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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,849 | 1,860 | 1,838 | 1,855 | 353,900 |
| 2024/12/27 | 1,824 | 1,840 | 1,817 | 1,839 | 289,900 |
| 2024/12/26 | 1,796 | 1,815 | 1,795 | 1,814 | 261,900 |
| 2024/12/25 | 1,782 | 1,793 | 1,774 | 1,793 | 214,300 |
| 2024/12/24 | 1,783 | 1,788 | 1,774 | 1,782 | 150,300 |
| 2024/12/23 | 1,773 | 1,783 | 1,766 | 1,781 | 164,100 |
| 2024/12/20 | 1,767 | 1,783 | 1,762 | 1,783 | 797,500 |
| 2024/12/19 | 1,735 | 1,774 | 1,735 | 1,756 | 209,300 |
| 2024/12/18 | 1,745 | 1,764 | 1,744 | 1,749 | 134,500 |
| 2024/12/17 | 1,761 | 1,764 | 1,742 | 1,748 | 182,400 |
| 2024/12/16 | 1,735 | 1,768 | 1,734 | 1,761 | 283,100 |
| 2024/12/13 | 1,739 | 1,752 | 1,719 | 1,733 | 542,400 |
| 2024/12/12 | 1,766 | 1,770 | 1,754 | 1,763 | 390,400 |
| 2024/12/11 | 1,744 | 1,746 | 1,733 | 1,744 | 231,000 |
| 2024/12/10 | 1,753 | 1,755 | 1,743 | 1,744 | 225,400 |
| 2024/12/09 | 1,745 | 1,751 | 1,735 | 1,739 | 199,500 |
| 2024/12/06 | 1,724 | 1,738 | 1,715 | 1,732 | 203,900 |
| 2024/12/05 | 1,734 | 1,740 | 1,725 | 1,726 | 299,800 |
| 2024/12/04 | 1,769 | 1,776 | 1,729 | 1,729 | 241,300 |
| 2024/12/03 | 1,769 | 1,786 | 1,765 | 1,774 | 307,300 |
| 2024/12/02 | 1,763 | 1,777 | 1,759 | 1,769 | 196,500 |
| 2024/11/29 | 1,745 | 1,761 | 1,740 | 1,753 | 158,800 |
| 2024/11/28 | 1,738 | 1,767 | 1,736 | 1,753 | 363,400 |
| 2024/11/27 | 1,794 | 1,801 | 1,767 | 1,775 | 509,900 |
| 2024/11/26 | 1,800 | 1,807 | 1,789 | 1,800 | 303,300 |
| 2024/11/25 | 1,807 | 1,808 | 1,795 | 1,801 | 573,000 |
| 2024/11/22 | 1,782 | 1,794 | 1,782 | 1,790 | 240,200 |
| 2024/11/21 | 1,782 | 1,795 | 1,778 | 1,782 | 214,000 |
| 2024/11/20 | 1,777 | 1,794 | 1,774 | 1,782 | 202,900 |
| 2024/11/19 | 1,796 | 1,811 | 1,780 | 1,786 | 357,400 |
| 2024/11/18 | 1,770 | 1,797 | 1,768 | 1,789 | 257,200 |
| 2024/11/15 | 1,782 | 1,783 | 1,766 | 1,773 | 276,600 |
| 2024/11/14 | 1,786 | 1,797 | 1,771 | 1,771 | 239,800 |
| 2024/11/13 | 1,783 | 1,795 | 1,773 | 1,777 | 368,600 |
| 2024/11/12 | 1,795 | 1,806 | 1,790 | 1,791 | 320,900 |
| 2024/11/11 | 1,796 | 1,799 | 1,777 | 1,795 | 222,700 |
| 2024/11/08 | 1,825 | 1,830 | 1,800 | 1,800 | 325,200 |
| 2024/11/07 | 1,821 | 1,830 | 1,809 | 1,817 | 318,300 |
| 2024/11/06 | 1,808 | 1,825 | 1,797 | 1,814 | 317,900 |
| 2024/11/05 | 1,800 | 1,812 | 1,788 | 1,788 | 384,000 |
