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 |
|---|---|---|---|---|---|
| 2025/06/13 | 803 | 815 | 803 | 806 | 2,200 |
| 2025/06/12 | 815 | 815 | 808 | 811 | 1,700 |
| 2025/06/11 | 809 | 817 | 809 | 813 | 6,700 |
| 2025/06/10 | 802 | 809 | 801 | 809 | 1,700 |
| 2025/06/09 | 802 | 802 | 800 | 802 | 3,600 |
| 2025/06/06 | 805 | 812 | 803 | 803 | 2,600 |
| 2025/06/05 | 810 | 813 | 805 | 813 | 1,100 |
| 2025/06/04 | 813 | 839 | 804 | 805 | 8,600 |
| 2025/06/03 | 798 | 809 | 798 | 809 | 7,600 |
| 2025/06/02 | 797 | 803 | 794 | 802 | 6,700 |
| 2025/05/30 | 794 | 797 | 793 | 796 | 4,300 |
| 2025/05/29 | 789 | 795 | 783 | 795 | 5,100 |
| 2025/05/28 | 785 | 788 | 782 | 788 | 4,700 |
| 2025/05/27 | 784 | 787 | 784 | 785 | 2,800 |
| 2025/05/26 | 781 | 784 | 781 | 784 | 900 |
| 2025/05/23 | 778 | 779 | 778 | 779 | 1,600 |
| 2025/05/22 | 777 | 784 | 775 | 778 | 1,500 |
| 2025/05/21 | 779 | 783 | 778 | 778 | 1,200 |
| 2025/05/20 | 778 | 787 | 778 | 779 | 4,200 |
| 2025/05/19 | 781 | 785 | 777 | 779 | 14,800 |
| 2025/05/16 | 772 | 781 | 772 | 780 | 1,600 |
| 2025/05/15 | 771 | 781 | 771 | 779 | 4,400 |
| 2025/05/14 | 771 | 777 | 770 | 771 | 4,500 |
| 2025/05/13 | 774 | 778 | 770 | 770 | 6,100 |
| 2025/05/12 | 780 | 780 | 771 | 777 | 5,000 |
| 2025/05/09 | 768 | 782 | 768 | 780 | 9,600 |
| 2025/05/08 | 765 | 770 | 762 | 770 | 4,500 |
| 2025/05/07 | 770 | 770 | 765 | 765 | 5,700 |
| 2025/05/02 | 766 | 770 | 760 | 760 | 6,400 |
| 2025/05/01 | 768 | 768 | 762 | 762 | 5,100 |
| 2025/04/30 | 770 | 770 | 756 | 767 | 15,900 |
| 2025/04/28 | 759 | 763 | 750 | 756 | 9,700 |
| 2025/04/25 | 749 | 756 | 749 | 754 | 7,200 |
| 2025/04/24 | 748 | 750 | 747 | 749 | 5,200 |
| 2025/04/23 | 761 | 761 | 740 | 747 | 9,000 |
| 2025/04/22 | 750 | 761 | 750 | 755 | 4,300 |
| 2025/04/21 | 744 | 774 | 744 | 755 | 11,700 |
| 2025/04/18 | 755 | 755 | 735 | 753 | 5,500 |
| 2025/04/17 | 739 | 743 | 731 | 742 | 3,500 |
| 2025/04/16 | 729 | 741 | 729 | 731 | 5,200 |
| 2025/04/15 | 745 | 755 | 723 | 728 | 8,100 |
| 2025/04/14 | 749 | 753 | 742 | 745 | 4,300 |
| 2025/04/11 | 725 | 739 | 717 | 738 | 10,900 |
| 2025/04/10 | 734 | 740 | 715 | 727 | 6,100 |
| 2025/04/09 | 715 | 728 | 699 | 711 | 12,800 |
| 2025/04/08 | 713 | 751 | 705 | 730 | 22,400 |
| 2025/04/07 | 711 | 715 | 699 | 700 | 21,000 |
| 2025/04/04 | 750 | 751 | 733 | 736 | 19,000 |
| 2025/04/03 | 760 | 767 | 755 | 761 | 12,500 |
| 2025/04/02 | 770 | 770 | 761 | 762 | 19,900 |
