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
2018/12/28 2,077 2,138 2,065 2,131 293,300
2018/12/27 2,031 2,098 2,003 2,090 412,100
2018/12/26 1,883 1,942 1,883 1,924 294,800
2018/12/25 1,937 1,940 1,887 1,903 228,700
2018/12/21 2,028 2,040 1,980 2,011 314,800
2018/12/20 2,113 2,120 2,015 2,028 205,200
2018/12/19 2,148 2,156 2,119 2,138 134,200
2018/12/18 2,119 2,158 2,102 2,138 226,200
2018/12/17 2,176 2,198 2,147 2,150 215,400
2018/12/14 2,227 2,237 2,159 2,167 323,100
2018/12/13 2,187 2,228 2,177 2,219 393,300
2018/12/12 2,135 2,182 2,118 2,162 518,500
2018/12/11 2,200 2,202 2,127 2,135 240,300
2018/12/10 2,217 2,224 2,185 2,200 217,500
2018/12/07 2,279 2,299 2,246 2,267 298,500
2018/12/06 2,253 2,285 2,237 2,276 508,200
2018/12/05 2,264 2,304 2,260 2,292 334,400
2018/12/04 2,287 2,322 2,275 2,282 245,600
2018/12/03 2,320 2,368 2,305 2,325 213,200
2018/11/30 2,253 2,292 2,242 2,279 258,200
2018/11/29 2,295 2,312 2,277 2,289 204,300
2018/11/28 2,220 2,264 2,207 2,263 307,800
2018/11/27 2,240 2,262 2,224 2,256 359,900
2018/11/26 2,133 2,208 2,126 2,205 294,300
2018/11/22 2,121 2,140 2,100 2,138 174,200
2018/11/21 2,097 2,124 2,079 2,121 267,900
2018/11/20 2,151 2,161 2,140 2,148 223,500
2018/11/19 2,191 2,205 2,164 2,175 300,500
2018/11/16 2,288 2,298 2,185 2,192 353,300
2018/11/15 2,259 2,275 2,249 2,263 221,600
2018/11/14 2,248 2,281 2,242 2,259 244,900
2018/11/13 2,259 2,268 2,226 2,257 252,400
2018/11/12 2,301 2,330 2,295 2,325 227,600
2018/11/09 2,346 2,346 2,309 2,320 243,100
2018/11/08 2,404 2,420 2,351 2,354 273,300
2018/11/07 2,387 2,415 2,345 2,354 284,700
2018/11/06 2,348 2,397 2,331 2,378 329,900
2018/11/05 2,331 2,362 2,322 2,338 183,600
2018/11/02 2,351 2,376 2,293 2,363 639,800
2018/11/01 2,328 2,376 2,312 2,360 329,700
2018/10/31 2,308 2,335 2,278 2,334 347,000
2018/10/30 2,215 2,278 2,208 2,274 447,800
2018/10/29 2,223 2,242 2,193 2,195 174,400
2018/10/26 2,226 2,237 2,166 2,201 334,000
2018/10/25 2,232 2,244 2,203 2,206 295,400
2018/10/24 2,280 2,313 2,258 2,303 463,000
2018/10/23 2,316 2,320 2,264 2,266 247,400
2018/10/22 2,306 2,348 2,305 2,336 223,300
2018/10/19 2,330 2,342 2,294 2,340 217,500
2018/10/18 2,381 2,405 2,359 2,373 385,200
2018/10/17 2,393 2,406 2,371 2,386 303,100
2018/10/16 2,311 2,351 2,304 2,350 273,600
2018/10/15 2,316 2,347 2,306 2,319 365,000
2018/10/12 2,329 2,342 2,290 2,316 520,000
2018/10/11 2,350 2,380 2,304 2,335 624,100
2018/10/10 2,447 2,468 2,417 2,430 349,900
2018/10/09 2,507 2,510 2,450 2,456 222,700
2018/10/05 2,587 2,596 2,560 2,563 223,500
2018/10/04 2,637 2,649 2,594 2,615 262,600
2018/10/03 2,659 2,659 2,587 2,587 174,900