| 2024/11/01 | 1,801 | 1,818 | 1,797 | 1,806 | 261,000 |
| 2024/10/31 | 1,812 | 1,825 | 1,804 | 1,810 | 248,000 |
| 2024/10/30 | 1,803 | 1,816 | 1,796 | 1,804 | 462,800 |
| 2024/10/29 | 1,819 | 1,819 | 1,795 | 1,802 | 290,600 |
| 2024/10/28 | 1,792 | 1,819 | 1,787 | 1,818 | 244,600 |
| 2024/10/25 | 1,790 | 1,804 | 1,781 | 1,795 | 466,000 |
| 2024/10/24 | 1,798 | 1,799 | 1,775 | 1,788 | 322,700 |
| 2024/10/23 | 1,799 | 1,813 | 1,794 | 1,806 | 220,700 |
| 2024/10/22 | 1,824 | 1,828 | 1,787 | 1,799 | 409,900 |
| 2024/10/21 | 1,826 | 1,831 | 1,818 | 1,824 | 277,700 |
| 2024/10/18 | 1,820 | 1,837 | 1,815 | 1,823 | 351,900 |
| 2024/10/17 | 1,795 | 1,822 | 1,791 | 1,819 | 469,000 |
| 2024/10/16 | 1,791 | 1,813 | 1,789 | 1,794 | 413,700 |
| 2024/10/15 | 1,785 | 1,801 | 1,761 | 1,789 | 818,900 |
| 2024/10/11 | 1,850 | 1,879 | 1,778 | 1,783 | 2,015,100 |
| 2024/10/10 | 1,960 | 1,970 | 1,948 | 1,957 | 376,400 |
| 2024/10/09 | 1,975 | 1,983 | 1,959 | 1,959 | 313,700 |
| 2024/10/08 | 1,982 | 1,992 | 1,962 | 1,975 | 327,300 |
| 2024/10/07 | 2,020 | 2,025 | 2,005 | 2,014 | 295,100 |
| 2024/10/04 | 1,980 | 2,007 | 1,980 | 2,003 | 354,600 |
| 2024/10/03 | 2,021 | 2,021 | 1,974 | 1,980 | 305,300 |
| 2024/10/02 | 2,006 | 2,034 | 1,977 | 1,988 | 343,200 |
| 2024/10/01 | 2,015 | 2,022 | 2,006 | 2,020 | 346,800 |
| 2024/09/30 | 2,013 | 2,031 | 2,012 | 2,025 | 345,700 |
| 2024/09/27 | 2,050 | 2,066 | 2,042 | 2,062 | 427,800 |
| 2024/09/26 | 2,034 | 2,044 | 2,007 | 2,042 | 368,800 |
| 2024/09/25 | 1,984 | 2,033 | 1,969 | 2,006 | 327,400 |
| 2024/09/24 | 2,008 | 2,014 | 1,969 | 1,984 | 328,300 |
| 2024/09/20 | 1,966 | 2,029 | 1,966 | 1,989 | 657,900 |
| 2024/09/19 | 1,960 | 1,972 | 1,945 | 1,955 | 199,700 |
| 2024/09/18 | 1,941 | 1,947 | 1,920 | 1,935 | 208,400 |
| 2024/09/17 | 1,941 | 1,951 | 1,907 | 1,933 | 268,000 |
| 2024/09/13 | 1,948 | 1,948 | 1,925 | 1,934 | 238,000 |
| 2024/09/12 | 1,949 | 1,962 | 1,934 | 1,951 | 232,300 |
| 2024/09/11 | 1,925 | 1,944 | 1,902 | 1,924 | 225,800 |
| 2024/09/10 | 1,956 | 1,966 | 1,939 | 1,954 | 212,000 |
| 2024/09/09 | 1,952 | 1,962 | 1,926 | 1,958 | 225,100 |
| 2024/09/06 | 2,013 | 2,015 | 1,973 | 1,988 | 260,900 |
| 2024/09/05 | 2,014 | 2,045 | 2,009 | 2,013 | 241,400 |
| 2024/09/04 | 1,999 | 2,039 | 1,981 | 2,014 | 226,900 |
| 2024/09/03 | 2,032 | 2,051 | 2,022 | 2,044 | 138,600 |
