OSGコーポレーション(6757)の株価時系列情報
OSGコーポレーション(6757)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 |
---|---|---|---|---|---|
2024/03/28 | 911 | 913 | 900 | 902 | 4,700 |
2024/03/27 | 898 | 911 | 896 | 911 | 10,300 |
2024/03/26 | 904 | 905 | 897 | 897 | 13,400 |
2024/03/25 | 909 | 917 | 900 | 903 | 21,200 |
2024/03/22 | 905 | 919 | 904 | 912 | 21,600 |
2024/03/21 | 913 | 920 | 905 | 907 | 37,200 |
2024/03/19 | 925 | 925 | 908 | 916 | 15,400 |
2024/03/18 | 896 | 934 | 895 | 934 | 44,400 |
2024/03/15 | 908 | 919 | 887 | 890 | 39,300 |
2024/03/14 | 917 | 927 | 911 | 914 | 7,800 |
2024/03/13 | 942 | 950 | 917 | 924 | 8,600 |
2024/03/12 | 924 | 941 | 922 | 933 | 15,200 |
2024/03/11 | 952 | 952 | 922 | 924 | 10,300 |
2024/03/08 | 959 | 965 | 942 | 949 | 14,400 |
2024/03/07 | 951 | 965 | 935 | 958 | 20,700 |
2024/03/06 | 948 | 959 | 940 | 952 | 15,300 |
2024/03/05 | 930 | 948 | 924 | 948 | 14,500 |
2024/03/04 | 925 | 959 | 925 | 932 | 27,900 |
2024/03/01 | 933 | 960 | 910 | 935 | 39,600 |
2024/02/29 | 946 | 948 | 928 | 941 | 13,400 |
2024/02/28 | 950 | 960 | 944 | 953 | 6,600 |
2024/02/27 | 950 | 965 | 950 | 960 | 19,000 |
2024/02/26 | 947 | 966 | 939 | 946 | 19,500 |
2024/02/22 | 946 | 949 | 930 | 932 | 13,200 |
2024/02/21 | 955 | 970 | 928 | 945 | 39,300 |
2024/02/20 | 948 | 961 | 938 | 958 | 22,300 |
2024/02/19 | 930 | 949 | 930 | 945 | 21,100 |
2024/02/16 | 900 | 936 | 900 | 934 | 25,000 |
2024/02/15 | 918 | 918 | 896 | 899 | 37,400 |
2024/02/14 | 912 | 929 | 901 | 921 | 22,000 |
2024/02/13 | 917 | 923 | 902 | 905 | 18,700 |
2024/02/09 | 928 | 943 | 914 | 915 | 31,500 |
2024/02/08 | 923 | 937 | 905 | 933 | 28,900 |
2024/02/07 | 901 | 927 | 901 | 920 | 41,900 |
2024/02/06 | 930 | 930 | 894 | 897 | 74,400 |
2024/02/05 | 930 | 946 | 915 | 937 | 86,900 |
2024/02/02 | 960 | 971 | 934 | 938 | 97,300 |
2024/02/01 | 1,008 | 1,008 | 972 | 972 | 88,200 |
2024/01/31 | 1,080 | 1,080 | 1,000 | 1,022 | 132,600 |
2024/01/30 | 1,075 | 1,114 | 1,041 | 1,088 | 223,400 |
2024/01/29 | 1,228 | 1,268 | 1,214 | 1,265 | 216,000 |
2024/01/26 | 1,204 | 1,220 | 1,198 | 1,220 | 70,300 |
2024/01/25 | 1,195 | 1,205 | 1,195 | 1,204 | 73,700 |
2024/01/24 | 1,190 | 1,200 | 1,185 | 1,195 | 80,500 |
2024/01/23 | 1,195 | 1,200 | 1,189 | 1,190 | 72,500 |
2024/01/22 | 1,200 | 1,200 | 1,185 | 1,192 | 64,000 |
2024/01/19 | 1,195 | 1,206 | 1,186 | 1,190 | 104,500 |
