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
2026/06/26 815 827 815 824 2,600
2026/06/25 815 823 815 815 2,400
2026/06/24 812 819 806 814 7,600
2026/06/23 823 823 815 821 1,800
2026/06/22 832 832 818 825 500
2026/06/19 813 832 813 832 4,000
2026/06/18 822 822 815 815 3,400
2026/06/17 815 820 815 818 800
2026/06/16 812 822 812 822 1,000
2026/06/15 811 824 811 819 3,700
2026/06/12 810 819 810 819 5,200
2026/06/11 825 825 812 820 4,500
2026/06/10 826 826 821 825 7,400
2026/06/09 819 829 819 827 1,500
2026/06/08 830 830 819 819 2,800
2026/06/05 823 830 822 830 2,000
2026/06/04 820 828 818 828 1,000
2026/06/03 821 833 818 828 3,200
2026/06/02 830 830 826 830 2,200
2026/06/01 821 824 811 824 2,500
2026/05/29 828 833 823 825 600
2026/05/28 822 831 822 828 1,000
2026/05/27 820 837 817 835 3,100
2026/05/26 827 827 818 825 1,000
2026/05/25 826 828 820 827 4,900
2026/05/22 827 827 796 826 7,400
2026/05/21 810 827 810 827 1,700
2026/05/20 823 825 812 821 6,900
2026/05/19 819 826 819 822 3,600
2026/05/18 816 825 816 822 3,700
2026/05/15 868 868 828 828 16,800
2026/05/14 843 849 833 835 2,200
2026/05/13 840 846 840 843 700
2026/05/12 848 860 840 840 2,200
2026/05/11 845 856 845 846 3,800
2026/05/08 861 861 832 849 4,700
2026/05/07 860 860 850 850 13,000
2026/05/01 851 854 847 851 4,100
2026/04/30 848 866 818 847 14,800
2026/04/28 843 854 840 848 5,300
2026/04/27 854 854 828 828 4,700
2026/04/24 839 840 828 839 9,200
2026/04/23 824 839 820 838 6,700
2026/04/22 817 829 817 824 3,700
2026/04/21 819 828 817 817 2,700
2026/04/20 820 823 815 815 3,800
2026/04/17 820 828 817 818 5,300
2026/04/16 816 823 816 816 2,800
2026/04/15 815 818 812 813 1,300
2026/04/14 812 818 812 815 3,900
2026/04/13 819 819 815 816 2,000
2026/04/10 825 825 819 819 1,500
2026/04/09 827 830 819 828 6,800
2026/04/08 835 835 827 827 1,900
2026/04/07 825 839 824 825 8,200
2026/04/06 825 825 811 820 4,200
2026/04/03 821 825 816 825 9,700
2026/03/27 811 827 798 813 11,300
2026/03/26 823 825 819 825 7,700
2026/03/25 819 823 809 823 8,700
2026/03/24 806 819 800 819 6,700
2026/03/23 804 805 788 805 11,500
2026/03/19 811 811 795 795 15,000
2026/03/18 815 815 811 812 4,900
2026/03/17 815 818 812 812 4,600
2026/03/16 811 816 811 814 5,000
2026/03/13 814 818 814 814 1,100
2026/03/12 815 822 815 815 2,800
2026/03/11 820 824 814 819 5,800
2026/03/10 816 825 816 820 4,100
2026/03/09 817 817 795 816 8,300
2026/03/06 823 825 813 816 3,900
2026/03/05 819 827 809 814 10,500
2026/03/04 806 806 789 796 27,200
2026/03/03 830 830 809 809 13,400
2026/03/02 837 841 822 828 22,900
2026/02/27 815 838 815 838 17,500
2026/02/26 806 820 800 811 9,600
2026/02/25 810 812 800 810 13,600
2026/02/24 807 810 795 809 31,900
2026/02/20 818 818 807 807 10,400
2026/02/19 824 832 809 819 18,900
2026/02/18 829 834 822 830 18,600
2026/02/17 825 830 821 824 7,800
2026/02/16 822 830 819 827 6,200
2026/02/13 829 829 814 825 14,300
2026/02/12 838 842 830 830 13,300
2026/02/10 830 839 827 832 28,300
2026/02/09 818 833 807 830 21,900
2026/02/06 827 834 803 817 41,600
2026/02/05 820 829 820 829 10,000
2026/02/04 810 826 810 826 27,200
2026/02/03 814 814 805 810 38,900
2026/02/02 821 835 806 816 48,900
2026/01/30 830 833 808 821 75,500
2026/01/29 846 870 830 832 151,700
2026/01/28 980 980 940 940 111,300
2026/01/27 992 993 984 984 60,100
2026/01/26 997 1,000 995 999 57,200
2026/01/23 998 1,000 996 997 28,600
2026/01/22 1,013 1,018 996 998 40,600
