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
2019/12/30 2,122 2,127 2,080 2,090 343,200
2019/12/27 2,151 2,159 2,137 2,148 140,200
2019/12/26 2,133 2,153 2,129 2,140 310,500
2019/12/25 2,135 2,135 2,110 2,117 126,800
2019/12/24 2,141 2,165 2,133 2,146 299,600
2019/12/23 2,156 2,179 2,143 2,146 405,500
2019/12/20 2,132 2,156 2,124 2,154 307,900
2019/12/19 2,105 2,120 2,096 2,116 158,500
2019/12/18 2,126 2,132 2,094 2,103 300,300
2019/12/17 2,162 2,164 2,123 2,141 267,400
2019/12/16 2,176 2,180 2,139 2,150 376,100
2019/12/13 2,196 2,212 2,164 2,182 552,100
2019/12/12 2,160 2,176 2,142 2,146 430,700
2019/12/11 2,210 2,211 2,175 2,178 273,000
2019/12/10 2,211 2,225 2,205 2,218 285,100
2019/12/09 2,239 2,240 2,198 2,224 308,400
2019/12/06 2,229 2,229 2,197 2,209 324,900
2019/12/05 2,220 2,236 2,218 2,227 244,500
2019/12/04 2,213 2,223 2,200 2,206 331,100
2019/12/03 2,230 2,251 2,213 2,243 238,400
2019/12/02 2,221 2,263 2,221 2,257 326,300
2019/11/29 2,214 2,238 2,212 2,233 260,900
2019/11/28 2,234 2,247 2,212 2,221 238,900
2019/11/27 2,235 2,259 2,225 2,259 354,300
2019/11/26 2,276 2,298 2,242 2,242 355,400
2019/11/25 2,242 2,259 2,238 2,253 224,400
2019/11/22 2,233 2,258 2,227 2,242 300,500
2019/11/21 2,256 2,269 2,226 2,264 206,800
2019/11/20 2,257 2,274 2,237 2,250 265,900
2019/11/19 2,281 2,292 2,274 2,282 180,700
2019/11/18 2,306 2,320 2,299 2,315 180,200
2019/11/15 2,312 2,319 2,289 2,310 259,600
2019/11/14 2,344 2,346 2,295 2,298 300,400
2019/11/13 2,365 2,369 2,347 2,356 245,900
2019/11/12 2,348 2,363 2,342 2,363 199,600
2019/11/11 2,374 2,386 2,349 2,356 332,400
2019/11/08 2,368 2,385 2,340 2,357 363,400
2019/11/07 2,310 2,321 2,290 2,318 256,100
2019/11/06 2,356 2,359 2,316 2,330 201,000
2019/11/05 2,279 2,343 2,279 2,335 381,400
2019/11/01 2,313 2,339 2,313 2,325 213,200
2019/10/31 2,319 2,341 2,304 2,337 263,300
2019/10/30 2,340 2,343 2,309 2,320 393,100
2019/10/29 2,317 2,365 2,317 2,354 357,300
2019/10/28 2,292 2,302 2,274 2,293 179,300
2019/10/25 2,273 2,280 2,246 2,273 251,400
2019/10/24 2,250 2,305 2,250 2,285 463,500
2019/10/23 2,159 2,215 2,156 2,208 275,100
2019/10/21 2,134 2,175 2,129 2,158 289,400
2019/10/18 2,131 2,166 2,125 2,129 317,200
2019/10/17 2,153 2,158 2,129 2,130 372,200
2019/10/16 2,202 2,220 2,163 2,169 415,100
2019/10/15 2,134 2,187 2,130 2,142 485,300
2019/10/11 2,098 2,130 2,071 2,088 1,008,600
2019/10/10 2,185 2,211 2,163 2,198 186,400
2019/10/09 2,177 2,201 2,163 2,196 226,300
2019/10/08 2,206 2,218 2,188 2,197 250,500
2019/10/07 2,206 2,216 2,183 2,190 127,300
2019/10/04 2,196 2,219 2,186 2,209 160,700