| 2025/04/01 | 786 | 787 | 778 | 778 | 3,900 |
| 2025/03/31 | 789 | 791 | 774 | 786 | 11,500 |
| 2025/03/28 | 818 | 818 | 791 | 791 | 16,600 |
| 2025/03/27 | 792 | 809 | 790 | 803 | 14,500 |
| 2025/03/26 | 797 | 797 | 767 | 792 | 32,800 |
| 2025/03/25 | 788 | 797 | 780 | 790 | 15,100 |
| 2025/03/24 | 795 | 795 | 780 | 788 | 17,900 |
| 2025/03/21 | 795 | 795 | 791 | 791 | 6,400 |
| 2025/03/19 | 790 | 800 | 790 | 795 | 15,000 |
| 2025/03/18 | 790 | 796 | 787 | 788 | 6,700 |
| 2025/03/17 | 799 | 800 | 787 | 787 | 28,300 |
| 2025/03/14 | 778 | 790 | 778 | 786 | 8,200 |
| 2025/03/13 | 776 | 784 | 776 | 780 | 8,400 |
| 2025/03/12 | 778 | 783 | 776 | 776 | 4,400 |
| 2025/03/11 | 778 | 785 | 774 | 777 | 4,100 |
| 2025/03/10 | 788 | 789 | 785 | 787 | 5,300 |
| 2025/03/07 | 782 | 793 | 777 | 788 | 7,400 |
| 2025/03/06 | 796 | 797 | 781 | 793 | 8,400 |
| 2025/03/05 | 772 | 789 | 772 | 788 | 28,400 |
| 2025/03/04 | 780 | 782 | 770 | 778 | 9,500 |
| 2025/03/03 | 764 | 784 | 764 | 783 | 12,500 |
| 2025/02/28 | 766 | 769 | 761 | 761 | 9,600 |
| 2025/02/27 | 764 | 777 | 763 | 767 | 10,800 |
| 2025/02/26 | 766 | 766 | 755 | 763 | 19,100 |
| 2025/02/25 | 770 | 774 | 763 | 766 | 14,800 |
| 2025/02/21 | 775 | 775 | 764 | 773 | 13,900 |
| 2025/02/20 | 772 | 781 | 770 | 775 | 18,500 |
| 2025/02/19 | 775 | 778 | 766 | 772 | 47,600 |
| 2025/02/18 | 778 | 779 | 771 | 775 | 29,700 |
| 2025/02/17 | 783 | 787 | 775 | 778 | 29,800 |
| 2025/02/14 | 793 | 793 | 781 | 783 | 13,000 |
| 2025/02/13 | 795 | 799 | 771 | 787 | 60,300 |
| 2025/02/12 | 802 | 802 | 795 | 795 | 13,600 |
| 2025/02/10 | 796 | 802 | 793 | 802 | 14,800 |
| 2025/02/07 | 800 | 803 | 792 | 799 | 16,100 |
| 2025/02/06 | 795 | 808 | 795 | 800 | 24,900 |
| 2025/02/05 | 822 | 823 | 795 | 795 | 63,400 |
| 2025/02/04 | 824 | 850 | 803 | 822 | 51,700 |
| 2025/02/03 | 850 | 855 | 812 | 812 | 102,000 |
| 2025/01/31 | 876 | 878 | 851 | 863 | 96,500 |
| 2025/01/30 | 902 | 916 | 874 | 891 | 180,600 |
| 2025/01/29 | 1,083 | 1,094 | 1,020 | 1,032 | 129,400 |
| 2025/01/28 | 1,075 | 1,116 | 1,068 | 1,094 | 88,000 |
| 2025/01/27 | 1,074 | 1,086 | 1,070 | 1,075 | 113,100 |
| 2025/01/24 | 1,053 | 1,083 | 1,048 | 1,071 | 41,700 |
| 2025/01/23 | 1,037 | 1,068 | 1,036 | 1,053 | 39,000 |
| 2025/01/22 | 1,030 | 1,050 | 1,029 | 1,038 | 32,300 |
| 2025/01/21 | 1,035 | 1,038 | 1,023 | 1,029 | 23,000 |
| 2025/01/20 | 1,012 | 1,031 | 1,012 | 1,022 | 23,500 |
| 2025/01/17 | 1,009 | 1,024 | 1,009 | 1,011 | 15,300 |
