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
2011/12/30 956 969 951 969 144,700
2011/12/29 954 956 940 955 252,200
2011/12/28 971 972 960 961 244,700
2011/12/27 971 977 963 975 229,100
2011/12/26 959 972 957 965 141,200
2011/12/22 948 955 940 951 291,200
2011/12/21 952 958 943 949 271,200
2011/12/20 937 956 933 935 398,300
2011/12/19 902 921 877 907 210,800
2011/12/16 930 938 909 917 231,100
2011/12/15 950 953 922 924 165,800
2011/12/14 961 961 945 950 146,400
2011/12/13 964 970 957 961 149,700
2011/12/12 967 971 961 965 142,700
2011/12/09 946 960 946 952 241,700
2011/12/08 975 976 956 961 227,800
2011/12/07 983 992 979 987 180,000
2011/12/06 1,009 1,011 975 978 202,800
2011/12/05 1,033 1,038 1,011 1,018 150,800
2011/12/02 1,020 1,035 1,011 1,027 124,100
2011/12/01 1,003 1,022 1,000 1,009 185,800
2011/11/30 995 995 966 988 104,000
2011/11/29 988 1,004 977 1,004 160,800
2011/11/28 967 989 963 983 177,800
2011/11/25 973 982 963 964 138,700
2011/11/24 981 987 970 973 161,000
2011/11/22 989 1,013 976 1,003 120,200
2011/11/21 999 1,015 994 1,005 146,200
2011/11/18 989 1,005 977 1,001 210,500
2011/11/17 967 990 963 988 121,900
2011/11/16 980 986 963 969 108,800
2011/11/15 985 992 979 981 158,100
2011/11/14 982 986 973 984 80,000
2011/11/11 969 976 950 968 140,000
2011/11/10 971 979 954 969 165,300
2011/11/09 979 999 970 998 209,900
2011/11/08 979 986 962 968 142,400
2011/11/07 980 986 971 979 120,600
2011/11/04 969 1,000 969 994 175,200
2011/11/02 967 968 945 957 270,700
2011/11/01 1,011 1,013 985 989 208,100
2011/10/31 1,038 1,051 1,017 1,017 158,700
2011/10/28 1,068 1,070 1,037 1,040 150,400
2011/10/27 1,027 1,057 1,009 1,050 122,200
2011/10/26 998 1,039 994 1,025 108,200
2011/10/25 1,044 1,075 1,015 1,018 205,300
2011/10/24 1,003 1,044 1,003 1,040 218,700
2011/10/21 974 997 973 992 143,900
2011/10/20 985 988 965 976 135,900
2011/10/19 1,023 1,024 986 990 336,800
2011/10/18 1,013 1,013 990 1,011 205,400
2011/10/17 1,021 1,030 1,011 1,012 177,100
2011/10/14 1,025 1,027 1,004 1,005 197,300
2011/10/13 1,024 1,040 1,020 1,038 271,200
2011/10/12 1,002 1,036 990 1,023 489,200
2011/10/11 980 1,025 978 1,019 501,300
2011/10/07 916 992 915 978 855,600
2011/10/06 837 883 837 876 211,200
2011/10/05 863 863 831 832 277,500
2011/10/04 867 870 843 864 312,000
2011/10/03 925 925 861 890 292,100
2011/09/30 951 961 921 942 278,500
2011/09/29 903 935 896 935 173,400
2011/09/28 900 923 896 917 237,500
2011/09/27 864 887 856 886 202,800
2011/09/26 872 876 842 849 343,600
2011/09/22 875 875 853 866 236,400
2011/09/21 897 904 880 890 114,200
2011/09/20 926 926 879 890 222,700
2011/09/16 902 928 897 925 301,200
2011/09/15 880 893 871 876 163,600
2011/09/14 892 913 858 865 396,300
2011/09/13 855 885 854 882 408,800
2011/09/12 853 857 825 847 620,200
2011/09/09 922 926 867 870 606,000
2011/09/08 942 944 913 922 226,100
2011/09/07 926 929 911 922 312,900
2011/09/06 943 954 906 911 250,100
2011/09/05 972 972 935 941 226,300
2011/09/02 1,000 1,008 972 987 348,700
2011/09/01 1,009 1,020 995 1,002 225,300
2011/08/31 1,000 1,002 981 994 401,000
2011/08/30 1,008 1,016 987 1,000 479,300
2011/08/29 980 998 957 987 379,300
2011/08/26 968 980 954 977 264,100
2011/08/25 966 984 952 967 379,700
2011/08/24 963 994 942 951 401,600
2011/08/23 951 965 931 961 380,100
2011/08/22 987 1,000 947 948 440,000