2018/10/02 2,628 2,672 2,621 2,651 304,300
2018/10/01 2,557 2,614 2,548 2,594 161,400
2018/09/28 2,595 2,611 2,569 2,587 311,800
2018/09/27 2,614 2,633 2,574 2,582 309,200
2018/09/26 2,595 2,635 2,589 2,629 295,300
2018/09/25 2,556 2,590 2,508 2,590 417,600
2018/09/21 2,530 2,559 2,509 2,556 436,800
2018/09/20 2,525 2,577 2,509 2,541 415,700
2018/09/19 2,556 2,564 2,457 2,511 503,500
2018/09/18 2,463 2,541 2,433 2,530 405,200
2018/09/14 2,452 2,479 2,401 2,475 511,900
2018/09/13 2,397 2,440 2,397 2,428 203,500
2018/09/12 2,424 2,445 2,364 2,395 199,300
2018/09/11 2,444 2,453 2,406 2,422 181,300
2018/09/10 2,448 2,475 2,416 2,432 231,900
2018/09/07 2,474 2,474 2,431 2,455 206,000
2018/09/06 2,459 2,483 2,430 2,477 139,700
2018/09/05 2,470 2,497 2,459 2,481 213,800
2018/09/04 2,492 2,500 2,459 2,462 191,600
2018/09/03 2,559 2,559 2,471 2,489 172,200
2018/08/31 2,516 2,573 2,505 2,551 325,800
2018/08/30 2,512 2,544 2,500 2,533 311,400
2018/08/29 2,465 2,497 2,455 2,480 141,800
2018/08/28 2,469 2,482 2,454 2,469 169,200
2018/08/27 2,388 2,440 2,385 2,430 129,400
2018/08/24 2,386 2,390 2,348 2,370 98,200
2018/08/23 2,382 2,394 2,362 2,365 94,200
2018/08/22 2,349 2,386 2,348 2,383 187,100
2018/08/21 2,343 2,358 2,332 2,349 131,900
2018/08/20 2,353 2,371 2,341 2,360 148,600
2018/08/17 2,336 2,381 2,336 2,375 154,000
2018/08/16 2,308 2,336 2,295 2,329 248,500
2018/08/15 2,391 2,399 2,349 2,356 243,300
2018/08/14 2,354 2,393 2,330 2,391 217,400
2018/08/13 2,407 2,425 2,358 2,363 213,400
2018/08/10 2,477 2,477 2,415 2,436 213,800
2018/08/09 2,452 2,482 2,451 2,477 147,100
2018/08/08 2,461 2,488 2,457 2,464 231,700
2018/08/07 2,450 2,468 2,437 2,463 212,400
2018/08/06 2,476 2,478 2,440 2,453 226,900
2018/08/03 2,504 2,508 2,471 2,488 172,200
2018/08/02 2,534 2,552 2,496 2,504 167,500
2018/08/01 2,531 2,547 2,512 2,541 203,500
2018/07/31 2,520 2,530 2,475 2,511 837,000
2018/07/30 2,497 2,522 2,487 2,497 974,300
2018/07/27 2,484 2,494 2,374 2,474 393,300
2018/07/26 2,485 2,491 2,446 2,458 367,000
2018/07/25 2,487 2,506 2,472 2,485 465,800
2018/07/24 2,430 2,442 2,394 2,437 199,100
2018/07/23 2,388 2,408 2,371 2,403 147,800
2018/07/20 2,446 2,456 2,380 2,404 299,000
2018/07/19 2,415 2,491 2,415 2,457 437,000
2018/07/18 2,404 2,433 2,395 2,401 267,000
2018/07/17 2,365 2,418 2,353 2,381 342,300
2018/07/13 2,349 2,392 2,331 2,359 302,800
2018/07/12 2,404 2,437 2,329 2,339 586,800
2018/07/11 2,411 2,434 2,310 2,405 796,100
2018/07/10 2,320 2,374 2,320 2,361 422,700
2018/07/09 2,261 2,306 2,250 2,297 316,000
2018/07/06 2,206 2,261 2,197 2,250 335,300
2018/07/05 2,220 2,231 2,180 2,188 433,100
2018/07/04 2,258 2,283 2,232 2,246 380,800
