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
2012/12/28 1,195 1,200 1,183 1,191 288,300
2012/12/27 1,185 1,194 1,178 1,189 288,900
2012/12/26 1,174 1,194 1,173 1,179 216,100
2012/12/25 1,179 1,200 1,163 1,166 208,800
2012/12/21 1,192 1,198 1,170 1,175 277,400
2012/12/20 1,184 1,200 1,184 1,188 310,800
2012/12/19 1,147 1,199 1,147 1,199 741,700
2012/12/18 1,172 1,180 1,130 1,133 635,300
2012/12/17 1,172 1,187 1,164 1,171 329,600
2012/12/14 1,168 1,174 1,160 1,171 459,200
2012/12/13 1,168 1,176 1,162 1,165 445,400
2012/12/12 1,147 1,158 1,147 1,150 437,100
2012/12/11 1,136 1,145 1,134 1,141 485,900
2012/12/10 1,135 1,138 1,127 1,134 183,200
2012/12/07 1,130 1,133 1,117 1,132 220,800
2012/12/06 1,129 1,133 1,117 1,132 313,800
2012/12/05 1,114 1,130 1,109 1,121 528,600
2012/12/04 1,103 1,117 1,099 1,108 368,400
2012/12/03 1,117 1,129 1,109 1,120 415,100
2012/11/30 1,114 1,126 1,100 1,117 437,400
2012/11/29 1,095 1,113 1,095 1,107 294,900
2012/11/28 1,096 1,107 1,081 1,084 523,900
2012/11/27 1,110 1,120 1,101 1,114 543,100
2012/11/26 1,100 1,116 1,100 1,108 602,100
2012/11/22 1,063 1,089 1,063 1,084 599,100
2012/11/21 1,038 1,050 1,033 1,048 375,600
2012/11/20 1,025 1,034 1,019 1,030 512,500
2012/11/19 1,029 1,037 1,013 1,015 341,800
2012/11/16 981 1,006 977 1,001 505,300
2012/11/15 952 975 951 972 478,600
2012/11/14 964 966 944 946 387,600
2012/11/13 975 975 953 966 325,400
2012/11/12 996 997 972 975 239,100
2012/11/09 991 998 986 996 147,100
2012/11/08 1,007 1,014 996 997 378,800
2012/11/07 1,022 1,027 1,017 1,023 291,200
2012/11/06 1,025 1,028 1,015 1,019 341,100
2012/11/05 1,033 1,045 1,024 1,028 465,800
2012/11/02 1,044 1,057 1,035 1,037 617,800
2012/11/01 1,046 1,046 1,032 1,040 348,200
2012/10/31 1,045 1,057 1,043 1,045 312,500
2012/10/30 1,063 1,071 1,047 1,048 297,000
2012/10/29 1,051 1,069 1,051 1,057 413,000
2012/10/26 1,078 1,083 1,052 1,056 338,400
2012/10/25 1,088 1,090 1,068 1,080 336,900
2012/10/24 1,080 1,099 1,078 1,088 181,300
2012/10/23 1,099 1,107 1,090 1,102 285,300
2012/10/22 1,080 1,095 1,066 1,085 399,900
2012/10/19 1,086 1,113 1,085 1,106 495,400
2012/10/18 1,091 1,096 1,074 1,081 523,800
2012/10/17 1,080 1,093 1,074 1,078 352,500
2012/10/16 1,080 1,082 1,066 1,078 203,500
2012/10/15 1,048 1,080 1,042 1,072 247,600
2012/10/12 1,045 1,058 1,045 1,048 204,800
2012/10/11 1,045 1,059 1,040 1,045 328,200
2012/10/10 1,051 1,064 1,037 1,063 264,400
2012/10/09 1,075 1,089 1,061 1,064 271,800
2012/10/05 1,068 1,090 1,068 1,084 348,600
2012/10/04 1,053 1,074 1,040 1,068 478,700
2012/10/03 1,069 1,080 1,046 1,062 623,800
2012/10/02 1,049 1,058 1,036 1,050 375,900
2012/10/01 1,084 1,086 1,029 1,036 514,600