2011/08/19 1,015 1,015 985 988 419,000
2011/08/18 1,085 1,085 1,031 1,033 404,900
2011/08/17 1,104 1,113 1,082 1,098 234,500
2011/08/16 1,136 1,141 1,110 1,117 386,200
2011/08/15 1,125 1,127 1,103 1,106 213,600
2011/08/12 1,100 1,111 1,084 1,095 471,600
2011/08/11 1,068 1,093 1,067 1,075 325,200
2011/08/10 1,125 1,133 1,080 1,085 378,500
2011/08/09 1,065 1,102 1,043 1,102 345,300
2011/08/08 1,122 1,130 1,100 1,104 280,100
2011/08/05 1,119 1,153 1,108 1,148 347,100
2011/08/04 1,185 1,205 1,183 1,191 336,200
2011/08/03 1,190 1,190 1,163 1,167 506,900
2011/08/02 1,253 1,253 1,197 1,203 516,100
2011/08/01 1,239 1,260 1,239 1,253 357,600
2011/07/29 1,253 1,253 1,233 1,239 294,200
2011/07/28 1,241 1,259 1,241 1,250 220,800
2011/07/27 1,259 1,260 1,243 1,259 218,600
2011/07/26 1,265 1,265 1,241 1,254 248,200
2011/07/25 1,250 1,277 1,244 1,265 393,400
2011/07/22 1,227 1,239 1,227 1,234 432,700
2011/07/21 1,218 1,234 1,215 1,227 505,400
2011/07/20 1,212 1,230 1,201 1,209 286,400
2011/07/19 1,197 1,206 1,194 1,199 404,200
2011/07/15 1,167 1,214 1,167 1,210 639,400
2011/07/14 1,167 1,178 1,165 1,171 175,700
2011/07/13 1,150 1,172 1,150 1,167 145,000
2011/07/12 1,154 1,178 1,148 1,158 318,300
2011/07/11 1,170 1,178 1,164 1,173 253,700
2011/07/08 1,154 1,170 1,154 1,160 230,700
2011/07/07 1,142 1,160 1,128 1,153 170,800
2011/07/06 1,145 1,147 1,125 1,143 229,700
2011/07/05 1,142 1,147 1,134 1,140 142,700
2011/07/04 1,150 1,159 1,133 1,138 266,300
2011/07/01 1,125 1,143 1,125 1,133 242,700
2011/06/30 1,110 1,120 1,104 1,118 242,600
2011/06/29 1,103 1,109 1,099 1,107 175,700
2011/06/28 1,100 1,112 1,097 1,102 300,300
2011/06/27 1,085 1,088 1,070 1,071 250,900
2011/06/24 1,046 1,086 1,045 1,083 586,300
2011/06/23 1,034 1,051 1,024 1,039 233,300
2011/06/22 1,033 1,061 1,029 1,050 553,100
2011/06/21 1,001 1,020 997 1,019 446,300
2011/06/20 990 998 984 987 128,800
2011/06/17 989 994 975 979 231,300
2011/06/16 988 993 980 988 198,100
2011/06/15 995 995 985 990 179,000
2011/06/14 994 996 982 989 203,500
2011/06/13 1,000 1,003 985 997 158,800
2011/06/10 1,000 1,013 996 1,002 319,800
2011/06/09 1,012 1,014 1,008 1,009 121,200
2011/06/08 1,019 1,032 1,012 1,016 179,900
2011/06/07 1,010 1,034 1,008 1,029 80,100
2011/06/06 1,017 1,022 1,006 1,013 85,400
2011/06/03 1,030 1,064 1,022 1,022 108,600
2011/06/02 1,032 1,055 1,032 1,038 119,700
2011/06/01 1,062 1,066 1,044 1,061 145,700
2011/05/31 1,040 1,066 1,035 1,060 388,000
2011/05/30 1,026 1,032 1,011 1,029 135,100
2011/05/27 1,029 1,044 1,021 1,030 154,300
2011/05/26 1,002 1,029 1,002 1,027 107,100
2011/05/25 1,015 1,021 1,001 1,002 99,600
2011/05/24 1,003 1,020 1,002 1,014 95,000
2011/05/23 1,026 1,026 996 1,004 116,500
2011/05/20 1,038 1,043 1,025 1,025 70,700
2011/05/19 1,059 1,064 1,035 1,038 112,100
2011/05/18 1,022 1,049 1,018 1,044 123,400
2011/05/17 1,029 1,029 1,014 1,020 120,900
2011/05/16 1,030 1,034 1,022 1,023 134,500
2011/05/13 1,055 1,057 1,017 1,030 219,300
2011/05/12 1,080 1,081 1,054 1,056 279,400
2011/05/11 1,093 1,098 1,089 1,091 159,300
2011/05/10 1,081 1,091 1,067 1,081 163,500
2011/05/09 1,088 1,088 1,067 1,072 109,700
2011/05/06 1,090 1,092 1,082 1,088 163,600
2011/05/02 1,100 1,104 1,091 1,095 200,400
2011/04/28 1,075 1,090 1,070 1,083 233,600
2011/04/27 1,074 1,080 1,058 1,063 221,200
