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
2020/12/30 1,973 1,979 1,935 1,971 197,500
2020/12/29 1,951 1,974 1,940 1,973 256,700
2020/12/28 1,927 1,949 1,919 1,936 194,900
2020/12/25 1,941 1,964 1,925 1,930 144,000
2020/12/24 1,920 1,952 1,915 1,941 289,800
2020/12/23 1,888 1,890 1,836 1,863 106,500
2020/12/22 1,865 1,884 1,851 1,856 121,400
2020/12/21 1,887 1,903 1,851 1,878 126,700
2020/12/18 1,866 1,890 1,851 1,874 159,500
2020/12/17 1,894 1,907 1,861 1,863 212,300
2020/12/16 1,898 1,921 1,898 1,914 153,800
2020/12/15 1,868 1,872 1,855 1,869 146,000
2020/12/14 1,880 1,903 1,873 1,889 194,200
2020/12/11 1,869 1,895 1,864 1,882 251,200
2020/12/10 1,910 1,933 1,894 1,895 142,200
2020/12/09 1,870 1,908 1,870 1,908 111,200
2020/12/08 1,872 1,898 1,869 1,870 116,800
2020/12/07 1,932 1,932 1,884 1,885 116,800
2020/12/04 1,911 1,921 1,901 1,912 95,700
2020/12/03 1,897 1,927 1,888 1,911 159,600
2020/12/02 1,950 1,965 1,887 1,904 388,600
2020/12/01 1,868 1,945 1,868 1,939 268,800
2020/11/30 1,945 1,948 1,887 1,887 321,600
2020/11/27 1,939 1,952 1,927 1,937 352,100
2020/11/26 1,920 1,941 1,914 1,925 263,500
2020/11/25 1,963 1,975 1,932 1,935 216,600
2020/11/24 1,943 1,956 1,903 1,912 214,700
2020/11/20 1,858 1,875 1,851 1,863 165,600
2020/11/19 1,862 1,892 1,850 1,871 268,500
2020/11/18 1,838 1,860 1,821 1,846 253,300
2020/11/17 1,830 1,844 1,821 1,836 350,100
2020/11/16 1,799 1,822 1,772 1,810 304,600
2020/11/13 1,767 1,767 1,719 1,748 274,900
2020/11/12 1,754 1,790 1,752 1,776 208,900
2020/11/11 1,831 1,843 1,786 1,794 296,200
2020/11/10 1,753 1,800 1,724 1,791 631,000
2020/11/09 1,621 1,646 1,605 1,642 258,200
2020/11/06 1,607 1,612 1,578 1,595 270,500
2020/11/05 1,600 1,605 1,560 1,595 314,400
2020/11/04 1,648 1,653 1,613 1,626 224,800
2020/11/02 1,572 1,624 1,569 1,617 229,300
2020/10/30 1,615 1,619 1,551 1,558 226,100
2020/10/29 1,589 1,626 1,585 1,622 226,500
2020/10/28 1,654 1,665 1,610 1,633 253,300
2020/10/27 1,677 1,692 1,635 1,685 307,200
2020/10/26 1,715 1,729 1,679 1,696 292,700
2020/10/23 1,748 1,758 1,703 1,730 356,200
2020/10/22 1,732 1,761 1,725 1,746 390,000
2020/10/21 1,658 1,725 1,658 1,725 345,700
2020/10/20 1,662 1,662 1,626 1,655 273,900
2020/10/19 1,677 1,687 1,652 1,685 287,400
2020/10/16 1,723 1,725 1,651 1,663 312,500
2020/10/15 1,704 1,707 1,672 1,683 190,900
2020/10/14 1,737 1,737 1,689 1,708 252,300
2020/10/13 1,668 1,757 1,650 1,747 516,900
2020/10/12 1,721 1,732 1,646 1,656 775,200
2020/10/09 1,818 1,819 1,787 1,801 217,800
2020/10/08 1,778 1,814 1,761 1,806 299,700
2020/10/07 1,748 1,776 1,732 1,764 345,200
2020/10/06 1,769 1,800 1,768 1,780 270,100