| 2024/09/02 | 2,038 | 2,045 | 2,019 | 2,034 | 126,300 |
| 2024/08/30 | 2,032 | 2,039 | 2,019 | 2,029 | 226,800 |
| 2024/08/29 | 2,027 | 2,039 | 2,015 | 2,023 | 134,700 |
| 2024/08/28 | 2,033 | 2,045 | 2,024 | 2,027 | 145,100 |
| 2024/08/27 | 2,037 | 2,054 | 2,020 | 2,046 | 223,900 |
| 2024/08/26 | 2,043 | 2,050 | 2,027 | 2,033 | 179,200 |
| 2024/08/23 | 2,030 | 2,050 | 2,030 | 2,050 | 214,900 |
| 2024/08/22 | 2,015 | 2,025 | 2,005 | 2,024 | 196,100 |
| 2024/08/21 | 1,998 | 2,013 | 1,990 | 2,010 | 186,500 |
| 2024/08/20 | 1,987 | 2,017 | 1,987 | 2,011 | 283,500 |
| 2024/08/19 | 1,996 | 2,015 | 1,969 | 1,976 | 264,300 |
| 2024/08/16 | 1,997 | 2,016 | 1,987 | 2,016 | 331,900 |
| 2024/08/15 | 1,976 | 1,976 | 1,960 | 1,975 | 316,100 |
| 2024/08/14 | 1,977 | 1,977 | 1,955 | 1,977 | 226,600 |
| 2024/08/13 | 1,977 | 1,977 | 1,941 | 1,965 | 261,500 |
| 2024/08/09 | 1,979 | 2,000 | 1,942 | 1,977 | 542,600 |
| 2024/08/08 | 1,930 | 1,974 | 1,914 | 1,946 | 341,100 |
| 2024/08/07 | 1,891 | 1,968 | 1,865 | 1,930 | 586,900 |
| 2024/08/06 | 1,916 | 1,950 | 1,888 | 1,918 | 752,200 |
| 2024/08/05 | 1,871 | 1,896 | 1,746 | 1,857 | 934,800 |
| 2024/08/02 | 1,971 | 2,013 | 1,942 | 1,949 | 474,200 |
| 2024/08/01 | 2,047 | 2,053 | 2,003 | 2,021 | 502,300 |
| 2024/07/31 | 2,042 | 2,085 | 2,026 | 2,080 | 547,900 |
| 2024/07/30 | 2,013 | 2,045 | 2,013 | 2,043 | 297,800 |
| 2024/07/29 | 2,003 | 2,020 | 1,994 | 2,013 | 273,300 |
| 2024/07/26 | 1,973 | 2,008 | 1,962 | 1,985 | 343,500 |
| 2024/07/25 | 1,964 | 1,967 | 1,929 | 1,945 | 636,500 |
| 2024/07/24 | 2,051 | 2,060 | 2,010 | 2,010 | 291,200 |
| 2024/07/23 | 2,053 | 2,067 | 2,033 | 2,051 | 330,300 |
| 2024/07/22 | 2,040 | 2,040 | 2,018 | 2,035 | 286,400 |
| 2024/07/19 | 2,031 | 2,065 | 2,019 | 2,040 | 377,200 |
| 2024/07/18 | 2,055 | 2,065 | 2,018 | 2,029 | 417,500 |
| 2024/07/17 | 2,059 | 2,078 | 2,051 | 2,078 | 463,800 |
| 2024/07/16 | 2,060 | 2,088 | 2,036 | 2,040 | 699,600 |
| 2024/07/12 | 1,998 | 2,093 | 1,954 | 2,044 | 1,435,900 |
| 2024/07/11 | 1,920 | 1,945 | 1,915 | 1,930 | 393,300 |
| 2024/07/10 | 1,918 | 1,928 | 1,896 | 1,908 | 318,200 |
| 2024/07/09 | 1,938 | 1,941 | 1,906 | 1,925 | 225,300 |
| 2024/07/08 | 1,937 | 1,939 | 1,921 | 1,931 | 192,700 |
| 2024/07/05 | 1,959 | 1,966 | 1,934 | 1,937 | 170,700 |
| 2024/07/04 | 1,968 | 1,968 | 1,950 | 1,957 | 122,200 |
