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
2017/12/29 2,440 2,452 2,424 2,440 131,300
2017/12/28 2,443 2,463 2,424 2,438 283,000
2017/12/27 2,470 2,485 2,435 2,445 264,400
2017/12/26 2,415 2,446 2,415 2,420 229,100
2017/12/25 2,413 2,418 2,388 2,414 157,400
2017/12/22 2,385 2,450 2,385 2,424 459,300
2017/12/21 2,355 2,391 2,338 2,380 319,600
2017/12/20 2,321 2,356 2,311 2,354 260,600
2017/12/19 2,310 2,324 2,301 2,316 211,500
2017/12/18 2,268 2,319 2,264 2,308 321,300
2017/12/15 2,234 2,258 2,217 2,240 307,500
2017/12/14 2,244 2,263 2,241 2,244 257,500
2017/12/13 2,264 2,266 2,222 2,224 354,500
2017/12/12 2,279 2,281 2,253 2,260 291,200
2017/12/11 2,238 2,281 2,228 2,281 313,500
2017/12/08 2,161 2,231 2,161 2,226 604,300
2017/12/07 2,201 2,235 2,184 2,214 488,100
2017/12/06 2,250 2,253 2,197 2,199 422,100
2017/12/05 2,284 2,284 2,257 2,276 333,900
2017/12/04 2,290 2,300 2,277 2,279 226,900
2017/12/01 2,312 2,315 2,267 2,290 333,700
2017/11/30 2,337 2,341 2,276 2,296 352,400
2017/11/29 2,361 2,366 2,333 2,337 139,000
2017/11/28 2,365 2,368 2,338 2,342 143,500
2017/11/27 2,401 2,412 2,386 2,396 241,700
2017/11/24 2,380 2,399 2,366 2,391 209,500
2017/11/22 2,388 2,394 2,370 2,384 204,200
2017/11/21 2,352 2,383 2,352 2,376 152,900
2017/11/20 2,354 2,354 2,330 2,339 331,900
2017/11/17 2,390 2,403 2,361 2,367 166,500
2017/11/16 2,365 2,391 2,357 2,380 210,600
2017/11/15 2,453 2,453 2,363 2,375 326,200
2017/11/14 2,444 2,478 2,435 2,459 364,900
2017/11/13 2,475 2,497 2,456 2,456 306,000
2017/11/10 2,451 2,488 2,451 2,475 401,700
2017/11/09 2,507 2,507 2,444 2,477 414,100
2017/11/08 2,465 2,505 2,458 2,495 340,400
2017/11/07 2,425 2,476 2,418 2,476 401,100
2017/11/06 2,444 2,452 2,422 2,431 343,500
2017/11/02 2,456 2,456 2,435 2,444 265,900
2017/11/01 2,460 2,460 2,435 2,451 359,100
2017/10/31 2,442 2,452 2,429 2,448 379,000
2017/10/30 2,452 2,461 2,443 2,446 320,600
2017/10/27 2,444 2,448 2,429 2,442 299,400
2017/10/26 2,435 2,453 2,428 2,434 238,700
2017/10/25 2,465 2,468 2,441 2,447 275,000
2017/10/24 2,433 2,459 2,411 2,453 402,400
2017/10/23 2,450 2,476 2,439 2,470 485,100
2017/10/20 2,439 2,453 2,430 2,442 290,200
2017/10/19 2,450 2,458 2,436 2,444 208,900
2017/10/18 2,440 2,440 2,422 2,438 362,400
2017/10/17 2,412 2,452 2,403 2,440 419,800
2017/10/16 2,387 2,421 2,381 2,402 308,800
2017/10/13 2,390 2,392 2,367 2,383 434,500
2017/10/12 2,396 2,419 2,374 2,398 459,300
2017/10/11 2,399 2,408 2,373 2,387 867,800
2017/10/10 2,562 2,574 2,551 2,569 357,700
2017/10/06 2,544 2,571 2,540 2,571 292,100
2017/10/05 2,537 2,543 2,526 2,540 170,600
2017/10/04 2,532 2,550 2,516 2,538 230,800
2017/10/03 2,550 2,555 2,511 2,521 311,900