2020/10/05 1,735 1,765 1,720 1,736 251,000
2020/10/02 1,689 1,722 1,684 1,694 352,700
2020/09/30 1,716 1,731 1,685 1,685 229,900
2020/09/29 1,721 1,752 1,711 1,730 225,900
2020/09/28 1,675 1,718 1,670 1,713 315,300
2020/09/25 1,648 1,664 1,641 1,654 192,300
2020/09/24 1,673 1,673 1,641 1,649 208,300
2020/09/23 1,664 1,686 1,652 1,671 184,600
2020/09/18 1,712 1,720 1,698 1,704 217,100
2020/09/17 1,710 1,721 1,687 1,693 189,800
2020/09/16 1,718 1,721 1,693 1,699 139,500
2020/09/15 1,758 1,758 1,726 1,728 213,100
2020/09/14 1,710 1,764 1,708 1,758 330,700
2020/09/11 1,689 1,699 1,672 1,685 262,300
2020/09/10 1,672 1,695 1,665 1,683 242,300
2020/09/09 1,627 1,676 1,621 1,672 472,300
2020/09/08 1,644 1,677 1,643 1,667 231,400
2020/09/07 1,587 1,644 1,580 1,643 230,300
2020/09/04 1,562 1,588 1,558 1,585 165,100
2020/09/03 1,583 1,592 1,577 1,584 136,600
2020/09/02 1,564 1,564 1,540 1,556 99,800
2020/09/01 1,549 1,558 1,530 1,553 159,700
2020/08/31 1,578 1,589 1,563 1,568 182,200
2020/08/28 1,570 1,596 1,525 1,546 319,500
2020/08/27 1,563 1,563 1,528 1,533 146,800
2020/08/26 1,526 1,562 1,526 1,559 240,200
2020/08/25 1,530 1,555 1,528 1,547 239,600
2020/08/24 1,488 1,495 1,464 1,480 163,800
2020/08/21 1,514 1,528 1,496 1,498 162,400
2020/08/20 1,524 1,525 1,490 1,490 255,800
2020/08/19 1,540 1,544 1,514 1,544 327,200
2020/08/18 1,556 1,556 1,520 1,540 248,900
2020/08/17 1,577 1,583 1,562 1,566 300,000
2020/08/14 1,586 1,602 1,576 1,578 302,500
2020/08/13 1,623 1,646 1,612 1,615 302,800
2020/08/12 1,570 1,626 1,566 1,614 386,400
2020/08/11 1,527 1,581 1,524 1,570 453,400
2020/08/07 1,506 1,506 1,477 1,491 318,900
2020/08/06 1,510 1,533 1,496 1,506 207,800
2020/08/05 1,493 1,526 1,481 1,514 318,200
2020/08/04 1,486 1,527 1,478 1,527 444,900
2020/08/03 1,435 1,495 1,433 1,494 502,700
2020/07/31 1,500 1,501 1,415 1,428 568,500
2020/07/30 1,555 1,558 1,512 1,516 944,900
2020/07/29 1,607 1,616 1,545 1,555 329,500
2020/07/28 1,640 1,659 1,612 1,625 279,100
2020/07/27 1,602 1,620 1,570 1,620 375,000
2020/07/22 1,609 1,634 1,599 1,603 332,500
2020/07/21 1,633 1,638 1,612 1,634 220,700
2020/07/20 1,675 1,675 1,604 1,637 304,600
2020/07/17 1,690 1,710 1,653 1,675 333,000
2020/07/16 1,742 1,765 1,706 1,714 381,800
2020/07/15 1,722 1,762 1,714 1,726 421,600
2020/07/14 1,660 1,702 1,655 1,685 421,400
2020/07/13 1,593 1,659 1,593 1,658 559,500
2020/07/10 1,614 1,615 1,574 1,574 318,000
2020/07/09 1,627 1,645 1,609 1,619 281,900
2020/07/08 1,655 1,673 1,627 1,639 321,900
2020/07/07 1,695 1,699 1,657 1,671 206,400
2020/07/06 1,628 1,706 1,622 1,695 292,600
2020/07/03 1,611 1,634 1,603 1,630 310,200