2026/01/21 1,000 1,000 994 1,000 31,900
2026/01/20 996 999 994 995 19,500
2026/01/19 997 999 992 994 21,800
2026/01/16 991 1,000 990 995 24,700
2026/01/15 991 999 985 995 57,000
2026/01/14 1,006 1,006 991 992 42,000
2026/01/13 1,008 1,012 992 1,002 51,000
2026/01/09 1,004 1,010 1,002 1,003 18,500
2026/01/08 1,002 1,010 1,001 1,002 25,300
2026/01/07 1,008 1,012 999 1,001 55,800
2026/01/06 1,011 1,016 1,008 1,008 23,800
2026/01/05 1,010 1,017 1,004 1,008 50,200
2025/12/30 1,001 1,017 1,000 1,008 26,600
2025/12/29 993 1,016 989 1,000 27,200
2025/12/26 993 1,000 988 993 42,000
2025/12/25 986 993 986 993 5,900
2025/12/24 990 990 985 986 6,300
2025/12/23 989 989 984 985 4,600
2025/12/22 991 991 980 984 14,300
2025/12/19 995 997 990 991 8,800
2025/12/18 995 999 986 994 8,000
2025/12/17 999 1,000 990 993 5,100
2025/12/16 1,008 1,008 994 1,003 8,100
2025/12/15 998 1,010 988 1,004 32,700
2025/12/12 977 993 977 993 13,300
2025/12/11 971 977 970 974 2,900
2025/12/10 975 977 972 972 5,800
2025/12/09 974 976 974 975 2,400
2025/12/08 981 985 972 974 6,000
2025/12/05 980 981 974 981 2,900
2025/12/04 974 980 972 980 2,900
2025/12/03 976 977 972 977 3,400
2025/12/02 973 980 972 976 18,100
2025/12/01 973 977 973 973 1,800
2025/11/28 976 990 971 972 11,700
2025/11/27 967 975 964 975 12,600
2025/11/26 957 967 957 967 7,700
2025/11/25 949 957 949 957 5,800
2025/11/21 948 950 948 948 1,700
2025/11/20 950 956 950 950 1,400
2025/11/19 945 951 945 949 1,300
2025/11/18 955 956 945 945 3,800
2025/11/17 946 955 945 955 4,100
2025/11/14 951 953 945 946 4,200
2025/11/13 948 951 947 951 4,500
2025/11/12 949 954 945 950 3,400
2025/11/11 954 954 945 951 7,700
2025/11/10 954 960 953 954 3,000
2025/11/07 947 954 947 950 2,800
2025/11/06 949 954 947 953 5,200
2025/11/05 953 953 946 947 2,900
2025/11/04 953 953 946 947 3,700
2025/10/31 953 953 947 947 5,100
2025/10/30 960 960 949 953 5,600
2025/10/29 955 955 945 945 8,200
2025/10/28 949 958 949 954 6,900
2025/10/27 941 946 941 946 6,900
2025/10/24 928 934 928 934 7,000
2025/10/23 925 929 924 928 4,600
2025/10/22 927 928 925 927 5,200
2025/10/21 927 927 923 926 2,300
2025/10/20 925 930 921 927 4,400
2025/10/17 923 931 920 920 5,800
2025/10/16 920 930 920 930 3,700
2025/10/15 924 928 920 920 3,600
2025/10/14 900 930 900 930 11,100
2025/10/10 936 936 929 934 1,800
2025/10/09 936 936 928 935 2,700
2025/10/08 929 934 927 934 5,900
2025/10/07 918 929 917 929 5,700
2025/10/06 915 930 915 919 4,500
2025/10/03 928 929 910 916 7,300
2025/10/02 923 930 913 926 4,400
2025/10/01 936 936 922 922 2,400
2025/09/30 935 935 923 935 6,400
2025/09/29 927 935 912 935 11,100
2025/09/26 928 935 925 928 11,800
2025/09/25 898 925 898 924 24,700
2025/09/24 886 897 886 897 7,200
2025/09/22 874 890 873 890 21,700
2025/09/19 872 879 869 875 4,800
2025/09/18 875 880 871 871 7,700
2025/09/17 868 875 865 870 8,200
2025/09/16 861 872 861 868 8,500
2025/09/12 871 877 862 863 31,600
2025/09/11 884 889 882 886 15,900
2025/09/10 880 882 878 878 8,300
2025/09/09 879 882 878 880 6,200
2025/09/08 878 880 875 880 3,800
2025/09/05 871 880 871 878 5,200
2025/09/04 869 880 869 872 5,000
2025/09/03 872 875 868 872 2,800
2025/09/02 876 877 866 873 8,800
2025/09/01 876 878 868 873 4,600
2025/08/29 868 876 868 876 4,700
2025/08/28 874 874 865 868 2,300
2025/08/27 874 875 872 873 3,800
2025/08/26 872 872 864 865 4,000
2025/08/25 871 872 859 867 8,300

このページの先頭へ