2018/07/03 2,255 2,296 2,246 2,274 450,700
2018/07/02 2,278 2,322 2,232 2,236 265,400
2018/06/29 2,283 2,303 2,266 2,283 381,200
2018/06/28 2,266 2,294 2,246 2,282 428,500
2018/06/27 2,280 2,296 2,241 2,272 418,600
2018/06/26 2,206 2,276 2,192 2,271 407,800
2018/06/25 2,268 2,268 2,234 2,239 294,600
2018/06/22 2,297 2,297 2,262 2,269 396,900
2018/06/21 2,282 2,356 2,282 2,332 297,400
2018/06/20 2,315 2,351 2,274 2,343 251,500
2018/06/19 2,339 2,378 2,331 2,333 142,300
2018/06/18 2,406 2,406 2,341 2,363 138,900
2018/06/15 2,452 2,452 2,406 2,422 205,800
2018/06/14 2,444 2,451 2,431 2,437 143,800
2018/06/13 2,426 2,464 2,421 2,459 175,400
2018/06/12 2,441 2,441 2,400 2,426 134,000
2018/06/11 2,397 2,432 2,375 2,424 176,700
2018/06/08 2,448 2,475 2,414 2,418 396,900
2018/06/07 2,434 2,464 2,428 2,436 296,800
2018/06/06 2,400 2,444 2,394 2,410 541,000
2018/06/05 2,356 2,400 2,356 2,372 356,000
2018/06/04 2,325 2,358 2,318 2,335 454,800
2018/06/01 2,265 2,304 2,250 2,288 308,100
2018/05/31 2,290 2,293 2,243 2,277 425,700
2018/05/30 2,290 2,303 2,251 2,270 280,500
2018/05/29 2,340 2,358 2,323 2,338 252,100
2018/05/28 2,375 2,381 2,357 2,369 326,000
2018/05/25 2,398 2,405 2,372 2,374 311,600
2018/05/24 2,499 2,499 2,409 2,413 376,700
2018/05/23 2,546 2,557 2,506 2,507 405,700
2018/05/22 2,586 2,598 2,556 2,565 208,900
2018/05/21 2,596 2,602 2,580 2,588 251,400
2018/05/18 2,588 2,596 2,563 2,592 341,300
2018/05/17 2,596 2,605 2,551 2,569 243,100
2018/05/16 2,571 2,601 2,571 2,584 211,900
2018/05/15 2,589 2,609 2,574 2,575 175,800
2018/05/14 2,562 2,591 2,540 2,588 221,300
2018/05/11 2,515 2,569 2,496 2,555 445,000
2018/05/10 2,569 2,570 2,495 2,509 408,900
2018/05/09 2,570 2,591 2,558 2,569 439,400
2018/05/08 2,493 2,568 2,485 2,544 411,300
2018/05/07 2,473 2,473 2,427 2,460 187,600
2018/05/02 2,476 2,495 2,433 2,448 181,700
2018/05/01 2,438 2,488 2,414 2,475 295,900
2018/04/27 2,433 2,433 2,388 2,428 262,100
2018/04/26 2,440 2,466 2,430 2,444 281,100
2018/04/25 2,414 2,420 2,385 2,420 242,200
2018/04/24 2,450 2,457 2,427 2,446 376,300
2018/04/23 2,442 2,471 2,427 2,431 241,300
2018/04/20 2,404 2,422 2,370 2,415 307,300
2018/04/19 2,390 2,431 2,390 2,408 342,400
2018/04/18 2,341 2,382 2,326 2,375 174,600
2018/04/17 2,366 2,378 2,336 2,340 223,600
2018/04/16 2,365 2,370 2,318 2,367 230,700
2018/04/13 2,353 2,397 2,345 2,360 285,100
2018/04/12 2,414 2,414 2,312 2,338 499,700
2018/04/11 2,600 2,653 2,418 2,449 834,200
2018/04/10 2,339 2,401 2,331 2,391 467,200
2018/04/09 2,364 2,381 2,314 2,334 321,600
2018/04/06 2,425 2,430 2,352 2,357 449,200
2018/04/05 2,436 2,441 2,391 2,430 159,000
2018/04/04 2,396 2,414 2,381 2,402 144,800