2020/07/02 1,614 1,632 1,581 1,591 316,800
2020/07/01 1,660 1,665 1,608 1,615 351,400
2020/06/30 1,720 1,727 1,642 1,650 558,100
2020/06/29 1,750 1,783 1,601 1,664 1,022,300
2020/06/26 1,611 1,615 1,576 1,595 229,600
2020/06/25 1,579 1,581 1,548 1,571 319,300
2020/06/24 1,636 1,641 1,595 1,606 272,200
2020/06/23 1,668 1,676 1,626 1,645 183,800
2020/06/22 1,635 1,656 1,616 1,640 149,400
2020/06/19 1,668 1,672 1,627 1,649 295,700
2020/06/18 1,650 1,658 1,627 1,648 293,600
2020/06/17 1,664 1,668 1,631 1,651 487,700
2020/06/16 1,637 1,710 1,631 1,691 440,000
2020/06/15 1,631 1,644 1,583 1,583 442,300
2020/06/12 1,607 1,643 1,584 1,630 522,600
2020/06/11 1,693 1,712 1,650 1,656 507,100
2020/06/10 1,765 1,766 1,735 1,745 245,800
2020/06/09 1,810 1,827 1,776 1,791 485,200
2020/06/08 1,806 1,812 1,782 1,807 757,100
2020/06/05 1,705 1,728 1,683 1,726 630,800
2020/06/04 1,701 1,704 1,660 1,675 557,200
2020/06/03 1,614 1,662 1,585 1,656 507,400
2020/06/02 1,577 1,581 1,552 1,574 279,500
2020/06/01 1,518 1,556 1,506 1,537 347,100
2020/05/29 1,572 1,575 1,527 1,527 843,500
2020/05/28 1,620 1,624 1,572 1,600 588,700
2020/05/27 1,529 1,574 1,525 1,568 745,900
2020/05/26 1,490 1,511 1,482 1,505 499,400
2020/05/25 1,440 1,459 1,439 1,454 150,700
2020/05/22 1,452 1,459 1,407 1,419 179,200
2020/05/21 1,449 1,449 1,416 1,443 347,700
2020/05/20 1,467 1,477 1,436 1,449 329,900
2020/05/19 1,488 1,507 1,471 1,473 375,200
2020/05/18 1,429 1,435 1,400 1,415 140,800
2020/05/15 1,423 1,431 1,376 1,424 253,100
2020/05/14 1,426 1,448 1,414 1,416 300,900
2020/05/13 1,395 1,440 1,395 1,434 291,600
2020/05/12 1,455 1,455 1,430 1,435 238,300
2020/05/11 1,436 1,478 1,419 1,462 249,000
2020/05/08 1,376 1,416 1,376 1,415 242,200
2020/05/07 1,352 1,375 1,335 1,346 226,900
2020/05/01 1,381 1,381 1,352 1,363 243,800
2020/04/30 1,444 1,449 1,408 1,410 486,100
2020/04/28 1,354 1,384 1,347 1,375 557,600
2020/04/27 1,304 1,342 1,301 1,335 421,800
2020/04/24 1,267 1,277 1,226 1,274 610,000
2020/04/23 1,210 1,270 1,206 1,270 512,500
2020/04/22 1,236 1,246 1,192 1,209 559,500
2020/04/21 1,242 1,269 1,231 1,245 531,400
2020/04/20 1,294 1,294 1,255 1,283 388,800
2020/04/17 1,278 1,314 1,260 1,296 499,300
2020/04/16 1,222 1,251 1,206 1,250 442,600
2020/04/15 1,290 1,296 1,238 1,248 696,500
2020/04/14 1,271 1,295 1,241 1,295 459,800
2020/04/13 1,331 1,347 1,284 1,286 348,300
2020/04/10 1,350 1,364 1,290 1,361 386,200
2020/04/09 1,329 1,359 1,306 1,334 345,400
2020/04/08 1,380 1,380 1,304 1,333 375,200
2020/04/07 1,361 1,394 1,307 1,359 307,500
2020/04/06 1,271 1,324 1,231 1,318 308,400
