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
2015/12/30 2,302 2,322 2,295 2,299 197,900
2015/12/29 2,265 2,317 2,248 2,310 228,200
2015/12/28 2,255 2,297 2,250 2,276 311,900
2015/12/25 2,263 2,263 2,209 2,231 280,600
2015/12/24 2,255 2,273 2,237 2,243 395,700
2015/12/22 2,228 2,241 2,206 2,221 337,600
2015/12/21 2,320 2,325 2,196 2,224 1,004,100
2015/12/18 2,275 2,330 2,243 2,243 587,600
2015/12/17 2,290 2,322 2,278 2,285 627,600
2015/12/16 2,255 2,279 2,237 2,246 548,900
2015/12/15 2,284 2,284 2,225 2,225 454,700
2015/12/14 2,250 2,286 2,234 2,284 644,600
2015/12/11 2,315 2,336 2,257 2,269 845,100
2015/12/10 2,333 2,347 2,301 2,309 449,900
2015/12/09 2,362 2,402 2,362 2,364 515,500
2015/12/08 2,426 2,437 2,375 2,377 485,200
2015/12/07 2,440 2,446 2,408 2,425 698,600
2015/12/04 2,440 2,440 2,389 2,393 591,900
2015/12/03 2,430 2,482 2,429 2,470 483,700
2015/12/02 2,442 2,444 2,408 2,424 233,000
2015/12/01 2,427 2,449 2,425 2,434 298,400
2015/11/30 2,429 2,452 2,412 2,432 481,700
2015/11/27 2,430 2,437 2,401 2,429 305,300
2015/11/26 2,422 2,450 2,390 2,431 522,500
2015/11/25 2,436 2,460 2,419 2,442 638,900
2015/11/24 2,436 2,442 2,409 2,436 429,900
2015/11/20 2,407 2,436 2,407 2,436 596,200
2015/11/19 2,355 2,408 2,353 2,394 731,300
2015/11/18 2,342 2,360 2,304 2,312 296,000
2015/11/17 2,338 2,364 2,328 2,335 255,500
2015/11/16 2,300 2,313 2,290 2,308 261,800
2015/11/13 2,331 2,341 2,314 2,325 382,500
2015/11/12 2,381 2,381 2,338 2,354 368,000
2015/11/11 2,385 2,404 2,365 2,387 534,000
2015/11/10 2,327 2,368 2,320 2,364 408,000
2015/11/09 2,320 2,345 2,288 2,342 474,100
2015/11/06 2,305 2,318 2,281 2,307 378,000
2015/11/05 2,294 2,323 2,285 2,299 362,500
2015/11/04 2,300 2,315 2,265 2,283 340,400
2015/11/02 2,271 2,296 2,234 2,244 274,100
2015/10/30 2,289 2,319 2,272 2,291 484,400
2015/10/29 2,272 2,318 2,257 2,299 567,100
2015/10/28 2,263 2,298 2,238 2,240 424,900
2015/10/27 2,285 2,309 2,257 2,259 399,000
2015/10/26 2,265 2,310 2,248 2,272 588,300
2015/10/23 2,250 2,279 2,231 2,240 534,100
2015/10/22 2,183 2,250 2,174 2,199 362,400
2015/10/21 2,140 2,214 2,132 2,202 381,500
2015/10/20 2,154 2,164 2,124 2,148 234,300
2015/10/19 2,138 2,170 2,107 2,157 514,800
2015/10/16 2,172 2,173 2,127 2,146 493,000
2015/10/15 2,123 2,170 2,106 2,154 663,200
2015/10/14 2,194 2,194 2,122 2,128 840,600
2015/10/13 2,264 2,268 2,210 2,232 569,500
2015/10/09 2,210 2,273 2,191 2,264 701,800
2015/10/08 2,246 2,253 2,180 2,196 814,000
2015/10/07 2,233 2,257 2,190 2,246 728,800
2015/10/06 2,200 2,308 2,195 2,234 1,501,800
2015/10/05 2,325 2,337 2,307 2,327 272,600
2015/10/02 2,253 2,303 2,230 2,288 402,500