| 2024/07/03 | 1,959 | 1,972 | 1,955 | 1,963 | 219,000 |
| 2024/07/02 | 1,964 | 1,981 | 1,961 | 1,961 | 249,600 |
| 2024/07/01 | 1,984 | 1,993 | 1,971 | 1,980 | 220,300 |
| 2024/06/28 | 1,948 | 1,965 | 1,941 | 1,959 | 366,500 |
| 2024/06/27 | 1,950 | 1,959 | 1,942 | 1,948 | 375,200 |
| 2024/06/26 | 1,977 | 1,977 | 1,954 | 1,966 | 361,600 |
| 2024/06/25 | 1,965 | 1,976 | 1,959 | 1,974 | 156,300 |
| 2024/06/24 | 1,950 | 1,976 | 1,948 | 1,965 | 357,500 |
| 2024/06/21 | 1,946 | 1,959 | 1,931 | 1,938 | 318,300 |
| 2024/06/20 | 1,919 | 1,942 | 1,914 | 1,934 | 237,000 |
| 2024/06/19 | 1,915 | 1,932 | 1,914 | 1,926 | 333,900 |
| 2024/06/18 | 1,890 | 1,911 | 1,890 | 1,907 | 226,300 |
| 2024/06/17 | 1,883 | 1,888 | 1,857 | 1,882 | 275,100 |
| 2024/06/14 | 1,874 | 1,902 | 1,872 | 1,895 | 310,200 |
| 2024/06/13 | 1,885 | 1,899 | 1,874 | 1,888 | 318,500 |
| 2024/06/12 | 1,905 | 1,925 | 1,890 | 1,891 | 354,500 |
| 2024/06/11 | 1,918 | 1,926 | 1,904 | 1,904 | 282,900 |
| 2024/06/10 | 1,878 | 1,915 | 1,878 | 1,911 | 236,100 |
| 2024/06/07 | 1,875 | 1,883 | 1,864 | 1,878 | 428,800 |
| 2024/06/06 | 1,916 | 1,920 | 1,864 | 1,870 | 385,400 |
| 2024/06/05 | 1,925 | 1,931 | 1,895 | 1,908 | 582,700 |
| 2024/06/04 | 1,964 | 1,964 | 1,915 | 1,934 | 527,600 |
| 2024/06/03 | 1,949 | 1,995 | 1,949 | 1,982 | 348,000 |
| 2024/05/31 | 1,925 | 1,943 | 1,923 | 1,940 | 305,400 |
| 2024/05/30 | 1,892 | 1,926 | 1,891 | 1,923 | 181,000 |
| 2024/05/29 | 1,950 | 1,962 | 1,941 | 1,944 | 426,700 |
| 2024/05/28 | 1,980 | 1,980 | 1,964 | 1,964 | 160,400 |
| 2024/05/27 | 1,989 | 1,989 | 1,966 | 1,979 | 156,300 |
| 2024/05/24 | 1,964 | 1,995 | 1,959 | 1,989 | 250,500 |
| 2024/05/23 | 1,975 | 2,002 | 1,973 | 1,990 | 345,200 |
| 2024/05/22 | 1,990 | 1,995 | 1,966 | 1,974 | 478,800 |
| 2024/05/21 | 2,020 | 2,041 | 2,001 | 2,001 | 333,800 |
| 2024/05/20 | 2,020 | 2,033 | 2,015 | 2,020 | 167,300 |
| 2024/05/17 | 2,004 | 2,023 | 1,993 | 2,020 | 222,900 |
| 2024/05/16 | 2,034 | 2,035 | 2,005 | 2,015 | 229,100 |
| 2024/05/15 | 2,031 | 2,044 | 2,023 | 2,028 | 197,500 |
| 2024/05/14 | 2,048 | 2,052 | 2,021 | 2,031 | 168,300 |
| 2024/05/13 | 2,033 | 2,062 | 2,025 | 2,048 | 210,600 |
| 2024/05/10 | 2,020 | 2,049 | 2,020 | 2,033 | 323,400 |
| 2024/05/09 | 2,005 | 2,011 | 1,991 | 2,005 | 382,800 |
| 2024/05/08 | 2,011 | 2,012 | 1,975 | 1,991 | 367,700 |