2017/10/02 2,558 2,558 2,533 2,539 241,600
2017/09/29 2,544 2,563 2,544 2,560 203,100
2017/09/28 2,545 2,546 2,513 2,530 309,700
2017/09/27 2,570 2,580 2,521 2,531 435,800
2017/09/26 2,538 2,553 2,528 2,540 296,500
2017/09/25 2,574 2,587 2,554 2,560 342,100
2017/09/22 2,550 2,565 2,542 2,556 359,200
2017/09/21 2,541 2,549 2,530 2,545 372,100
2017/09/20 2,509 2,551 2,505 2,543 588,900
2017/09/19 2,482 2,502 2,478 2,495 551,100
2017/09/15 2,409 2,461 2,401 2,441 668,000
2017/09/14 2,373 2,408 2,367 2,399 428,700
2017/09/13 2,349 2,365 2,342 2,358 311,100
2017/09/12 2,362 2,368 2,332 2,334 225,600
2017/09/11 2,344 2,355 2,337 2,341 183,900
2017/09/08 2,318 2,340 2,309 2,313 217,100
2017/09/07 2,305 2,336 2,303 2,327 194,700
2017/09/06 2,272 2,296 2,262 2,293 174,800
2017/09/05 2,321 2,326 2,280 2,281 188,100
2017/09/04 2,338 2,346 2,313 2,321 162,800
2017/09/01 2,337 2,342 2,326 2,337 237,200
2017/08/31 2,304 2,322 2,298 2,316 274,600
2017/08/30 2,299 2,301 2,281 2,284 164,500
2017/08/29 2,284 2,288 2,263 2,286 155,900
2017/08/28 2,300 2,318 2,292 2,300 205,400
2017/08/25 2,286 2,308 2,286 2,297 196,800
2017/08/24 2,308 2,310 2,285 2,286 296,400
2017/08/23 2,352 2,352 2,313 2,316 179,900
2017/08/22 2,314 2,332 2,311 2,325 140,300
2017/08/21 2,335 2,335 2,306 2,316 118,800
2017/08/18 2,332 2,340 2,310 2,315 211,900
2017/08/17 2,374 2,385 2,362 2,371 96,300
2017/08/16 2,382 2,393 2,368 2,376 254,900
2017/08/15 2,342 2,373 2,336 2,366 240,000
2017/08/14 2,342 2,346 2,317 2,321 286,300
2017/08/10 2,363 2,375 2,352 2,361 299,500
2017/08/09 2,386 2,390 2,336 2,356 443,300
2017/08/08 2,394 2,408 2,379 2,385 247,800
2017/08/07 2,370 2,384 2,358 2,380 219,500
2017/08/04 2,338 2,352 2,329 2,344 232,200
2017/08/03 2,364 2,364 2,336 2,355 249,400
2017/08/02 2,340 2,377 2,320 2,364 567,100
2017/08/01 2,329 2,344 2,314 2,328 306,700
2017/07/31 2,352 2,355 2,319 2,329 662,800
2017/07/28 2,375 2,389 2,324 2,352 1,499,600
2017/07/27 2,378 2,402 2,352 2,375 621,700
2017/07/26 2,432 2,436 2,390 2,405 622,700
2017/07/25 2,460 2,465 2,419 2,420 365,100
2017/07/24 2,484 2,500 2,456 2,468 481,400
2017/07/21 2,422 2,446 2,422 2,441 195,700
2017/07/20 2,439 2,439 2,407 2,433 365,400
2017/07/19 2,466 2,471 2,438 2,441 267,400
2017/07/18 2,450 2,465 2,427 2,465 472,000
2017/07/14 2,404 2,444 2,397 2,438 565,400
2017/07/13 2,354 2,426 2,350 2,416 584,800
2017/07/12 2,339 2,381 2,333 2,377 388,100
2017/07/11 2,345 2,347 2,328 2,339 296,200
2017/07/10 2,353 2,364 2,344 2,349 308,700
2017/07/07 2,355 2,377 2,336 2,338 342,800
2017/07/06 2,349 2,393 2,347 2,375 376,300
2017/07/05 2,317 2,351 2,307 2,349 300,800
2017/07/04 2,317 2,336 2,305 2,312 298,100