2015/10/01 2,253 2,288 2,213 2,272 457,200
2015/09/30 2,239 2,265 2,213 2,255 365,400
2015/09/29 2,297 2,300 2,189 2,192 516,000
2015/09/28 2,270 2,331 2,264 2,314 595,900
2015/09/25 2,235 2,255 2,176 2,234 845,700
2015/09/24 2,263 2,303 2,235 2,235 665,100
2015/09/18 2,311 2,325 2,267 2,278 1,723,100
2015/09/17 2,341 2,392 2,326 2,374 624,300
2015/09/16 2,326 2,327 2,276 2,301 582,500
2015/09/15 2,279 2,319 2,249 2,301 629,700
2015/09/14 2,305 2,340 2,269 2,277 647,100
2015/09/11 2,254 2,304 2,232 2,286 904,000
2015/09/10 2,190 2,217 2,153 2,213 501,300
2015/09/09 2,216 2,247 2,185 2,247 631,500
2015/09/08 2,175 2,187 2,148 2,160 631,400
2015/09/07 2,170 2,203 2,148 2,161 1,510,700
2015/09/04 2,349 2,349 2,228 2,241 780,600
2015/09/03 2,350 2,412 2,347 2,353 672,600
2015/09/02 2,325 2,368 2,302 2,321 630,500
2015/09/01 2,435 2,435 2,342 2,351 452,000
2015/08/31 2,416 2,460 2,386 2,459 604,400
2015/08/28 2,388 2,465 2,372 2,434 598,900
2015/08/27 2,333 2,381 2,322 2,327 557,900
2015/08/26 2,190 2,304 2,189 2,283 789,100
2015/08/25 2,175 2,311 2,162 2,175 849,600
2015/08/24 2,239 2,287 2,224 2,225 674,600
2015/08/21 2,375 2,376 2,339 2,345 501,200
2015/08/20 2,465 2,475 2,431 2,441 290,800
2015/08/19 2,494 2,520 2,486 2,487 362,900
2015/08/18 2,506 2,527 2,486 2,513 491,800
2015/08/17 2,573 2,585 2,488 2,525 586,400
2015/08/14 2,611 2,616 2,551 2,570 336,800
2015/08/13 2,585 2,638 2,585 2,622 321,400
2015/08/12 2,678 2,686 2,582 2,607 682,300
2015/08/11 2,700 2,733 2,681 2,714 610,200
2015/08/10 2,683 2,685 2,632 2,678 238,100
2015/08/07 2,638 2,711 2,607 2,698 350,600
2015/08/06 2,638 2,686 2,638 2,651 299,900
2015/08/05 2,648 2,664 2,586 2,609 437,100
2015/08/04 2,600 2,679 2,600 2,669 602,900
2015/08/03 2,632 2,632 2,590 2,612 416,400
2015/07/31 2,578 2,646 2,577 2,644 535,200
2015/07/30 2,605 2,619 2,558 2,569 589,700
2015/07/29 2,637 2,642 2,584 2,598 771,200
2015/07/28 2,647 2,675 2,623 2,636 818,200
2015/07/27 2,762 2,762 2,501 2,727 590,600
2015/07/24 2,785 2,796 2,748 2,762 523,300
2015/07/23 2,851 2,862 2,765 2,785 1,002,800
2015/07/22 2,880 2,893 2,863 2,872 309,800
2015/07/21 2,854 2,939 2,849 2,926 1,002,100
2015/07/17 2,850 2,904 2,822 2,861 780,300
2015/07/16 2,812 2,868 2,764 2,858 1,287,200
2015/07/15 2,650 2,754 2,641 2,727 1,010,700
2015/07/14 2,577 2,611 2,562 2,600 871,200
2015/07/13 2,538 2,564 2,500 2,527 602,300
2015/07/10 2,629 2,658 2,516 2,538 1,297,900
2015/07/09 2,500 2,540 2,428 2,527 494,300
2015/07/08 2,666 2,666 2,547 2,547 530,000
2015/07/07 2,630 2,655 2,619 2,631 396,500
2015/07/06 2,606 2,643 2,591 2,604 409,200
2015/07/03 2,667 2,667 2,627 2,656 172,700