| 2024/05/07 | 2,027 | 2,036 | 2,007 | 2,014 | 307,100 |
| 2024/05/02 | 2,029 | 2,031 | 2,018 | 2,026 | 173,900 |
| 2024/05/01 | 2,032 | 2,041 | 2,022 | 2,029 | 151,900 |
| 2024/04/30 | 2,017 | 2,052 | 2,014 | 2,041 | 312,800 |
| 2024/04/26 | 2,001 | 2,016 | 1,976 | 2,007 | 303,100 |
| 2024/04/25 | 1,984 | 2,004 | 1,976 | 2,001 | 395,300 |
| 2024/04/24 | 1,954 | 1,988 | 1,950 | 1,984 | 471,000 |
| 2024/04/23 | 1,954 | 1,956 | 1,934 | 1,935 | 267,400 |
| 2024/04/22 | 1,944 | 1,951 | 1,929 | 1,940 | 374,900 |
| 2024/04/19 | 1,940 | 1,951 | 1,899 | 1,920 | 514,200 |
| 2024/04/18 | 1,936 | 1,979 | 1,927 | 1,956 | 488,700 |
| 2024/04/17 | 1,976 | 1,988 | 1,936 | 1,936 | 557,600 |
| 2024/04/16 | 1,981 | 1,991 | 1,971 | 1,975 | 420,400 |
| 2024/04/15 | 1,995 | 2,009 | 1,987 | 1,994 | 507,600 |
| 2024/04/12 | 2,038 | 2,042 | 2,008 | 2,011 | 539,200 |
| 2024/04/11 | 2,005 | 2,037 | 1,990 | 2,036 | 446,000 |
| 2024/04/10 | 2,010 | 2,017 | 1,995 | 2,007 | 430,200 |
| 2024/04/09 | 2,050 | 2,059 | 2,009 | 2,019 | 437,000 |
| 2024/04/08 | 2,037 | 2,061 | 2,018 | 2,036 | 387,500 |
| 2024/04/05 | 2,075 | 2,096 | 1,999 | 2,036 | 1,077,300 |
| 2024/04/04 | 2,178 | 2,199 | 2,170 | 2,175 | 442,400 |
| 2024/04/03 | 2,153 | 2,167 | 2,134 | 2,160 | 244,700 |
| 2024/04/02 | 2,167 | 2,167 | 2,140 | 2,158 | 199,500 |
| 2024/04/01 | 2,200 | 2,206 | 2,162 | 2,169 | 239,800 |
| 2024/03/29 | 2,170 | 2,194 | 2,165 | 2,187 | 159,700 |
| 2024/03/28 | 2,176 | 2,197 | 2,162 | 2,170 | 247,200 |
| 2024/03/27 | 2,150 | 2,190 | 2,140 | 2,176 | 337,400 |
| 2024/03/26 | 2,153 | 2,153 | 2,132 | 2,132 | 215,700 |
| 2024/03/25 | 2,179 | 2,179 | 2,147 | 2,153 | 164,300 |
| 2024/03/22 | 2,183 | 2,188 | 2,164 | 2,180 | 211,100 |
| 2024/03/21 | 2,166 | 2,183 | 2,155 | 2,168 | 259,500 |
| 2024/03/19 | 2,101 | 2,151 | 2,086 | 2,146 | 230,600 |
| 2024/03/18 | 2,125 | 2,132 | 2,110 | 2,127 | 184,500 |
| 2024/03/15 | 2,067 | 2,122 | 2,067 | 2,099 | 533,700 |
| 2024/03/14 | 2,075 | 2,084 | 2,044 | 2,081 | 259,800 |
| 2024/03/13 | 2,100 | 2,110 | 2,031 | 2,045 | 258,300 |
| 2024/03/12 | 2,089 | 2,090 | 2,055 | 2,084 | 291,000 |
| 2024/03/11 | 2,110 | 2,123 | 2,080 | 2,106 | 245,700 |
| 2024/03/08 | 2,096 | 2,147 | 2,082 | 2,122 | 276,400 |
| 2024/03/07 | 2,147 | 2,155 | 2,105 | 2,112 | 286,200 |
| 2024/03/06 | 2,073 | 2,120 | 2,070 | 2,111 | 314,500 |
