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
2016/12/30 2,293 2,308 2,275 2,302 247,100
2016/12/29 2,307 2,308 2,273 2,299 317,900
2016/12/28 2,302 2,334 2,295 2,325 229,300
2016/12/27 2,273 2,300 2,269 2,287 345,000
2016/12/26 2,315 2,347 2,289 2,296 338,900
2016/12/22 2,359 2,364 2,343 2,350 121,800
2016/12/21 2,370 2,390 2,358 2,359 325,000
2016/12/20 2,342 2,362 2,331 2,361 225,600
2016/12/19 2,356 2,363 2,335 2,357 333,200
2016/12/16 2,350 2,367 2,345 2,361 297,500
2016/12/15 2,317 2,349 2,317 2,333 293,000
2016/12/14 2,307 2,326 2,305 2,312 210,500
2016/12/13 2,346 2,346 2,295 2,310 319,700
2016/12/12 2,335 2,352 2,325 2,337 287,200
2016/12/09 2,275 2,328 2,275 2,322 322,600
2016/12/08 2,316 2,323 2,279 2,320 478,100
2016/12/07 2,312 2,320 2,284 2,291 319,500
2016/12/06 2,327 2,335 2,296 2,299 373,800
2016/12/05 2,312 2,322 2,295 2,316 349,800
2016/12/02 2,307 2,316 2,285 2,290 275,100
2016/12/01 2,304 2,325 2,299 2,307 390,700
2016/11/30 2,275 2,275 2,252 2,261 307,100
2016/11/29 2,266 2,276 2,250 2,274 183,700
2016/11/28 2,269 2,281 2,246 2,278 376,900
2016/11/25 2,294 2,329 2,282 2,313 461,100
2016/11/24 2,314 2,317 2,277 2,294 526,200
2016/11/22 2,315 2,317 2,293 2,298 312,100
2016/11/21 2,349 2,349 2,302 2,328 395,300
2016/11/18 2,356 2,357 2,341 2,344 203,800
2016/11/17 2,328 2,341 2,321 2,339 201,400
2016/11/16 2,374 2,377 2,328 2,346 409,300
2016/11/15 2,372 2,372 2,329 2,349 425,500
2016/11/14 2,325 2,355 2,320 2,353 377,400
2016/11/11 2,299 2,328 2,290 2,302 395,900
2016/11/10 2,295 2,296 2,258 2,283 458,500
2016/11/09 2,262 2,292 2,138 2,163 591,700
2016/11/08 2,270 2,277 2,231 2,255 383,200
2016/11/07 2,233 2,273 2,226 2,254 469,500
2016/11/04 2,213 2,223 2,183 2,221 499,300
2016/11/02 2,241 2,265 2,235 2,238 383,400
2016/11/01 2,250 2,267 2,240 2,267 420,400
2016/10/31 2,235 2,248 2,222 2,239 426,500
2016/10/28 2,230 2,240 2,209 2,229 455,100
2016/10/27 2,214 2,218 2,194 2,200 363,700
2016/10/26 2,211 2,218 2,201 2,214 352,300
2016/10/25 2,216 2,229 2,208 2,218 385,700
2016/10/24 2,194 2,210 2,175 2,205 460,300
2016/10/21 2,187 2,202 2,183 2,188 497,300
2016/10/20 2,147 2,179 2,135 2,174 347,900
2016/10/19 2,152 2,180 2,138 2,144 383,100
2016/10/18 2,145 2,191 2,144 2,180 473,000
2016/10/17 2,103 2,145 2,100 2,138 363,900
2016/10/14 2,090 2,108 2,078 2,103 293,400
2016/10/13 2,116 2,131 2,091 2,106 249,900
2016/10/12 2,108 2,144 2,102 2,107 379,600
2016/10/11 2,090 2,151 2,079 2,146 443,900
2016/10/07 2,075 2,100 2,071 2,090 562,500
2016/10/06 2,041 2,063 2,037 2,055 353,400
2016/10/05 2,020 2,039 2,009 2,031 452,400
2016/10/04 2,000 2,021 1,990 2,013 269,700
2016/10/03 2,003 2,012 1,985 1,994 448,900
