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
2026/05/11 3,495 3,528 3,437 3,478 652,300
2026/05/08 3,356 3,428 3,320 3,428 589,500
2026/05/07 3,308 3,384 3,283 3,374 976,800
2026/05/01 3,240 3,288 3,200 3,256 508,900
2026/04/30 3,190 3,279 3,186 3,268 709,500
2026/04/28 3,227 3,241 3,175 3,218 582,900
2026/04/27 3,175 3,275 3,170 3,203 577,900
2026/04/24 3,100 3,214 3,093 3,147 632,900
2026/04/23 3,157 3,208 3,028 3,086 1,032,600
2026/04/22 3,047 3,066 2,985 3,049 673,800
2026/04/21 3,040 3,072 2,971 3,052 648,700
2026/04/20 2,992 3,041 2,976 3,034 438,500
2026/04/17 2,958 2,995 2,931 2,975 532,600
2026/04/16 2,971 3,023 2,956 2,998 755,200
2026/04/15 2,863 2,949 2,846 2,921 530,500
2026/04/14 2,863 2,882 2,840 2,850 529,000
2026/04/13 2,800 2,880 2,789 2,841 836,000
2026/04/10 2,725 2,772 2,711 2,750 484,200
2026/04/09 2,710 2,724 2,671 2,675 440,000
2026/04/08 2,722 2,722 2,676 2,704 404,900
2026/04/07 2,663 2,663 2,628 2,639 225,900
2026/04/06 2,659 2,662 2,627 2,638 185,800
2026/04/03 2,646 2,656 2,613 2,640 299,300
2026/03/27 2,530 2,565 2,496 2,540 326,000
2026/03/26 2,560 2,582 2,538 2,558 352,900
2026/03/25 2,548 2,557 2,524 2,540 236,800
2026/03/24 2,492 2,499 2,460 2,493 210,000
2026/03/23 2,493 2,497 2,430 2,442 313,000
2026/03/19 2,587 2,608 2,531 2,543 358,000
2026/03/18 2,602 2,629 2,585 2,623 313,100
2026/03/17 2,600 2,624 2,558 2,563 175,600
2026/03/16 2,556 2,585 2,543 2,565 288,100
2026/03/13 2,525 2,598 2,525 2,572 404,600
2026/03/12 2,611 2,632 2,562 2,575 523,600
2026/03/11 2,690 2,693 2,653 2,653 226,800
2026/03/10 2,618 2,664 2,612 2,660 249,900
2026/03/09 2,508 2,594 2,503 2,568 499,300
2026/03/06 2,679 2,739 2,650 2,739 564,400
2026/03/05 2,760 2,788 2,730 2,742 248,400
2026/03/04 2,722 2,762 2,659 2,700 558,100
2026/03/03 2,891 2,924 2,809 2,822 363,100
2026/03/02 2,927 2,937 2,868 2,925 376,200
2026/02/27 2,865 2,936 2,862 2,927 450,700
2026/02/26 2,878 2,900 2,860 2,870 384,800
2026/02/25 2,919 2,919 2,864 2,871 669,100
2026/02/24 2,869 2,899 2,852 2,895 480,600
2026/02/20 2,848 2,860 2,819 2,829 338,700
2026/02/19 2,830 2,874 2,822 2,865 384,900
2026/02/18 2,827 2,848 2,803 2,832 234,100
2026/02/17 2,796 2,828 2,773 2,814 440,100
2026/02/16 2,783 2,823 2,767 2,809 429,700
2026/02/13 2,786 2,788 2,727 2,762 356,100
2026/02/12 2,754 2,800 2,752 2,786 376,700
2026/02/10 2,727 2,757 2,723 2,743 435,800
2026/02/09 2,731 2,741 2,706 2,727 343,100
2026/02/06 2,633 2,671 2,623 2,664 237,500
2026/02/05 2,677 2,677 2,630 2,632 310,000
2026/02/04 2,635 2,670 2,622 2,646 465,400
2026/02/03 2,588 2,632 2,581 2,612 317,100
2026/02/02 2,632 2,639 2,556 2,556 276,000
2026/01/30 2,600 2,627 2,587 2,614 334,500
2026/01/29 2,577 2,587 2,551 2,583 339,100
2026/01/28 2,581 2,608 2,543 2,565 441,400
2026/01/27 2,542 2,614 2,542 2,589 380,100
2026/01/26 2,552 2,583 2,516 2,560 309,600
2026/01/23 2,587 2,602 2,568 2,590 222,100
2026/01/22 2,568 2,593 2,551 2,573 248,900
2026/01/21 2,500 2,546 2,500 2,538 169,000
2026/01/20 2,551 2,560 2,517 2,539 260,100
2026/01/19 2,545 2,580 2,520 2,563 260,200
2026/01/16 2,510 2,570 2,505 2,566 314,500
2026/01/15 2,545 2,566 2,505 2,514 441,200
2026/01/14 2,505 2,576 2,497 2,556 487,500
2026/01/13 2,576 2,585 2,485 2,513 781,500
2026/01/09 2,521 2,528 2,389 2,498 1,106,600
2026/01/08 2,336 2,373 2,330 2,371 477,600
2026/01/07 2,320 2,362 2,313 2,336 350,900
2026/01/06 2,309 2,328 2,294 2,319 210,200
2026/01/05 2,308 2,310 2,285 2,295 226,300

このページの先頭へ