2012/09/28 1,085 1,093 1,073 1,084 214,000
2012/09/27 1,088 1,098 1,071 1,085 400,800
2012/09/26 1,101 1,109 1,093 1,098 230,400
2012/09/25 1,110 1,113 1,086 1,105 351,900
2012/09/24 1,117 1,120 1,103 1,119 332,300
2012/09/21 1,115 1,133 1,110 1,123 234,100
2012/09/20 1,123 1,146 1,115 1,120 219,500
2012/09/19 1,155 1,158 1,118 1,139 246,800
2012/09/18 1,130 1,141 1,117 1,140 424,000
2012/09/14 1,110 1,113 1,092 1,109 353,500
2012/09/13 1,074 1,105 1,074 1,085 401,700
2012/09/12 1,050 1,069 1,049 1,055 301,500
2012/09/11 1,055 1,055 1,024 1,043 421,200
2012/09/10 1,081 1,096 1,069 1,073 345,700
2012/09/07 1,071 1,088 1,061 1,084 287,900
2012/09/06 1,057 1,058 1,032 1,047 472,300
2012/09/05 1,082 1,096 1,061 1,064 449,000
2012/09/04 1,102 1,104 1,082 1,096 244,800
2012/09/03 1,113 1,123 1,096 1,098 482,300
2012/08/31 1,107 1,136 1,101 1,113 188,100
2012/08/30 1,146 1,154 1,134 1,136 109,700
2012/08/29 1,159 1,165 1,146 1,164 185,200
2012/08/28 1,174 1,178 1,148 1,159 337,900
2012/08/27 1,153 1,163 1,147 1,152 222,800
2012/08/24 1,131 1,151 1,128 1,143 181,800
2012/08/23 1,145 1,155 1,136 1,151 268,500
2012/08/22 1,159 1,162 1,144 1,150 160,000
2012/08/21 1,170 1,182 1,164 1,165 273,500
2012/08/20 1,177 1,179 1,160 1,171 221,300
2012/08/17 1,161 1,177 1,156 1,174 223,700
2012/08/16 1,149 1,161 1,143 1,155 227,600
2012/08/15 1,146 1,155 1,138 1,152 421,500
2012/08/14 1,116 1,155 1,116 1,146 894,800
2012/08/13 1,097 1,114 1,097 1,105 365,900
2012/08/10 1,103 1,115 1,085 1,097 241,800
2012/08/09 1,104 1,110 1,093 1,103 355,900
2012/08/08 1,090 1,109 1,088 1,102 765,100
2012/08/07 1,048 1,065 1,044 1,060 203,600
2012/08/06 1,050 1,058 1,040 1,051 217,800
2012/08/03 1,029 1,033 1,012 1,024 245,200
2012/08/02 1,051 1,062 1,043 1,044 238,200
2012/08/01 1,070 1,072 1,051 1,059 463,100
2012/07/31 1,070 1,076 1,052 1,070 593,600
2012/07/30 1,074 1,080 1,059 1,070 766,200
2012/07/27 1,052 1,070 1,049 1,069 366,600
2012/07/26 1,036 1,045 1,023 1,039 469,100
2012/07/25 1,065 1,065 1,036 1,043 260,200
2012/07/24 1,063 1,072 1,050 1,065 175,800
2012/07/23 1,070 1,081 1,063 1,063 183,400
2012/07/20 1,101 1,113 1,081 1,091 262,400
2012/07/19 1,097 1,111 1,083 1,100 382,800
2012/07/18 1,090 1,103 1,060 1,067 346,900
2012/07/17 1,108 1,110 1,082 1,084 365,700
2012/07/13 1,092 1,113 1,089 1,108 499,900
2012/07/12 1,145 1,147 1,101 1,102 509,400
2012/07/11 1,130 1,148 1,126 1,142 321,400
2012/07/10 1,161 1,170 1,136 1,136 295,700
2012/07/09 1,206 1,206 1,166 1,172 354,900
2012/07/06 1,191 1,220 1,188 1,217 485,000
2012/07/05 1,189 1,211 1,177 1,185 345,300
2012/07/04 1,190 1,233 1,177 1,184 638,000
2012/07/03 1,151 1,165 1,149 1,153 217,800