2015/07/02 2,661 2,693 2,652 2,662 360,600
2015/07/01 2,650 2,679 2,633 2,647 411,700
2015/06/30 2,600 2,631 2,595 2,624 457,200
2015/06/29 2,603 2,614 2,584 2,601 524,700
2015/06/26 2,619 2,696 2,606 2,688 691,400
2015/06/25 2,642 2,642 2,607 2,619 346,300
2015/06/24 2,599 2,649 2,589 2,645 514,300
2015/06/23 2,580 2,582 2,535 2,578 476,800
2015/06/22 2,556 2,567 2,532 2,558 217,000
2015/06/19 2,571 2,586 2,521 2,567 516,200
2015/06/18 2,569 2,581 2,540 2,547 458,600
2015/06/17 2,582 2,613 2,573 2,581 525,800
2015/06/16 2,609 2,614 2,573 2,575 375,600
2015/06/15 2,575 2,609 2,561 2,606 459,200
2015/06/12 2,559 2,584 2,538 2,584 644,800
2015/06/11 2,553 2,580 2,529 2,556 623,900
2015/06/10 2,558 2,567 2,518 2,526 382,100
2015/06/09 2,559 2,586 2,552 2,552 532,900
2015/06/08 2,600 2,620 2,568 2,572 475,500
2015/06/05 2,600 2,622 2,581 2,600 270,500
2015/06/04 2,599 2,638 2,599 2,612 560,000
2015/06/03 2,632 2,657 2,559 2,571 626,100
2015/06/02 2,612 2,640 2,596 2,632 605,100
2015/06/01 2,602 2,634 2,594 2,627 362,300
2015/05/29 2,590 2,619 2,528 2,613 788,600
2015/05/28 2,620 2,640 2,571 2,590 591,700
2015/05/27 2,541 2,614 2,534 2,605 511,600
2015/05/26 2,584 2,587 2,553 2,560 175,500
2015/05/25 2,573 2,591 2,567 2,574 174,500
2015/05/22 2,566 2,566 2,539 2,557 154,500
2015/05/21 2,531 2,599 2,531 2,566 415,900
2015/05/20 2,545 2,557 2,526 2,531 364,200
2015/05/19 2,524 2,594 2,523 2,549 559,300
2015/05/18 2,502 2,520 2,484 2,496 223,200
2015/05/15 2,494 2,541 2,492 2,527 364,800
2015/05/14 2,457 2,514 2,457 2,494 312,800
2015/05/13 2,441 2,489 2,428 2,483 253,100
2015/05/12 2,448 2,470 2,434 2,463 158,300
2015/05/11 2,472 2,472 2,441 2,448 150,700
2015/05/08 2,410 2,436 2,363 2,422 442,100
2015/05/07 2,480 2,541 2,393 2,414 939,000
2015/05/01 2,485 2,521 2,462 2,483 250,400
2015/04/30 2,503 2,513 2,463 2,491 507,500
2015/04/28 2,530 2,566 2,500 2,517 604,600
2015/04/27 2,541 2,560 2,501 2,515 296,500
2015/04/24 2,523 2,548 2,508 2,541 224,600
2015/04/23 2,534 2,581 2,500 2,524 557,600
2015/04/22 2,515 2,530 2,488 2,504 568,300
2015/04/21 2,510 2,524 2,486 2,521 280,700
2015/04/20 2,473 2,542 2,473 2,520 296,500
2015/04/17 2,548 2,565 2,511 2,530 339,200
2015/04/16 2,551 2,569 2,527 2,549 467,300
2015/04/15 2,593 2,595 2,548 2,568 394,400
2015/04/14 2,577 2,641 2,567 2,597 688,700
2015/04/13 2,668 2,669 2,565 2,577 487,500
2015/04/10 2,593 2,711 2,585 2,673 1,225,200
2015/04/09 2,446 2,476 2,420 2,470 362,100
2015/04/08 2,420 2,446 2,408 2,423 218,100
2015/04/07 2,408 2,422 2,382 2,394 252,800
2015/04/06 2,397 2,420 2,379 2,418 176,600
2015/04/03 2,400 2,412 2,369 2,411 251,200
2015/04/02 2,334 2,415 2,323 2,398 379,700