| 2024/03/05 | 2,098 | 2,098 | 2,066 | 2,073 | 357,900 |
| 2024/03/04 | 2,140 | 2,146 | 2,112 | 2,112 | 366,300 |
| 2024/03/01 | 2,101 | 2,126 | 2,101 | 2,116 | 226,700 |
| 2024/02/29 | 2,108 | 2,119 | 2,084 | 2,100 | 218,800 |
| 2024/02/28 | 2,144 | 2,156 | 2,108 | 2,108 | 206,400 |
| 2024/02/27 | 2,145 | 2,178 | 2,134 | 2,159 | 315,100 |
| 2024/02/26 | 2,133 | 2,153 | 2,131 | 2,149 | 248,700 |
| 2024/02/22 | 2,151 | 2,159 | 2,112 | 2,121 | 232,700 |
| 2024/02/21 | 2,136 | 2,157 | 2,133 | 2,146 | 439,400 |
| 2024/02/20 | 2,106 | 2,147 | 2,100 | 2,137 | 441,500 |
| 2024/02/19 | 2,088 | 2,111 | 2,085 | 2,106 | 494,200 |
| 2024/02/16 | 2,053 | 2,097 | 2,047 | 2,088 | 652,300 |
| 2024/02/15 | 1,993 | 2,022 | 1,989 | 2,015 | 393,300 |
| 2024/02/14 | 1,989 | 1,989 | 1,957 | 1,980 | 355,600 |
| 2024/02/13 | 1,997 | 2,014 | 1,988 | 2,011 | 291,700 |
| 2024/02/09 | 1,979 | 2,002 | 1,975 | 1,982 | 362,000 |
| 2024/02/08 | 1,990 | 1,998 | 1,973 | 1,987 | 326,100 |
| 2024/02/07 | 2,001 | 2,017 | 1,998 | 2,004 | 388,900 |
| 2024/02/06 | 2,016 | 2,028 | 2,005 | 2,007 | 442,900 |
| 2024/02/05 | 2,042 | 2,048 | 2,017 | 2,027 | 350,400 |
| 2024/02/02 | 2,036 | 2,043 | 2,010 | 2,029 | 380,600 |
| 2024/02/01 | 2,030 | 2,067 | 2,027 | 2,036 | 688,200 |
| 2024/01/31 | 2,035 | 2,047 | 2,009 | 2,023 | 358,200 |
| 2024/01/30 | 2,069 | 2,083 | 2,050 | 2,053 | 314,900 |
| 2024/01/29 | 2,040 | 2,068 | 2,032 | 2,065 | 347,900 |
| 2024/01/26 | 2,059 | 2,063 | 2,040 | 2,040 | 322,500 |
| 2024/01/25 | 2,031 | 2,064 | 2,031 | 2,063 | 516,200 |
| 2024/01/24 | 2,040 | 2,045 | 2,020 | 2,024 | 326,000 |
| 2024/01/23 | 2,061 | 2,074 | 2,025 | 2,030 | 305,600 |
| 2024/01/22 | 2,043 | 2,066 | 2,042 | 2,048 | 226,600 |
| 2024/01/19 | 2,025 | 2,043 | 2,019 | 2,027 | 336,900 |
| 2024/01/18 | 2,030 | 2,032 | 2,011 | 2,014 | 309,300 |
| 2024/01/17 | 2,079 | 2,103 | 2,030 | 2,034 | 431,600 |
| 2024/01/16 | 2,115 | 2,124 | 2,069 | 2,072 | 419,400 |
| 2024/01/15 | 2,115 | 2,128 | 2,090 | 2,114 | 642,500 |
| 2024/01/12 | 2,135 | 2,177 | 2,114 | 2,116 | 1,789,600 |
| 2024/01/11 | 2,029 | 2,044 | 2,020 | 2,035 | 418,200 |
| 2024/01/10 | 1,988 | 2,014 | 1,988 | 2,007 | 376,000 |
| 2024/01/09 | 1,990 | 2,011 | 1,973 | 1,988 | 344,600 |
| 2024/01/05 | 1,980 | 1,991 | 1,965 | 1,965 | 306,200 |
| 2024/01/04 | 1,993 | 2,005 | 1,972 | 1,995 | 288,900 |