2017/07/03 2,287 2,297 2,286 2,291 147,300
2017/06/30 2,286 2,293 2,274 2,285 128,800
2017/06/29 2,329 2,329 2,302 2,308 232,700
2017/06/28 2,299 2,329 2,297 2,306 232,700
2017/06/27 2,280 2,308 2,280 2,302 264,100
2017/06/26 2,256 2,273 2,254 2,269 139,300
2017/06/23 2,248 2,263 2,244 2,256 158,900
2017/06/22 2,243 2,256 2,230 2,236 179,400
2017/06/21 2,239 2,251 2,233 2,240 173,500
2017/06/20 2,237 2,257 2,237 2,246 256,300
2017/06/19 2,200 2,233 2,197 2,228 180,000
2017/06/16 2,189 2,208 2,180 2,200 280,600
2017/06/15 2,207 2,208 2,174 2,176 199,100
2017/06/14 2,208 2,229 2,206 2,207 147,300
2017/06/13 2,212 2,215 2,192 2,201 218,900
2017/06/12 2,238 2,240 2,218 2,221 182,100
2017/06/09 2,244 2,254 2,223 2,238 271,400
2017/06/08 2,281 2,286 2,251 2,255 147,100
2017/06/07 2,275 2,275 2,250 2,271 239,800
2017/06/06 2,302 2,315 2,271 2,275 316,000
2017/06/05 2,294 2,314 2,280 2,311 278,400
2017/06/02 2,277 2,318 2,273 2,312 554,400
2017/06/01 2,254 2,279 2,254 2,277 382,900
2017/05/31 2,231 2,258 2,227 2,253 415,600
2017/05/30 2,204 2,238 2,202 2,231 185,800
2017/05/29 2,219 2,237 2,200 2,200 407,100
2017/05/26 2,252 2,253 2,231 2,232 190,600
2017/05/25 2,254 2,272 2,251 2,260 189,200
2017/05/24 2,250 2,257 2,241 2,254 229,700
2017/05/23 2,233 2,240 2,222 2,225 173,700
2017/05/22 2,217 2,234 2,213 2,228 164,200
2017/05/19 2,215 2,217 2,188 2,209 133,700
2017/05/18 2,212 2,226 2,194 2,207 304,600
2017/05/17 2,253 2,255 2,233 2,246 262,400
2017/05/16 2,301 2,308 2,267 2,271 290,700
2017/05/15 2,305 2,307 2,291 2,299 366,600
2017/05/12 2,303 2,320 2,298 2,319 301,600
2017/05/11 2,330 2,330 2,301 2,306 261,800
2017/05/10 2,322 2,340 2,321 2,329 179,600
2017/05/09 2,350 2,350 2,325 2,331 175,100
2017/05/08 2,334 2,361 2,327 2,342 555,900
2017/05/02 2,289 2,309 2,275 2,298 268,800
2017/05/01 2,285 2,299 2,278 2,289 276,700
2017/04/28 2,294 2,319 2,294 2,295 269,000
2017/04/27 2,278 2,311 2,274 2,301 312,600
2017/04/26 2,261 2,300 2,259 2,291 570,500
2017/04/25 2,213 2,241 2,191 2,228 724,500
2017/04/24 2,187 2,197 2,163 2,175 227,500
2017/04/21 2,164 2,172 2,148 2,158 249,000
2017/04/20 2,142 2,159 2,142 2,146 267,800
2017/04/19 2,132 2,153 2,132 2,135 270,200
2017/04/18 2,146 2,178 2,138 2,139 421,500
2017/04/17 2,185 2,185 2,099 2,121 721,300
2017/04/14 2,222 2,232 2,192 2,200 243,200
2017/04/13 2,181 2,209 2,181 2,198 225,400
2017/04/12 2,244 2,260 2,214 2,225 588,300
2017/04/11 2,292 2,299 2,271 2,287 246,300
2017/04/10 2,273 2,315 2,265 2,302 379,900
2017/04/07 2,263 2,275 2,233 2,251 309,500
2017/04/06 2,266 2,277 2,231 2,232 312,200
2017/04/05 2,279 2,283 2,259 2,269 249,000
2017/04/04 2,294 2,294 2,245 2,261 250,700