2019/10/03 2,150 2,205 2,150 2,203 207,200
2019/10/02 2,221 2,221 2,196 2,209 205,200
2019/10/01 2,243 2,280 2,242 2,271 191,600
2019/09/30 2,220 2,243 2,211 2,234 216,900
2019/09/27 2,265 2,266 2,218 2,246 152,700
2019/09/26 2,278 2,299 2,254 2,264 201,000
2019/09/25 2,234 2,247 2,209 2,237 168,900
2019/09/24 2,254 2,288 2,254 2,259 156,200
2019/09/20 2,282 2,282 2,258 2,266 186,600
2019/09/19 2,250 2,289 2,248 2,256 209,100
2019/09/18 2,261 2,269 2,248 2,250 169,200
2019/09/17 2,229 2,274 2,207 2,258 256,200
2019/09/13 2,251 2,260 2,221 2,251 512,000
2019/09/12 2,201 2,261 2,198 2,240 253,000
2019/09/11 2,181 2,199 2,177 2,198 253,100
2019/09/10 2,104 2,165 2,104 2,160 248,400
2019/09/09 2,047 2,088 2,045 2,084 191,400
2019/09/06 2,068 2,070 2,036 2,037 99,500
2019/09/05 2,007 2,065 2,007 2,039 168,000
2019/09/04 1,989 1,989 1,957 1,978 139,400
2019/09/03 1,986 2,019 1,986 2,008 87,900
2019/09/02 2,005 2,005 1,981 1,986 102,800
2019/08/30 1,991 2,019 1,974 2,011 227,000
2019/08/29 1,977 1,983 1,946 1,962 211,200
2019/08/28 2,004 2,004 1,975 1,975 107,100
2019/08/27 1,977 2,004 1,968 1,990 142,800
2019/08/26 1,939 1,958 1,931 1,948 299,300
2019/08/23 2,010 2,018 1,985 2,006 263,400
2019/08/22 2,049 2,060 1,986 1,995 293,600
2019/08/21 2,003 2,046 2,003 2,040 155,300
2019/08/20 2,016 2,030 2,013 2,028 137,600
2019/08/19 2,013 2,019 2,003 2,003 123,100
2019/08/16 1,970 1,996 1,967 1,983 177,900
2019/08/15 1,920 1,983 1,916 1,981 226,400
2019/08/14 2,003 2,016 1,962 1,980 271,900
2019/08/13 1,924 1,970 1,912 1,963 340,200
2019/08/09 2,028 2,031 1,973 1,976 329,100
2019/08/08 2,027 2,042 2,009 2,016 186,900
2019/08/07 2,024 2,056 2,019 2,043 311,600
2019/08/06 1,963 2,022 1,947 2,017 255,100
2019/08/05 2,055 2,055 1,986 2,013 292,800
2019/08/02 2,134 2,141 2,065 2,087 344,300
2019/08/01 2,177 2,214 2,156 2,210 334,500
2019/07/31 2,185 2,212 2,157 2,177 352,500
2019/07/30 2,125 2,193 2,122 2,187 562,500
2019/07/29 2,155 2,155 2,106 2,113 319,200
2019/07/26 2,187 2,196 2,146 2,162 203,900
2019/07/25 2,195 2,219 2,191 2,216 272,400
2019/07/24 2,213 2,214 2,185 2,196 201,500
2019/07/23 2,167 2,220 2,163 2,204 261,500
2019/07/22 2,136 2,162 2,121 2,152 184,400
2019/07/19 2,142 2,152 2,108 2,142 294,700
2019/07/18 2,191 2,191 2,091 2,094 309,000
2019/07/17 2,183 2,230 2,176 2,203 297,200
2019/07/16 2,168 2,201 2,168 2,192 208,800
2019/07/12 2,213 2,215 2,164 2,164 343,000
2019/07/11 2,180 2,221 2,141 2,218 518,900
2019/07/10 2,200 2,214 2,170 2,190 644,500
2019/07/09 2,160 2,160 2,080 2,090 320,700
2019/07/08 2,187 2,190 2,163 2,168 204,200
2019/07/05 2,195 2,202 2,181 2,190 186,800