2024/01/18 | 1,188 | 1,200 | 1,176 | 1,190 | 53,100 |
2024/01/17 | 1,158 | 1,186 | 1,158 | 1,175 | 59,900 |
2024/01/16 | 1,150 | 1,170 | 1,148 | 1,160 | 48,200 |
2024/01/15 | 1,096 | 1,175 | 1,093 | 1,142 | 107,400 |
2024/01/12 | 1,130 | 1,131 | 1,061 | 1,091 | 109,100 |
2024/01/11 | 1,197 | 1,197 | 1,132 | 1,140 | 57,700 |
2024/01/10 | 1,150 | 1,213 | 1,131 | 1,162 | 75,900 |
2024/01/09 | 1,078 | 1,138 | 1,078 | 1,126 | 91,100 |
2024/01/05 | 1,043 | 1,079 | 1,036 | 1,062 | 47,900 |
2024/01/04 | 1,025 | 1,038 | 1,022 | 1,032 | 54,500 |
2023/12/29 | 995 | 1,020 | 985 | 1,020 | 63,000 |
2023/12/28 | 960 | 1,000 | 958 | 995 | 60,900 |
2023/12/27 | 949 | 957 | 948 | 956 | 34,000 |
2023/12/26 | 938 | 945 | 938 | 945 | 18,600 |
2023/12/25 | 938 | 941 | 934 | 940 | 10,100 |
2023/12/22 | 940 | 940 | 928 | 938 | 8,900 |
2023/12/21 | 929 | 940 | 920 | 940 | 22,100 |
2023/12/20 | 910 | 927 | 910 | 927 | 15,500 |
2023/12/19 | 904 | 913 | 904 | 905 | 6,300 |
2023/12/18 | 882 | 909 | 882 | 904 | 9,500 |
2023/12/15 | 899 | 906 | 893 | 897 | 6,300 |
2023/12/14 | 898 | 914 | 871 | 893 | 23,200 |
2023/12/13 | 875 | 899 | 870 | 885 | 69,500 |
2023/12/12 | 898 | 921 | 893 | 914 | 16,200 |
2023/12/11 | 909 | 910 | 875 | 888 | 30,400 |
2023/12/08 | 928 | 928 | 903 | 910 | 15,000 |
2023/12/07 | 928 | 934 | 915 | 915 | 20,500 |
2023/12/06 | 925 | 944 | 905 | 928 | 37,700 |
2023/12/05 | 895 | 945 | 895 | 926 | 75,200 |
2023/12/04 | 888 | 900 | 884 | 892 | 17,700 |
2023/12/01 | 870 | 888 | 870 | 884 | 13,000 |
2023/11/30 | 871 | 876 | 860 | 876 | 19,800 |
2023/11/29 | 878 | 889 | 872 | 882 | 9,400 |
2023/11/28 | 877 | 879 | 875 | 879 | 4,500 |
2023/11/27 | 872 | 889 | 870 | 877 | 16,400 |
2023/11/24 | 860 | 875 | 860 | 872 | 9,300 |
2023/11/22 | 862 | 863 | 860 | 863 | 3,600 |
2023/11/21 | 865 | 865 | 860 | 865 | 2,100 |
2023/11/20 | 866 | 866 | 862 | 864 | 3,200 |
2023/11/17 | 857 | 865 | 855 | 863 | 1,800 |
2023/11/16 | 864 | 865 | 853 | 861 | 4,500 |
2023/11/15 | 860 | 865 | 858 | 864 | 8,200 |
2023/11/14 | 851 | 859 | 851 | 859 | 2,100 |
2023/11/13 | 865 | 865 | 852 | 856 | 4,900 |
2023/11/10 | 855 | 858 | 852 | 852 | 1,900 |
2023/11/09 | 855 | 856 | 850 | 855 | 1,500 |
2023/11/08 | 864 | 864 | 853 | 855 | 2,800 |
2023/11/07 | 860 | 860 | 858 | 860 | 3,000 |
2023/11/06 | 855 | 859 | 850 | 858 | 5,600 |