| 2025/01/16 | 1,046 | 1,046 | 1,004 | 1,018 | 36,700 |
| 2025/01/15 | 1,035 | 1,058 | 977 | 1,023 | 108,500 |
| 2025/01/14 | 1,062 | 1,062 | 1,010 | 1,023 | 62,800 |
| 2025/01/10 | 1,095 | 1,095 | 1,051 | 1,062 | 57,100 |
| 2025/01/09 | 1,132 | 1,132 | 1,100 | 1,106 | 48,800 |
| 2025/01/08 | 1,127 | 1,144 | 1,120 | 1,125 | 68,300 |
| 2025/01/07 | 1,109 | 1,127 | 1,093 | 1,127 | 58,200 |
| 2025/01/06 | 1,064 | 1,110 | 1,064 | 1,082 | 72,500 |
| 2024/12/30 | 1,064 | 1,091 | 1,055 | 1,064 | 59,200 |
| 2024/12/27 | 1,075 | 1,078 | 1,061 | 1,064 | 26,100 |
| 2024/12/26 | 1,034 | 1,068 | 1,034 | 1,059 | 28,600 |
| 2024/12/25 | 1,073 | 1,075 | 1,025 | 1,038 | 15,600 |
| 2024/12/24 | 1,039 | 1,069 | 976 | 1,059 | 35,600 |
| 2024/12/23 | 1,091 | 1,091 | 1,013 | 1,039 | 27,800 |
| 2024/12/20 | 1,061 | 1,096 | 1,061 | 1,091 | 28,400 |
| 2024/12/19 | 1,030 | 1,058 | 1,026 | 1,058 | 25,300 |
| 2024/12/18 | 1,035 | 1,044 | 1,034 | 1,037 | 11,600 |
| 2024/12/17 | 1,018 | 1,049 | 1,005 | 1,044 | 24,500 |
| 2024/12/16 | 1,000 | 1,024 | 980 | 1,020 | 46,400 |
| 2024/12/13 | 968 | 992 | 937 | 990 | 73,300 |
| 2024/12/12 | 958 | 963 | 938 | 938 | 25,100 |
| 2024/12/11 | 958 | 960 | 956 | 960 | 11,900 |
| 2024/12/10 | 956 | 958 | 950 | 952 | 7,300 |
| 2024/12/09 | 952 | 958 | 950 | 950 | 11,300 |
| 2024/12/06 | 954 | 965 | 951 | 951 | 7,300 |
| 2024/12/05 | 956 | 960 | 948 | 955 | 10,400 |
| 2024/12/04 | 966 | 967 | 948 | 948 | 13,400 |
| 2024/12/03 | 973 | 973 | 931 | 957 | 43,700 |
| 2024/12/02 | 923 | 975 | 923 | 971 | 48,000 |
| 2024/11/29 | 911 | 920 | 911 | 917 | 10,500 |
| 2024/11/28 | 892 | 914 | 892 | 911 | 32,900 |
| 2024/11/27 | 897 | 897 | 882 | 884 | 15,100 |
| 2024/11/26 | 887 | 892 | 883 | 891 | 15,500 |
| 2024/11/25 | 881 | 886 | 881 | 886 | 8,300 |
| 2024/11/22 | 880 | 880 | 879 | 880 | 2,200 |
| 2024/11/21 | 874 | 880 | 874 | 880 | 4,000 |
| 2024/11/20 | 874 | 876 | 870 | 872 | 2,900 |
| 2024/11/19 | 871 | 878 | 870 | 870 | 9,300 |
| 2024/11/18 | 856 | 874 | 840 | 872 | 17,700 |
| 2024/11/15 | 856 | 858 | 855 | 858 | 800 |
| 2024/11/14 | 857 | 870 | 856 | 856 | 1,800 |
| 2024/11/13 | 866 | 866 | 855 | 857 | 2,100 |
| 2024/11/12 | 867 | 875 | 853 | 867 | 7,600 |
| 2024/11/11 | 870 | 874 | 845 | 874 | 16,700 |
| 2024/11/08 | 866 | 874 | 866 | 874 | 5,300 |
| 2024/11/07 | 864 | 866 | 852 | 861 | 6,100 |
| 2024/11/06 | 865 | 865 | 840 | 859 | 3,400 |
| 2024/11/05 | 870 | 870 | 850 | 850 | 8,000 |