2020/04/03 1,322 1,346 1,240 1,259 375,200
2020/04/02 1,285 1,324 1,267 1,308 557,700
2020/04/01 1,417 1,425 1,288 1,327 858,600
2020/03/31 1,453 1,481 1,421 1,447 291,500
2020/03/30 1,525 1,537 1,442 1,466 672,500
2020/03/27 1,580 1,615 1,510 1,565 472,300
2020/03/26 1,527 1,538 1,462 1,514 547,400
2020/03/25 1,497 1,505 1,427 1,497 497,200
2020/03/24 1,299 1,354 1,276 1,354 387,000
2020/03/23 1,224 1,275 1,182 1,272 651,100
2020/03/19 1,416 1,422 1,150 1,167 1,135,200
2020/03/18 1,393 1,444 1,352 1,386 416,300
2020/03/17 1,281 1,400 1,252 1,388 685,400
2020/03/16 1,327 1,351 1,290 1,293 374,800
2020/03/13 1,274 1,373 1,260 1,327 669,800
2020/03/12 1,435 1,443 1,373 1,392 449,800
2020/03/11 1,487 1,520 1,474 1,474 727,000
2020/03/10 1,444 1,488 1,395 1,479 545,100
2020/03/09 1,499 1,513 1,450 1,474 600,500
2020/03/06 1,580 1,584 1,528 1,539 419,600
2020/03/05 1,645 1,645 1,609 1,621 236,700
2020/03/04 1,603 1,642 1,592 1,625 363,400
2020/03/03 1,667 1,685 1,623 1,623 441,300
2020/03/02 1,594 1,648 1,592 1,625 351,700
2020/02/28 1,622 1,633 1,605 1,619 408,000
2020/02/27 1,676 1,693 1,663 1,677 451,100
2020/02/26 1,659 1,685 1,651 1,685 356,200
2020/02/25 1,723 1,723 1,672 1,698 433,500
2020/02/21 1,781 1,802 1,763 1,763 478,800
2020/02/20 1,796 1,820 1,776 1,779 200,200
2020/02/19 1,799 1,800 1,772 1,779 376,900
2020/02/18 1,803 1,808 1,776 1,783 214,700
2020/02/17 1,818 1,836 1,804 1,830 221,100
2020/02/14 1,849 1,856 1,832 1,839 247,500
2020/02/13 1,870 1,879 1,861 1,869 211,600
2020/02/12 1,893 1,902 1,875 1,875 304,400
2020/02/10 1,881 1,908 1,873 1,888 225,000
2020/02/07 1,944 1,953 1,913 1,921 306,500
2020/02/06 1,906 1,934 1,895 1,918 389,800
2020/02/05 1,892 1,892 1,861 1,866 413,100
2020/02/04 1,852 1,880 1,852 1,868 267,800
2020/02/03 1,831 1,872 1,822 1,864 289,000
2020/01/31 1,879 1,895 1,866 1,871 314,300
2020/01/30 1,907 1,907 1,843 1,857 292,300
2020/01/29 1,909 1,919 1,896 1,907 268,800
2020/01/28 1,917 1,919 1,898 1,913 268,600
2020/01/27 1,959 1,964 1,936 1,939 270,600
2020/01/24 2,001 2,002 1,978 1,995 218,200
2020/01/23 2,019 2,022 2,003 2,006 172,000
2020/01/22 2,002 2,045 1,996 2,037 262,000
2020/01/21 2,034 2,038 2,006 2,012 284,700
2020/01/20 2,036 2,054 2,021 2,048 299,700
2020/01/17 2,004 2,025 1,995 2,020 526,900
2020/01/16 1,996 1,999 1,975 1,978 341,800
2020/01/15 2,003 2,017 1,997 2,015 406,800
2020/01/14 2,071 2,078 1,998 2,015 674,300
2020/01/10 2,095 2,102 2,074 2,097 267,200
2020/01/09 2,087 2,099 2,078 2,085 286,200
2020/01/08 2,106 2,106 2,031 2,063 332,800
2020/01/07 2,124 2,144 2,119 2,128 412,600
2020/01/06 2,086 2,113 2,078 2,109 509,500

このページの先頭へ