2016/09/30 1,991 2,010 1,974 2,003 167,000
2016/09/29 2,024 2,037 2,009 2,027 208,900
2016/09/28 2,017 2,038 1,983 1,995 457,700
2016/09/27 1,986 2,006 1,964 2,005 284,500
2016/09/26 2,007 2,008 1,985 1,987 124,800
2016/09/23 1,965 2,025 1,957 2,020 451,400
2016/09/21 1,918 1,991 1,918 1,991 261,100
2016/09/20 1,895 1,950 1,891 1,927 262,800
2016/09/16 1,925 1,941 1,920 1,925 294,500
2016/09/15 1,936 1,936 1,894 1,906 330,600
2016/09/14 1,922 1,960 1,920 1,950 233,400
2016/09/13 1,924 1,942 1,907 1,941 198,900
2016/09/12 1,919 1,920 1,899 1,907 144,400
2016/09/09 1,930 1,946 1,918 1,940 222,100
2016/09/08 1,921 1,940 1,917 1,930 225,200
2016/09/07 1,895 1,923 1,892 1,920 325,400
2016/09/06 1,902 1,924 1,893 1,917 231,500
2016/09/05 1,915 1,934 1,901 1,907 262,900
2016/09/02 1,881 1,894 1,858 1,887 314,200
2016/09/01 1,920 1,920 1,895 1,908 197,000
2016/08/31 1,883 1,925 1,883 1,920 346,100
2016/08/30 1,850 1,872 1,845 1,854 309,600
2016/08/29 1,845 1,856 1,826 1,849 206,700
2016/08/26 1,814 1,820 1,795 1,797 212,500
2016/08/25 1,804 1,823 1,798 1,815 201,800
2016/08/24 1,821 1,840 1,799 1,804 218,500
2016/08/23 1,822 1,835 1,793 1,795 285,800
2016/08/22 1,846 1,853 1,826 1,828 247,400
2016/08/19 1,801 1,855 1,801 1,832 406,700
2016/08/18 1,794 1,806 1,767 1,780 374,800
2016/08/17 1,790 1,799 1,777 1,797 241,600
2016/08/16 1,820 1,824 1,783 1,783 331,800
2016/08/15 1,806 1,819 1,790 1,802 275,400
2016/08/12 1,799 1,812 1,776 1,809 405,400
2016/08/10 1,820 1,824 1,773 1,779 368,000
2016/08/09 1,775 1,808 1,746 1,790 408,400
2016/08/08 1,779 1,781 1,753 1,773 563,200
2016/08/05 1,730 1,781 1,716 1,756 692,400
2016/08/04 1,664 1,728 1,658 1,722 576,700
2016/08/03 1,661 1,676 1,649 1,664 627,600
2016/08/02 1,681 1,695 1,673 1,689 431,400
2016/08/01 1,707 1,707 1,678 1,700 408,200
2016/07/29 1,696 1,723 1,677 1,716 657,200
2016/07/28 1,699 1,704 1,681 1,691 461,500
2016/07/27 1,707 1,722 1,684 1,719 824,000
2016/07/26 1,772 1,772 1,717 1,724 556,600
2016/07/25 1,742 1,773 1,740 1,759 492,400
2016/07/22 1,738 1,763 1,718 1,731 619,800
2016/07/21 1,760 1,771 1,746 1,764 613,600
2016/07/20 1,740 1,754 1,724 1,739 686,100
2016/07/19 1,755 1,771 1,736 1,757 977,600
2016/07/15 1,689 1,737 1,680 1,722 842,200
2016/07/14 1,682 1,686 1,644 1,670 1,014,000
2016/07/13 1,644 1,708 1,644 1,697 1,324,100
2016/07/12 1,588 1,630 1,574 1,602 1,270,600
2016/07/11 1,553 1,590 1,548 1,583 1,186,400
2016/07/08 1,576 1,585 1,544 1,552 1,512,700
2016/07/07 1,637 1,660 1,619 1,627 856,400
2016/07/06 1,645 1,645 1,574 1,597 1,199,100
2016/07/05 1,683 1,690 1,651 1,661 566,100
2016/07/04 1,662 1,685 1,656 1,678 612,800