2019/07/04 2,206 2,223 2,190 2,204 177,200
2019/07/03 2,206 2,208 2,166 2,187 243,000
2019/07/02 2,194 2,203 2,176 2,201 149,700
2019/07/01 2,193 2,200 2,160 2,199 258,300
2019/06/28 2,127 2,135 2,111 2,124 267,300
2019/06/27 2,058 2,118 2,050 2,118 234,700
2019/06/26 2,036 2,068 2,034 2,041 148,400
2019/06/25 2,078 2,087 2,047 2,052 245,300
2019/06/24 2,065 2,086 2,057 2,082 149,100
2019/06/21 2,116 2,118 2,071 2,083 251,400
2019/06/20 2,119 2,125 2,082 2,119 194,700
2019/06/19 2,082 2,132 2,077 2,124 252,400
2019/06/18 2,088 2,089 2,032 2,036 294,600
2019/06/17 2,105 2,105 2,072 2,091 160,200
2019/06/14 2,126 2,130 2,101 2,122 140,100
2019/06/13 2,116 2,139 2,107 2,121 178,000
2019/06/12 2,165 2,183 2,146 2,154 146,300
2019/06/11 2,137 2,171 2,126 2,165 192,800
2019/06/10 2,143 2,149 2,112 2,140 155,400
2019/06/07 2,088 2,114 2,075 2,110 159,300
2019/06/06 2,091 2,095 2,069 2,072 146,300
2019/06/05 2,088 2,110 2,084 2,091 332,000
2019/06/04 2,009 2,035 2,005 2,035 195,700
2019/06/03 2,013 2,030 2,004 2,013 148,200
2019/05/31 2,064 2,091 2,054 2,055 278,400
2019/05/30 2,022 2,091 2,022 2,086 334,100
2019/05/29 2,010 2,035 1,998 2,030 328,600
2019/05/28 2,044 2,070 2,042 2,063 687,300
2019/05/27 2,058 2,085 2,050 2,057 142,000
2019/05/24 2,000 2,056 1,996 2,050 318,800
2019/05/23 2,026 2,031 2,001 2,018 187,700
2019/05/22 2,061 2,077 2,054 2,059 179,700
2019/05/21 2,025 2,059 2,017 2,041 263,400
2019/05/20 2,076 2,090 2,043 2,053 159,700
2019/05/17 2,081 2,101 2,080 2,086 248,400
2019/05/16 2,056 2,064 2,030 2,047 223,800
2019/05/15 2,048 2,080 2,032 2,065 357,400
2019/05/14 1,993 2,065 1,991 2,043 318,400
2019/05/13 2,079 2,092 2,059 2,059 178,500
2019/05/10 2,077 2,140 2,077 2,101 295,400
2019/05/09 2,110 2,129 2,077 2,077 307,100
2019/05/08 2,138 2,152 2,108 2,125 268,300
2019/05/07 2,257 2,263 2,168 2,175 334,800
2019/04/26 2,232 2,234 2,201 2,229 184,800
2019/04/25 2,215 2,265 2,200 2,255 278,500
2019/04/24 2,233 2,234 2,203 2,209 144,900
2019/04/23 2,208 2,221 2,194 2,211 168,800
2019/04/22 2,232 2,239 2,204 2,214 234,000
2019/04/19 2,246 2,267 2,236 2,252 276,200
2019/04/18 2,272 2,286 2,222 2,225 189,300
2019/04/17 2,252 2,274 2,237 2,266 255,100
2019/04/16 2,233 2,250 2,210 2,248 341,600
2019/04/15 2,234 2,329 2,233 2,260 493,100
2019/04/12 2,239 2,255 2,204 2,234 264,200
2019/04/11 2,228 2,242 2,219 2,238 160,600
2019/04/10 2,222 2,244 2,213 2,232 205,200
2019/04/09 2,241 2,266 2,233 2,264 199,700
2019/04/08 2,298 2,300 2,235 2,241 177,900
2019/04/05 2,282 2,285 2,267 2,280 223,900
2019/04/04 2,251 2,274 2,236 2,242 150,500
2019/04/03 2,220 2,254 2,216 2,251 223,900