2015/04/01 2,307 2,357 2,281 2,340 463,800
2015/03/31 2,349 2,370 2,330 2,340 361,100
2015/03/30 2,272 2,317 2,259 2,312 334,800
2015/03/27 2,291 2,339 2,264 2,277 331,300
2015/03/26 2,359 2,361 2,290 2,298 439,700
2015/03/25 2,362 2,381 2,344 2,381 179,000
2015/03/24 2,393 2,417 2,357 2,362 260,200
2015/03/23 2,387 2,398 2,380 2,394 150,200
2015/03/20 2,377 2,389 2,351 2,380 259,600
2015/03/19 2,394 2,394 2,341 2,357 247,100
2015/03/18 2,387 2,408 2,373 2,406 278,700
2015/03/17 2,400 2,407 2,367 2,372 430,000
2015/03/16 2,400 2,424 2,377 2,387 276,800
2015/03/13 2,343 2,416 2,343 2,405 608,400
2015/03/12 2,399 2,417 2,388 2,393 387,100
2015/03/11 2,394 2,405 2,376 2,387 348,600
2015/03/10 2,367 2,405 2,363 2,401 337,400
2015/03/09 2,345 2,361 2,332 2,342 279,100
2015/03/06 2,370 2,372 2,332 2,352 264,000
2015/03/05 2,321 2,360 2,321 2,349 428,700
2015/03/04 2,295 2,325 2,277 2,305 382,000
2015/03/03 2,288 2,299 2,275 2,283 353,100
2015/03/02 2,301 2,317 2,285 2,288 351,700
2015/02/27 2,236 2,306 2,230 2,297 695,000
2015/02/26 2,217 2,274 2,209 2,254 646,000
2015/02/25 2,299 2,318 2,223 2,234 786,500
2015/02/24 2,334 2,334 2,278 2,299 365,200
2015/02/23 2,300 2,330 2,295 2,327 796,100
2015/02/20 2,270 2,297 2,260 2,296 360,800
2015/02/19 2,229 2,267 2,221 2,235 660,900
2015/02/18 2,239 2,272 2,209 2,256 572,000
2015/02/17 2,238 2,238 2,185 2,212 403,400
2015/02/16 2,250 2,279 2,222 2,241 393,400
2015/02/13 2,245 2,257 2,208 2,250 611,900
2015/02/12 2,250 2,260 2,215 2,241 587,800
2015/02/10 2,239 2,249 2,195 2,207 410,500
2015/02/09 2,200 2,244 2,188 2,233 593,200
2015/02/06 2,168 2,196 2,145 2,170 517,500
2015/02/05 2,150 2,150 2,108 2,130 469,800
2015/02/04 2,119 2,146 2,105 2,127 412,500
2015/02/03 2,154 2,154 2,060 2,069 511,500
2015/02/02 2,163 2,167 2,123 2,161 426,100
2015/01/30 2,147 2,189 2,096 2,181 724,200
2015/01/29 2,139 2,180 2,108 2,146 561,400
2015/01/28 2,110 2,167 2,093 2,158 609,700
2015/01/27 2,100 2,108 2,079 2,090 464,200
2015/01/26 2,044 2,089 2,025 2,084 373,100
2015/01/23 2,060 2,076 2,053 2,060 392,800
2015/01/22 2,060 2,064 1,999 2,019 804,400
2015/01/21 2,110 2,123 2,065 2,068 629,400
2015/01/20 2,080 2,123 2,075 2,120 436,300
2015/01/19 2,040 2,082 2,034 2,072 666,600
2015/01/16 1,996 2,040 1,975 2,021 925,700
2015/01/15 2,017 2,029 2,001 2,023 778,000
2015/01/14 2,016 2,034 1,979 1,993 727,900
2015/01/13 1,958 2,016 1,949 2,016 1,135,800
2015/01/09 1,897 1,920 1,886 1,898 228,400
2015/01/08 1,878 1,901 1,868 1,884 297,100
2015/01/07 1,859 1,881 1,850 1,864 172,600
2015/01/06 1,913 1,921 1,879 1,880 247,900
2015/01/05 1,953 1,960 1,923 1,947 228,200

このページの先頭へ