2023/11/02 | 856 | 863 | 855 | 855 | 1,400 |
2023/11/01 | 865 | 865 | 856 | 856 | 3,800 |
2023/10/31 | 860 | 861 | 860 | 860 | 700 |
2023/10/30 | 860 | 868 | 850 | 859 | 8,400 |
2023/10/27 | 858 | 858 | 855 | 856 | 3,500 |
2023/10/26 | 844 | 855 | 844 | 855 | 3,300 |
2023/10/25 | 837 | 855 | 834 | 844 | 7,800 |
2023/10/24 | 858 | 858 | 823 | 837 | 11,000 |
2023/10/23 | 858 | 859 | 855 | 859 | 2,500 |
2023/10/20 | 854 | 859 | 852 | 858 | 2,200 |
2023/10/19 | 858 | 859 | 850 | 853 | 5,200 |
2023/10/18 | 860 | 860 | 853 | 859 | 2,300 |
2023/10/17 | 860 | 860 | 852 | 852 | 4,600 |
2023/10/16 | 860 | 862 | 853 | 855 | 5,200 |
2023/10/13 | 859 | 859 | 855 | 859 | 1,300 |
2023/10/12 | 852 | 859 | 851 | 857 | 3,900 |
2023/10/11 | 855 | 858 | 850 | 855 | 3,400 |
2023/10/10 | 850 | 860 | 850 | 851 | 4,900 |
2023/10/06 | 855 | 868 | 844 | 860 | 4,600 |
2023/10/05 | 849 | 852 | 845 | 850 | 5,100 |
2023/10/04 | 842 | 850 | 839 | 841 | 6,900 |
2023/10/03 | 865 | 865 | 854 | 854 | 5,200 |
2023/10/02 | 859 | 865 | 851 | 865 | 5,000 |
2023/09/29 | 862 | 868 | 854 | 854 | 6,100 |
2023/09/28 | 862 | 862 | 854 | 859 | 3,100 |
2023/09/27 | 855 | 862 | 855 | 862 | 1,300 |
2023/09/26 | 861 | 865 | 855 | 856 | 7,200 |
2023/09/25 | 853 | 862 | 853 | 858 | 2,500 |
2023/09/22 | 857 | 857 | 850 | 852 | 4,900 |
2023/09/21 | 851 | 856 | 850 | 854 | 3,300 |
2023/09/20 | 855 | 859 | 848 | 850 | 6,400 |
2023/09/19 | 844 | 855 | 843 | 855 | 17,400 |
2023/09/15 | 840 | 847 | 838 | 840 | 9,800 |
2023/09/14 | 841 | 841 | 832 | 840 | 3,300 |
2023/09/13 | 835 | 843 | 835 | 838 | 3,500 |
2023/09/12 | 820 | 837 | 820 | 835 | 6,300 |
2023/09/11 | 835 | 838 | 817 | 820 | 17,500 |
2023/09/08 | 843 | 844 | 837 | 837 | 3,900 |
2023/09/07 | 838 | 844 | 836 | 843 | 12,800 |
2023/09/06 | 840 | 843 | 837 | 839 | 3,600 |
2023/09/05 | 839 | 840 | 836 | 840 | 4,100 |
2023/09/04 | 840 | 841 | 833 | 837 | 4,400 |
2023/09/01 | 835 | 835 | 822 | 833 | 3,500 |
2023/08/31 | 816 | 832 | 816 | 827 | 7,000 |
2023/08/30 | 839 | 839 | 816 | 823 | 16,300 |
2023/08/29 | 818 | 835 | 818 | 834 | 17,700 |
2023/08/28 | 814 | 818 | 814 | 818 | 2,000 |
2023/08/25 | 814 | 814 | 812 | 814 | 2,100 |
2023/08/24 | 814 | 814 | 810 | 814 | 1,700 |
2023/08/23 | 810 | 817 | 810 | 814 | 3,300 |
2023/08/22 | 810 | 813 | 808 | 812 | 1,000 |
2023/08/21 | 807 | 819 | 807 | 810 | 4,000 |