2019/04/02 2,227 2,252 2,209 2,224 234,200
2019/04/01 2,167 2,220 2,167 2,190 273,000
2019/03/29 2,136 2,142 2,106 2,135 240,800
2019/03/28 2,132 2,132 2,084 2,098 224,900
2019/03/27 2,095 2,138 2,089 2,133 301,300
2019/03/26 2,016 2,106 2,013 2,095 459,400
2019/03/25 2,023 2,023 1,971 1,998 393,000
2019/03/22 2,065 2,081 2,034 2,073 518,600
2019/03/20 2,090 2,094 2,058 2,066 275,200
2019/03/19 2,079 2,093 2,044 2,086 182,900
2019/03/18 2,067 2,080 2,043 2,067 264,600
2019/03/15 2,061 2,088 2,055 2,072 327,000
2019/03/14 2,078 2,081 2,040 2,040 235,200
2019/03/13 2,091 2,116 2,038 2,049 227,000
2019/03/12 2,088 2,107 2,075 2,090 372,900
2019/03/11 2,063 2,087 2,048 2,072 357,500
2019/03/08 2,097 2,110 2,053 2,060 224,800
2019/03/07 2,150 2,150 2,111 2,129 199,000
2019/03/06 2,205 2,206 2,145 2,160 271,500
2019/03/05 2,254 2,262 2,200 2,218 161,300
2019/03/04 2,228 2,293 2,224 2,278 273,600
2019/03/01 2,202 2,223 2,186 2,197 171,700
2019/02/28 2,203 2,204 2,175 2,196 265,100
2019/02/27 2,215 2,219 2,193 2,207 278,300
2019/02/26 2,243 2,262 2,222 2,241 204,700
2019/02/25 2,255 2,267 2,224 2,246 260,100
2019/02/22 2,237 2,244 2,217 2,244 254,700
2019/02/21 2,254 2,265 2,218 2,237 274,700
2019/02/20 2,248 2,262 2,237 2,244 136,600
2019/02/19 2,234 2,253 2,222 2,237 209,800
2019/02/18 2,255 2,265 2,238 2,265 259,900
2019/02/15 2,222 2,233 2,197 2,198 154,700
2019/02/14 2,258 2,276 2,248 2,253 239,300
2019/02/13 2,242 2,268 2,235 2,249 255,900
2019/02/12 2,171 2,234 2,171 2,228 284,200
2019/02/08 2,229 2,237 2,166 2,171 251,900
2019/02/07 2,266 2,280 2,241 2,268 244,300
2019/02/06 2,271 2,283 2,256 2,271 225,700
2019/02/05 2,274 2,274 2,243 2,249 149,600
2019/02/04 2,262 2,292 2,253 2,270 224,200
2019/02/01 2,214 2,257 2,203 2,227 202,100
2019/01/31 2,197 2,235 2,185 2,223 245,000
2019/01/30 2,186 2,190 2,161 2,166 376,900
2019/01/29 2,189 2,193 2,136 2,183 297,300
2019/01/28 2,208 2,249 2,193 2,200 210,400
2019/01/25 2,175 2,279 2,172 2,217 451,200
2019/01/24 2,113 2,150 2,112 2,146 247,800
2019/01/23 2,065 2,125 2,060 2,106 228,500
2019/01/22 2,122 2,144 2,062 2,091 383,500
2019/01/21 2,222 2,245 2,140 2,153 335,800
2019/01/18 2,069 2,237 2,068 2,206 737,900
2019/01/17 2,077 2,097 2,038 2,069 338,200
2019/01/16 2,021 2,102 2,007 2,060 840,600
2019/01/15 2,053 2,073 1,976 2,024 1,383,400
2019/01/11 2,169 2,175 2,124 2,153 254,600
2019/01/10 2,165 2,173 2,121 2,146 219,100
2019/01/09 2,132 2,201 2,114 2,181 378,900
2019/01/08 2,104 2,123 2,083 2,102 282,000
2019/01/07 2,109 2,152 2,098 2,107 264,600
2019/01/04 2,083 2,126 2,034 2,059 239,200

このページの先頭へ