2016/07/01 1,705 1,718 1,678 1,682 519,400
2016/06/30 1,701 1,709 1,681 1,696 495,200
2016/06/29 1,659 1,689 1,639 1,670 755,700
2016/06/28 1,634 1,663 1,602 1,653 747,800
2016/06/27 1,659 1,677 1,638 1,668 812,600
2016/06/24 1,785 1,788 1,626 1,627 780,900
2016/06/23 1,731 1,764 1,713 1,757 321,400
2016/06/22 1,753 1,756 1,729 1,740 275,800
2016/06/21 1,711 1,758 1,706 1,753 728,800
2016/06/20 1,758 1,777 1,735 1,741 893,500
2016/06/17 1,750 1,762 1,714 1,738 1,465,400
2016/06/16 1,826 1,826 1,753 1,759 509,300
2016/06/15 1,785 1,826 1,777 1,813 334,000
2016/06/14 1,798 1,807 1,773 1,792 537,000
2016/06/13 1,832 1,840 1,792 1,795 500,900
2016/06/10 1,872 1,881 1,850 1,863 324,800
2016/06/09 1,882 1,892 1,855 1,861 426,700
2016/06/08 1,891 1,905 1,882 1,902 552,700
2016/06/07 1,930 1,940 1,885 1,893 689,500
2016/06/06 1,912 1,941 1,905 1,932 361,500
2016/06/03 1,943 1,963 1,936 1,946 261,100
2016/06/02 1,974 1,976 1,932 1,943 391,600
2016/06/01 2,011 2,023 1,990 1,996 289,600
2016/05/31 1,976 2,015 1,967 2,015 336,000
2016/05/30 1,997 1,997 1,972 1,987 346,300
2016/05/27 1,995 2,001 1,980 1,987 298,600
2016/05/26 2,043 2,048 2,008 2,012 240,500
2016/05/25 2,036 2,038 2,017 2,020 121,800
2016/05/24 2,024 2,036 2,010 2,010 188,600
2016/05/23 2,002 2,034 1,992 2,027 256,400
2016/05/20 2,008 2,016 1,982 2,015 240,300
2016/05/19 2,030 2,045 1,996 2,010 314,900
2016/05/18 2,012 2,029 1,989 2,016 317,900
2016/05/17 2,017 2,027 2,002 2,021 324,800
2016/05/16 1,975 2,017 1,975 2,003 286,700
2016/05/13 2,006 2,006 1,969 1,975 413,400
2016/05/12 1,971 2,014 1,958 2,012 507,000
2016/05/11 1,976 1,999 1,967 1,978 593,400
2016/05/10 1,900 1,945 1,898 1,940 605,500
2016/05/09 1,903 1,922 1,894 1,900 585,900
2016/05/06 1,941 1,947 1,900 1,911 560,400
2016/05/02 2,006 2,013 1,925 1,937 869,200
2016/04/28 2,091 2,121 2,040 2,040 490,200
2016/04/27 2,124 2,124 2,078 2,097 320,900
2016/04/26 2,116 2,141 2,097 2,111 339,900
2016/04/25 2,110 2,136 2,083 2,127 524,300
2016/04/22 2,050 2,110 2,048 2,110 533,800
2016/04/21 2,077 2,077 2,049 2,072 465,000
2016/04/20 2,080 2,099 2,024 2,045 878,600
2016/04/19 2,050 2,117 2,050 2,115 782,300
2016/04/18 1,981 2,030 1,968 2,008 585,800
2016/04/15 2,030 2,057 2,022 2,053 526,100
2016/04/14 2,006 2,055 2,005 2,053 632,200
2016/04/13 1,946 1,983 1,938 1,978 551,800
2016/04/12 1,872 1,931 1,872 1,917 525,400
2016/04/11 1,899 1,899 1,826 1,869 1,040,400
2016/04/08 1,848 1,944 1,845 1,920 1,124,600
2016/04/07 1,892 1,895 1,847 1,888 699,000
2016/04/06 1,914 1,929 1,893 1,905 797,700
2016/04/05 2,058 2,078 1,930 1,939 1,376,600
2016/04/04 2,047 2,102 2,042 2,061 698,500
2016/04/01 2,100 2,113 2,039 2,047 668,000