| 2024/11/01 | 854 | 854 | 842 | 844 | 1,000 |
| 2024/10/31 | 863 | 863 | 841 | 841 | 4,700 |
| 2024/10/30 | 856 | 860 | 829 | 844 | 4,100 |
| 2024/10/29 | 836 | 841 | 836 | 841 | 1,700 |
| 2024/10/28 | 838 | 840 | 823 | 823 | 2,000 |
| 2024/10/25 | 832 | 837 | 821 | 823 | 2,500 |
| 2024/10/24 | 821 | 832 | 821 | 832 | 1,500 |
| 2024/10/23 | 821 | 821 | 821 | 821 | 1,300 |
| 2024/10/22 | 832 | 832 | 821 | 821 | 2,700 |
| 2024/10/21 | 832 | 837 | 831 | 835 | 1,300 |
| 2024/10/18 | 838 | 838 | 830 | 837 | 600 |
| 2024/10/17 | 835 | 839 | 830 | 831 | 1,200 |
| 2024/10/16 | 834 | 840 | 834 | 839 | 700 |
| 2024/10/15 | 840 | 840 | 832 | 840 | 2,200 |
| 2024/10/11 | 844 | 844 | 836 | 840 | 1,300 |
| 2024/10/10 | 848 | 850 | 836 | 837 | 2,700 |
| 2024/10/09 | 840 | 850 | 840 | 845 | 2,100 |
| 2024/10/08 | 843 | 850 | 840 | 840 | 3,100 |
| 2024/10/07 | 835 | 852 | 828 | 840 | 8,300 |
| 2024/10/04 | 822 | 835 | 820 | 835 | 8,700 |
| 2024/10/03 | 805 | 822 | 792 | 822 | 9,000 |
| 2024/10/02 | 811 | 811 | 803 | 805 | 2,000 |
| 2024/10/01 | 800 | 810 | 800 | 810 | 4,700 |
| 2024/09/30 | 781 | 807 | 780 | 792 | 9,500 |
| 2024/09/27 | 786 | 790 | 786 | 790 | 4,700 |
| 2024/09/26 | 783 | 785 | 778 | 783 | 1,900 |
| 2024/09/25 | 783 | 785 | 783 | 783 | 2,600 |
| 2024/09/24 | 777 | 783 | 777 | 783 | 3,100 |
| 2024/09/20 | 779 | 780 | 777 | 777 | 2,400 |
| 2024/09/19 | 780 | 780 | 778 | 780 | 1,500 |
| 2024/09/18 | 782 | 790 | 780 | 780 | 3,300 |
| 2024/09/17 | 772 | 777 | 764 | 777 | 7,600 |
| 2024/09/13 | 765 | 765 | 757 | 758 | 2,000 |
| 2024/09/12 | 764 | 765 | 752 | 752 | 5,000 |
| 2024/09/11 | 791 | 791 | 760 | 760 | 14,900 |
| 2024/09/10 | 799 | 805 | 784 | 794 | 17,600 |
| 2024/09/09 | 782 | 791 | 751 | 784 | 9,400 |
| 2024/09/06 | 788 | 789 | 787 | 789 | 1,400 |
| 2024/09/05 | 783 | 790 | 782 | 790 | 3,400 |
| 2024/09/04 | 787 | 788 | 782 | 783 | 3,100 |
| 2024/09/03 | 782 | 788 | 782 | 787 | 3,100 |
| 2024/09/02 | 781 | 789 | 781 | 781 | 2,600 |
| 2024/08/30 | 779 | 783 | 777 | 781 | 2,400 |
| 2024/08/29 | 785 | 785 | 773 | 775 | 5,700 |
| 2024/08/28 | 796 | 796 | 785 | 786 | 3,700 |
| 2024/08/27 | 796 | 796 | 793 | 796 | 2,400 |
| 2024/08/26 | 791 | 794 | 790 | 794 | 4,700 |
| 2024/08/23 | 783 | 790 | 783 | 790 | 3,500 |
| 2024/08/22 | 787 | 788 | 783 | 783 | 1,500 |
| 2024/08/21 | 787 | 787 | 780 | 780 | 2,700 |
| 2024/08/20 | 771 | 785 | 771 | 785 | 1,200 |
| 2024/08/19 | 782 | 782 | 766 | 769 | 11,300 |