2023/08/18 | 809 | 816 | 809 | 811 | 1,000 |
2023/08/17 | 815 | 815 | 809 | 809 | 600 |
2023/08/16 | 812 | 820 | 810 | 815 | 4,700 |
2023/08/15 | 814 | 814 | 808 | 808 | 1,100 |
2023/08/14 | 811 | 817 | 810 | 810 | 6,000 |
2023/08/10 | 814 | 815 | 811 | 811 | 1,900 |
2023/08/09 | 808 | 812 | 808 | 810 | 1,700 |
2023/08/08 | 813 | 813 | 805 | 812 | 5,200 |
2023/08/07 | 817 | 817 | 812 | 813 | 1,500 |
2023/08/04 | 813 | 813 | 812 | 812 | 2,300 |
2023/08/03 | 820 | 820 | 813 | 813 | 2,800 |
2023/08/02 | 820 | 820 | 815 | 816 | 3,700 |
2023/08/01 | 823 | 823 | 818 | 818 | 5,600 |
2023/07/31 | 827 | 827 | 817 | 817 | 5,700 |
2023/07/28 | 819 | 823 | 805 | 815 | 4,400 |
2023/07/27 | 828 | 828 | 821 | 822 | 3,800 |
2023/07/26 | 817 | 830 | 817 | 828 | 4,500 |
2023/07/25 | 810 | 821 | 810 | 817 | 6,800 |
2023/07/24 | 801 | 810 | 801 | 810 | 4,500 |
2023/07/21 | 795 | 799 | 795 | 799 | 10,200 |
2023/07/20 | 805 | 805 | 798 | 803 | 2,700 |
2023/07/19 | 809 | 811 | 800 | 802 | 7,400 |
2023/07/18 | 813 | 813 | 809 | 809 | 3,300 |
2023/07/14 | 812 | 816 | 810 | 814 | 2,100 |
2023/07/13 | 830 | 830 | 800 | 812 | 9,700 |
2023/07/12 | 832 | 832 | 820 | 820 | 5,700 |
2023/07/11 | 846 | 846 | 829 | 831 | 15,900 |
2023/07/10 | 838 | 838 | 824 | 825 | 10,000 |
2023/07/07 | 819 | 830 | 815 | 818 | 12,800 |
2023/07/06 | 813 | 819 | 811 | 815 | 7,900 |
2023/07/05 | 800 | 813 | 798 | 810 | 19,500 |
2023/07/04 | 796 | 799 | 793 | 795 | 3,000 |
2023/07/03 | 795 | 796 | 791 | 793 | 5,600 |
2023/06/30 | 787 | 794 | 786 | 791 | 2,700 |
2023/06/29 | 787 | 799 | 785 | 787 | 5,600 |
2023/06/28 | 786 | 787 | 782 | 783 | 2,300 |
2023/06/27 | 781 | 782 | 781 | 782 | 1,500 |
2023/06/26 | 785 | 786 | 781 | 781 | 4,800 |
2023/06/23 | 785 | 786 | 781 | 781 | 5,400 |
2023/06/22 | 785 | 788 | 785 | 785 | 3,500 |
2023/06/21 | 789 | 789 | 783 | 788 | 2,000 |
2023/06/20 | 785 | 787 | 785 | 785 | 1,900 |
2023/06/19 | 788 | 788 | 783 | 788 | 6,100 |
2023/06/16 | 786 | 787 | 782 | 783 | 3,000 |
2023/06/15 | 783 | 787 | 780 | 784 | 1,700 |
2023/06/14 | 786 | 787 | 780 | 783 | 5,200 |
2023/06/13 | 782 | 785 | 780 | 782 | 3,600 |
2023/06/12 | 780 | 790 | 780 | 782 | 10,300 |
2023/06/09 | 783 | 791 | 781 | 790 | 3,200 |
2023/06/08 | 785 | 785 | 780 | 780 | 3,700 |
2023/06/07 | 788 | 791 | 787 | 787 | 3,600 |
2023/06/06 | 789 | 789 | 785 | 787 | 1,100 |