2016/03/31 2,098 2,128 2,087 2,101 556,100
2016/03/30 2,123 2,123 2,092 2,093 405,400
2016/03/29 2,093 2,129 2,073 2,124 387,200
2016/03/28 2,100 2,116 2,091 2,114 497,600
2016/03/25 2,058 2,078 2,046 2,077 435,100
2016/03/24 2,058 2,082 2,045 2,055 384,100
2016/03/23 2,087 2,097 2,064 2,067 362,200
2016/03/22 2,051 2,104 2,051 2,089 620,900
2016/03/18 2,025 2,038 2,010 2,029 422,700
2016/03/17 2,021 2,084 2,018 2,031 622,500
2016/03/16 2,013 2,021 1,992 2,010 512,600
2016/03/15 2,062 2,065 2,032 2,039 483,500
2016/03/14 2,040 2,071 2,027 2,062 388,100
2016/03/11 1,995 2,028 1,975 2,018 676,300
2016/03/10 2,028 2,060 2,018 2,031 586,200
2016/03/09 2,012 2,012 1,972 2,005 431,100
2016/03/08 2,036 2,050 2,001 2,026 442,700
2016/03/07 2,074 2,100 2,033 2,038 689,800
2016/03/04 2,030 2,070 2,030 2,064 1,495,500
2016/03/03 1,959 1,983 1,951 1,983 436,900
2016/03/02 1,943 1,991 1,927 1,974 567,500
2016/03/01 1,906 1,914 1,847 1,887 653,700
2016/02/29 1,963 1,974 1,906 1,906 361,300
2016/02/26 1,967 1,984 1,940 1,948 681,600
2016/02/25 1,879 1,922 1,878 1,910 461,400
2016/02/24 1,892 1,911 1,863 1,874 404,500
2016/02/23 1,922 1,955 1,905 1,911 309,500
2016/02/22 1,886 1,933 1,867 1,912 578,400
2016/02/19 1,930 1,940 1,889 1,909 539,400
2016/02/18 1,959 1,987 1,946 1,958 531,800
2016/02/17 1,889 1,968 1,878 1,914 581,900
2016/02/16 1,875 1,935 1,872 1,902 631,800
2016/02/15 1,792 1,917 1,791 1,893 977,900
2016/02/12 1,756 1,771 1,725 1,734 909,500
2016/02/10 1,838 1,841 1,772 1,799 676,200
2016/02/09 1,870 1,886 1,824 1,834 787,900
2016/02/08 1,921 1,940 1,880 1,925 674,500
2016/02/05 1,888 1,943 1,876 1,941 1,045,600
2016/02/04 1,955 1,955 1,883 1,902 1,029,700
2016/02/03 1,913 1,918 1,865 1,881 1,084,200
2016/02/02 2,010 2,033 1,967 1,976 705,000
2016/02/01 2,004 2,048 1,990 2,032 570,300
2016/01/29 1,977 1,987 1,907 1,981 852,800
2016/01/28 1,994 1,994 1,962 1,966 553,300
2016/01/27 1,979 2,005 1,970 1,994 578,300
2016/01/26 1,973 1,988 1,942 1,950 462,100
2016/01/25 2,012 2,035 1,990 2,016 633,900
2016/01/22 1,954 1,999 1,930 1,996 727,300
2016/01/21 1,946 2,011 1,900 1,900 875,700
2016/01/20 2,005 2,005 1,926 1,928 778,600
2016/01/19 1,985 2,025 1,974 2,016 695,800
2016/01/18 2,014 2,020 1,983 2,003 770,300
2016/01/15 2,106 2,128 2,042 2,055 870,200
2016/01/14 2,071 2,099 2,043 2,084 1,143,300
2016/01/13 2,100 2,178 2,094 2,121 1,598,900
2016/01/12 2,077 2,082 2,033 2,047 693,900
2016/01/08 2,141 2,159 2,073 2,084 1,575,000
2016/01/07 2,200 2,211 2,148 2,148 381,800
2016/01/06 2,232 2,253 2,197 2,215 419,900
2016/01/05 2,245 2,250 2,196 2,227 429,900
2016/01/04 2,269 2,289 2,233 2,250 281,100

このページの先頭へ