2012/07/02 1,151 1,161 1,131 1,149 322,300
2012/06/29 1,132 1,149 1,116 1,139 270,900
2012/06/28 1,116 1,138 1,116 1,133 155,300
2012/06/27 1,117 1,117 1,104 1,112 173,900
2012/06/26 1,116 1,132 1,107 1,117 179,100
2012/06/25 1,140 1,149 1,129 1,130 157,800
2012/06/22 1,131 1,150 1,122 1,138 177,300
2012/06/21 1,159 1,163 1,132 1,140 374,500
2012/06/20 1,184 1,186 1,160 1,163 190,600
2012/06/19 1,180 1,191 1,160 1,171 222,800
2012/06/18 1,139 1,177 1,135 1,176 297,500
2012/06/15 1,130 1,143 1,106 1,117 182,900
2012/06/14 1,115 1,131 1,107 1,128 134,900
2012/06/13 1,131 1,141 1,116 1,126 224,600
2012/06/12 1,110 1,130 1,093 1,130 237,300
2012/06/11 1,124 1,139 1,119 1,129 148,600
2012/06/08 1,110 1,120 1,085 1,114 491,600
2012/06/07 1,084 1,106 1,079 1,106 195,100
2012/06/06 1,068 1,080 1,055 1,067 421,200
2012/06/05 1,038 1,065 1,031 1,064 224,500
2012/06/04 1,060 1,069 1,024 1,037 535,700
2012/06/01 1,121 1,125 1,086 1,090 180,900
2012/05/31 1,109 1,131 1,098 1,121 325,200
2012/05/30 1,127 1,134 1,092 1,131 317,800
2012/05/29 1,089 1,135 1,074 1,128 369,400
2012/05/28 1,098 1,104 1,086 1,099 166,000
2012/05/25 1,108 1,113 1,081 1,094 223,200
2012/05/24 1,107 1,117 1,083 1,108 302,600
2012/05/23 1,135 1,135 1,101 1,106 209,700
2012/05/22 1,132 1,151 1,119 1,141 222,200
2012/05/21 1,123 1,146 1,116 1,120 277,400
2012/05/18 1,122 1,125 1,106 1,122 374,400
2012/05/17 1,143 1,165 1,130 1,157 337,400
2012/05/16 1,149 1,160 1,122 1,133 184,900
2012/05/15 1,160 1,160 1,122 1,149 326,700
2012/05/14 1,179 1,190 1,155 1,165 342,800
2012/05/11 1,180 1,185 1,162 1,179 269,100
2012/05/10 1,153 1,187 1,150 1,180 385,500
2012/05/09 1,194 1,196 1,170 1,174 176,600
2012/05/08 1,202 1,223 1,198 1,205 207,200
2012/05/07 1,202 1,220 1,182 1,194 518,700
2012/05/02 1,250 1,264 1,239 1,246 278,800
2012/05/01 1,269 1,271 1,237 1,239 181,100
2012/04/27 1,301 1,308 1,256 1,269 289,500
2012/04/26 1,315 1,318 1,287 1,296 318,200
2012/04/25 1,309 1,320 1,294 1,298 323,700
2012/04/24 1,288 1,304 1,281 1,293 325,100
2012/04/23 1,322 1,343 1,302 1,305 265,200
2012/04/20 1,300 1,325 1,295 1,321 509,500
2012/04/19 1,309 1,310 1,296 1,300 264,400
2012/04/18 1,291 1,314 1,284 1,308 416,600
2012/04/17 1,272 1,284 1,255 1,272 239,500
2012/04/16 1,276 1,300 1,274 1,276 341,200
2012/04/13 1,275 1,283 1,260 1,275 307,400
2012/04/12 1,240 1,268 1,240 1,265 423,900
2012/04/11 1,188 1,242 1,188 1,231 371,600
2012/04/10 1,224 1,232 1,197 1,206 277,400
2012/04/09 1,200 1,225 1,200 1,211 214,300
2012/04/06 1,246 1,248 1,213 1,225 280,200
2012/04/05 1,254 1,258 1,226 1,257 187,800
2012/04/04 1,293 1,293 1,260 1,269 233,400
2012/04/03 1,285 1,295 1,266 1,291 359,000