2018/04/03 2,389 2,401 2,370 2,395 169,500
2018/04/02 2,442 2,462 2,427 2,437 98,300
2018/03/30 2,435 2,460 2,409 2,442 209,600
2018/03/29 2,442 2,444 2,370 2,399 149,000
2018/03/28 2,410 2,411 2,371 2,401 175,100
2018/03/27 2,362 2,425 2,350 2,423 278,100
2018/03/26 2,280 2,334 2,256 2,334 281,900
2018/03/23 2,360 2,389 2,297 2,305 403,600
2018/03/22 2,367 2,440 2,366 2,432 319,100
2018/03/20 2,365 2,385 2,360 2,381 272,300
2018/03/19 2,403 2,439 2,367 2,375 241,000
2018/03/16 2,486 2,486 2,408 2,409 408,400
2018/03/15 2,483 2,533 2,448 2,484 312,000
2018/03/14 2,461 2,490 2,453 2,483 149,100
2018/03/13 2,472 2,479 2,434 2,477 194,200
2018/03/12 2,450 2,488 2,444 2,481 244,700
2018/03/09 2,393 2,425 2,376 2,400 258,300
2018/03/08 2,383 2,384 2,335 2,356 152,700
2018/03/07 2,367 2,388 2,338 2,360 172,400
2018/03/06 2,376 2,422 2,376 2,387 170,600
2018/03/05 2,387 2,393 2,333 2,351 232,800
2018/03/02 2,400 2,421 2,396 2,409 186,000
2018/03/01 2,520 2,520 2,446 2,454 211,000
2018/02/28 2,540 2,553 2,521 2,535 262,000
2018/02/27 2,542 2,558 2,524 2,552 179,100
2018/02/26 2,530 2,539 2,494 2,515 207,500
2018/02/23 2,465 2,504 2,445 2,502 126,200
2018/02/22 2,501 2,501 2,442 2,463 195,900
2018/02/21 2,493 2,526 2,477 2,501 153,000
2018/02/20 2,495 2,509 2,466 2,501 195,300
2018/02/19 2,470 2,509 2,446 2,504 177,900
2018/02/16 2,459 2,459 2,427 2,447 215,100
2018/02/15 2,419 2,455 2,405 2,434 204,000
2018/02/14 2,440 2,454 2,370 2,397 253,300
2018/02/13 2,513 2,513 2,442 2,443 308,300
2018/02/09 2,433 2,486 2,433 2,474 340,900
2018/02/08 2,483 2,542 2,479 2,525 351,200
2018/02/07 2,585 2,616 2,467 2,469 568,400
2018/02/06 2,549 2,580 2,456 2,525 465,500
2018/02/05 2,695 2,705 2,651 2,663 379,400
2018/02/02 2,795 2,802 2,748 2,764 303,300
2018/02/01 2,780 2,825 2,778 2,824 329,000
2018/01/31 2,784 2,810 2,761 2,765 461,900
2018/01/30 2,850 2,864 2,784 2,800 385,800
2018/01/29 2,877 2,877 2,845 2,859 180,000
2018/01/26 2,858 2,896 2,838 2,850 358,700
2018/01/25 2,847 2,865 2,803 2,840 551,300
2018/01/24 2,898 2,903 2,832 2,847 362,900
2018/01/23 2,936 2,949 2,875 2,913 472,900
2018/01/22 2,850 2,876 2,829 2,872 442,800
2018/01/19 2,780 2,841 2,761 2,832 407,400
2018/01/18 2,800 2,819 2,759 2,761 407,000
2018/01/17 2,714 2,773 2,700 2,756 438,100
2018/01/16 2,700 2,724 2,681 2,721 477,000
2018/01/15 2,742 2,777 2,696 2,714 654,700
2018/01/12 2,550 2,768 2,544 2,719 1,786,400
2018/01/11 2,504 2,540 2,495 2,531 352,300
2018/01/10 2,530 2,535 2,508 2,514 257,100
2018/01/09 2,533 2,543 2,491 2,530 488,000
2018/01/05 2,490 2,545 2,486 2,534 545,400
2018/01/04 2,463 2,478 2,453 2,478 350,600

このページの先頭へ