881 892 242,900
2010/02/25 909 923 891 900 451,700
2010/02/24 910 913 894 907 369,900
2010/02/23 927 927 893 911 404,500
2010/02/22 903 928 898 912 368,900
2010/02/19 930 930 891 891 339,600
2010/02/18 929 937 921 929 256,000
2010/02/17 905 918 898 916 270,900
2010/02/16 896 901 890 895 252,900
2010/02/15 879 887 872 884 450,900
2010/02/12 913 917 882 894 677,900
2010/02/10 923 946 909 912 317,900
2010/02/09 907 924 891 923 449,700
2010/02/08 942 949 920 922 311,500
2010/02/05 981 988 954 960 344,100
2010/02/04 1,000 1,008 986 1,000 237,000
2010/02/03 998 1,013 991 998 224,900
2010/02/02 968 1,006 949 998 306,400
2010/02/01 984 985 949 966 408,500
2010/01/29 993 995 981 990 194,100
2010/01/28 993 1,007 985 1,003 312,200
2010/01/27 998 998 990 992 326,700
2010/01/26 1,020 1,025 1,008 1,010 364,200
2010/01/25 996 1,013 992 1,003 324,700
2010/01/22 990 998 978 996 243,500
2010/01/21 1,000 1,023 982 1,020 250,000
2010/01/20 1,014 1,028 1,005 1,010 359,100
2010/01/19 1,000 1,000 989 999 316,700
2010/01/18 997 1,000 981 998 404,900
2010/01/15 995 1,012 977 1,010 397,500
2010/01/14 960 993 952 991 403,700
2010/01/13 1,001 1,010 959 962 582,600
2010/01/12 1,000 1,031 995 1,031 412,800
2010/01/08 994 1,000 986 998 316,600
2010/01/07 988 994 983 989 207,200
2010/01/06 982 987 976 980 251,400
2010/01/05 985 985 974 980 158,100
2010/01/04 964 982 950 977 132,400

このページの先頭へ