2012/04/02 1,267 1,288 1,261 1,286 367,500
2012/03/30 1,252 1,267 1,236 1,252 286,200
2012/03/29 1,247 1,252 1,234 1,246 170,200
2012/03/28 1,256 1,263 1,231 1,254 161,100
2012/03/27 1,250 1,264 1,242 1,264 277,000
2012/03/26 1,222 1,245 1,222 1,236 345,000
2012/03/23 1,163 1,247 1,163 1,221 953,400
2012/03/22 1,188 1,203 1,169 1,182 280,400
2012/03/21 1,234 1,234 1,185 1,188 439,400
2012/03/19 1,235 1,244 1,221 1,228 453,500
2012/03/16 1,252 1,252 1,203 1,222 1,323,800
2012/03/15 1,264 1,274 1,242 1,264 404,100
2012/03/14 1,239 1,276 1,223 1,228 797,900
2012/03/13 1,215 1,232 1,206 1,208 210,700
2012/03/12 1,234 1,237 1,215 1,216 210,800
2012/03/09 1,240 1,240 1,217 1,220 361,500
2012/03/08 1,198 1,215 1,192 1,212 162,100
2012/03/07 1,160 1,184 1,160 1,184 160,900
2012/03/06 1,199 1,204 1,166 1,176 194,500
2012/03/05 1,198 1,217 1,191 1,203 159,200
2012/03/02 1,216 1,223 1,197 1,207 128,300
2012/03/01 1,214 1,218 1,180 1,192 191,800
2012/02/29 1,227 1,227 1,192 1,192 250,200
2012/02/28 1,218 1,221 1,187 1,216 261,000
2012/02/27 1,215 1,230 1,204 1,221 276,500
2012/02/24 1,229 1,229 1,208 1,210 224,300
2012/02/23 1,223 1,232 1,209 1,227 173,200
2012/02/22 1,209 1,225 1,201 1,221 169,700
2012/02/21 1,224 1,225 1,176 1,209 375,900
2012/02/20 1,216 1,242 1,216 1,224 178,500
2012/02/17 1,200 1,209 1,192 1,202 181,100
2012/02/16 1,201 1,210 1,185 1,196 175,000
2012/02/15 1,195 1,210 1,187 1,202 276,800
2012/02/14 1,170 1,185 1,167 1,182 130,000
2012/02/13 1,173 1,184 1,164 1,168 150,800
2012/02/10 1,173 1,179 1,165 1,169 147,700
2012/02/09 1,171 1,173 1,155 1,164 207,800
2012/02/08 1,180 1,180 1,159 1,169 429,100
2012/02/07 1,183 1,198 1,166 1,171 365,200
2012/02/06 1,172 1,198 1,172 1,187 219,500
2012/02/03 1,190 1,192 1,163 1,168 258,800
2012/02/02 1,175 1,208 1,175 1,188 377,800
2012/02/01 1,150 1,173 1,147 1,169 333,100
2012/01/31 1,130 1,150 1,120 1,141 302,800
2012/01/30 1,123 1,133 1,110 1,118 153,500
2012/01/27 1,127 1,131 1,107 1,113 160,000
2012/01/26 1,134 1,138 1,114 1,126 311,600
2012/01/25 1,147 1,147 1,131 1,140 336,200
2012/01/24 1,152 1,155 1,138 1,143 305,900
2012/01/23 1,141 1,158 1,128 1,132 413,900
2012/01/20 1,120 1,181 1,117 1,171 1,073,700
2012/01/19 1,082 1,109 1,082 1,103 356,700
2012/01/18 1,048 1,093 1,048 1,075 351,500
2012/01/17 1,036 1,053 1,026 1,046 272,100
2012/01/16 1,041 1,045 1,012 1,036 347,800
2012/01/13 1,052 1,073 1,037 1,041 577,400
2012/01/12 997 1,038 996 1,028 622,300
2012/01/11 997 1,004 980 982 209,200
2012/01/10 997 1,008 993 996 220,300
2012/01/06 993 1,005 977 991 317,900
2012/01/05 992 1,026 985 991 250,800
2012/01/04 984 991 977 985 196,400

このページの先頭へ