2011/04/26 1,079 1,089 1,060 1,062 212,100
2011/04/25 1,091 1,106 1,078 1,079 315,200
2011/04/22 1,066 1,090 1,048 1,087 291,400
2011/04/21 1,059 1,076 1,051 1,065 347,900
2011/04/20 1,033 1,045 1,029 1,039 184,100
2011/04/19 1,028 1,033 1,013 1,023 133,900
2011/04/18 1,040 1,046 1,025 1,043 233,200
2011/04/15 1,062 1,063 1,043 1,051 296,100
2011/04/14 1,040 1,067 1,033 1,061 284,700
2011/04/13 1,042 1,063 1,033 1,056 350,700
2011/04/12 1,063 1,063 1,031 1,041 243,100
2011/04/11 1,058 1,080 1,048 1,063 217,600
2011/04/08 1,060 1,084 1,050 1,077 352,900
2011/04/07 1,081 1,089 1,061 1,062 223,200
2011/04/06 1,108 1,110 1,069 1,081 273,000
2011/04/05 1,182 1,182 1,093 1,109 535,500
2011/04/04 1,170 1,190 1,145 1,152 221,200
2011/04/01 1,200 1,200 1,170 1,170 167,300
2011/03/31 1,200 1,200 1,168 1,200 255,700
2011/03/30 1,145 1,200 1,140 1,197 248,900
2011/03/29 1,102 1,149 1,080 1,141 317,900
2011/03/28 1,158 1,158 1,089 1,106 297,300
2011/03/25 1,129 1,144 1,100 1,127 301,700
2011/03/24 1,100 1,124 1,081 1,099 322,300
2011/03/23 1,110 1,127 1,089 1,115 348,500
2011/03/22 1,143 1,143 1,118 1,127 308,800
2011/03/18 1,114 1,136 1,081 1,113 419,000
2011/03/17 1,100 1,136 1,047 1,112 356,400
2011/03/16 1,042 1,110 1,037 1,105 546,300
2011/03/15 983 1,033 925 1,000 604,600
2011/03/14 1,008 1,067 996 998 325,100
2011/03/11 1,108 1,119 1,098 1,098 481,300
2011/03/10 1,154 1,159 1,111 1,126 286,700
2011/03/09 1,190 1,202 1,167 1,169 234,800
2011/03/08 1,160 1,204 1,160 1,189 227,000
2011/03/07 1,199 1,202 1,174 1,187 144,900
2011/03/04 1,222 1,222 1,195 1,204 140,000
2011/03/03 1,182 1,203 1,179 1,200 105,900
2011/03/02 1,200 1,200 1,180 1,182 162,700
2011/03/01 1,208 1,215 1,198 1,210 268,200
2011/02/28 1,183 1,199 1,156 1,195 370,400
2011/02/25 1,131 1,153 1,131 1,151 192,600
2011/02/24 1,157 1,161 1,122 1,130 320,300
2011/02/23 1,150 1,198 1,150 1,178 290,400
2011/02/22 1,183 1,184 1,155 1,163 246,800
2011/02/21 1,198 1,203 1,189 1,196 125,500
2011/02/18 1,202 1,205 1,190 1,197 109,000
2011/02/17 1,210 1,210 1,190 1,199 179,300
2011/02/16 1,211 1,211 1,195 1,196 163,700
2011/02/15 1,200 1,216 1,200 1,211 288,800
2011/02/14 1,190 1,200 1,182 1,200 96,300
2011/02/10 1,185 1,193 1,175 1,190 208,500
2011/02/09 1,206 1,208 1,178 1,185 309,300
2011/02/08 1,195 1,209 1,190 1,206 239,600
2011/02/07 1,182 1,197 1,174 1,197 364,800
2011/02/04 1,209 1,214 1,183 1,185 322,900
2011/02/03 1,188 1,203 1,180 1,201 361,100
2011/02/02 1,182 1,199 1,178 1,192 489,200
2011/02/01 1,200 1,201 1,169 1,181 816,800
2011/01/31 1,205 1,217 1,176 1,215 1,081,800
2011/01/28 1,106 1,222 1,105 1,219 2,075,100
2011/01/27 1,052 1,109 1,049 1,087 1,144,200
2011/01/26 1,044 1,049 1,033 1,035 266,100
2011/01/25 1,025 1,047 1,016 1,038 279,800
2011/01/24 1,021 1,028 1,012 1,022 395,400
2011/01/21 1,031 1,036 1,016 1,020 659,400
2011/01/20 1,016 1,036 1,011 1,030 477,000
2011/01/19 1,020 1,029 1,014 1,025 339,200
2011/01/18 1,009 1,029 1,006 1,017 335,300
2011/01/17 1,001 1,015 999 1,003 384,200
2011/01/14 1,006 1,008 997 1,003 588,000
2011/01/13 1,010 1,025 989 1,013 807,700
2011/01/12 1,000 1,036 998 1,008 1,158,200
2011/01/11 978 983 971 978 424,100
2011/01/07 995 995 977 977 378,900
2011/01/06 998 998 981 990 295,500
2011/01/05 998 1,002 981 991 228,900
2011/01/04 997 1,007 997 998 162,800

このページの先頭へ