2017/04/03 2,277 2,289 2,267 2,277 164,900
2017/03/31 2,337 2,342 2,276 2,277 318,000
2017/03/30 2,331 2,365 2,307 2,309 286,900
2017/03/29 2,358 2,378 2,333 2,350 351,500
2017/03/28 2,349 2,350 2,318 2,350 279,600
2017/03/27 2,334 2,334 2,293 2,306 403,700
2017/03/24 2,343 2,374 2,337 2,365 214,400
2017/03/23 2,337 2,360 2,331 2,346 179,300
2017/03/22 2,375 2,399 2,346 2,346 427,700
2017/03/21 2,421 2,435 2,402 2,432 205,600
2017/03/17 2,411 2,448 2,411 2,434 279,400
2017/03/16 2,401 2,427 2,382 2,426 179,400
2017/03/15 2,417 2,418 2,402 2,411 114,700
2017/03/14 2,445 2,445 2,421 2,428 140,000
2017/03/13 2,428 2,448 2,427 2,432 297,900
2017/03/10 2,399 2,426 2,392 2,423 401,600
2017/03/09 2,408 2,418 2,393 2,399 377,300
2017/03/08 2,399 2,401 2,379 2,401 147,100
2017/03/07 2,412 2,415 2,398 2,400 156,600
2017/03/06 2,418 2,425 2,408 2,417 100,000
2017/03/03 2,427 2,437 2,411 2,419 257,700
2017/03/02 2,416 2,450 2,398 2,433 564,100
2017/03/01 2,368 2,396 2,342 2,396 227,600
2017/02/28 2,370 2,398 2,360 2,362 325,200
2017/02/27 2,389 2,389 2,344 2,362 244,500
2017/02/24 2,394 2,424 2,387 2,389 251,700
2017/02/23 2,409 2,429 2,385 2,410 300,700
2017/02/22 2,393 2,412 2,392 2,408 185,600
2017/02/21 2,403 2,407 2,382 2,394 140,600
2017/02/20 2,385 2,404 2,368 2,397 191,200
2017/02/17 2,395 2,400 2,382 2,396 193,400
2017/02/16 2,418 2,435 2,404 2,411 215,700
2017/02/15 2,396 2,430 2,388 2,416 291,200
2017/02/14 2,422 2,429 2,372 2,377 270,200
2017/02/13 2,412 2,442 2,409 2,410 293,100
2017/02/10 2,380 2,405 2,376 2,401 332,600
2017/02/09 2,362 2,362 2,330 2,334 255,700
2017/02/08 2,332 2,370 2,332 2,366 201,700
2017/02/07 2,359 2,376 2,333 2,333 458,800
2017/02/06 2,426 2,432 2,380 2,387 228,700
2017/02/03 2,400 2,428 2,384 2,409 470,500
2017/02/02 2,388 2,404 2,368 2,370 591,300
2017/02/01 2,340 2,384 2,330 2,373 418,800
2017/01/31 2,347 2,371 2,340 2,341 322,300
2017/01/30 2,369 2,389 2,363 2,380 304,800
2017/01/27 2,403 2,409 2,384 2,388 303,500
2017/01/26 2,368 2,412 2,355 2,395 639,400
2017/01/25 2,304 2,346 2,298 2,342 487,800
2017/01/24 2,298 2,302 2,244 2,254 681,200
2017/01/23 2,324 2,341 2,313 2,317 345,900
2017/01/20 2,303 2,334 2,289 2,333 710,600
2017/01/19 2,312 2,325 2,264 2,311 768,900
2017/01/18 2,240 2,285 2,223 2,280 795,200
2017/01/17 2,292 2,305 2,211 2,219 684,800
2017/01/16 2,351 2,362 2,245 2,265 1,098,100
2017/01/13 2,418 2,448 2,404 2,416 585,900
2017/01/12 2,400 2,417 2,380 2,403 443,200
2017/01/11 2,400 2,401 2,379 2,388 214,100
2017/01/10 2,367 2,404 2,363 2,383 432,200
2017/01/06 2,355 2,384 2,351 2,365 426,300
2017/01/05 2,419 2,420 2,390 2,404 268,900
2017/01/04 2,317 2,419 2,303 2,419 660,400

このページの先頭へ