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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 786 | 790 | 782 | 782 | 2,300 |
| 2024/08/15 | 785 | 786 | 777 | 781 | 4,100 |
| 2024/08/14 | 759 | 785 | 755 | 785 | 5,700 |
| 2024/08/13 | 744 | 754 | 740 | 754 | 4,500 |
| 2024/08/09 | 734 | 745 | 734 | 737 | 10,300 |
| 2024/08/08 | 757 | 770 | 739 | 739 | 9,700 |
| 2024/08/07 | 749 | 810 | 713 | 757 | 58,100 |
| 2024/08/06 | 735 | 808 | 735 | 752 | 8,200 |
| 2024/08/05 | 764 | 780 | 758 | 758 | 12,900 |
| 2024/08/02 | 845 | 846 | 822 | 824 | 14,000 |
| 2024/08/01 | 855 | 855 | 845 | 845 | 5,400 |
| 2024/07/31 | 850 | 855 | 847 | 855 | 2,400 |
| 2024/07/30 | 848 | 859 | 845 | 850 | 4,500 |
| 2024/07/29 | 851 | 858 | 850 | 852 | 25,700 |
| 2024/07/26 | 865 | 867 | 855 | 856 | 7,200 |
| 2024/07/25 | 878 | 879 | 870 | 870 | 32,600 |
| 2024/07/24 | 883 | 883 | 878 | 878 | 1,200 |
| 2024/07/23 | 879 | 883 | 875 | 880 | 600 |
| 2024/07/22 | 878 | 883 | 878 | 879 | 2,100 |
| 2024/07/19 | 874 | 876 | 872 | 873 | 1,900 |
| 2024/07/18 | 877 | 883 | 875 | 876 | 6,700 |
| 2024/07/17 | 883 | 884 | 876 | 880 | 1,600 |
| 2024/07/16 | 875 | 880 | 871 | 880 | 6,000 |
| 2024/07/12 | 877 | 877 | 874 | 875 | 2,400 |
| 2024/07/11 | 872 | 877 | 872 | 877 | 500 |
| 2024/07/10 | 877 | 880 | 873 | 873 | 1,500 |
| 2024/07/09 | 875 | 878 | 875 | 875 | 2,800 |
| 2024/07/08 | 875 | 875 | 872 | 874 | 3,400 |
| 2024/07/05 | 871 | 875 | 870 | 870 | 7,300 |
| 2024/07/04 | 872 | 875 | 871 | 871 | 2,900 |
| 2024/07/03 | 871 | 872 | 871 | 872 | 5,100 |
| 2024/07/02 | 871 | 871 | 865 | 871 | 4,300 |
| 2024/07/01 | 867 | 883 | 866 | 871 | 5,500 |
| 2024/06/28 | 866 | 868 | 866 | 866 | 1,100 |
| 2024/06/27 | 867 | 869 | 866 | 869 | 2,000 |
| 2024/06/26 | 867 | 867 | 860 | 866 | 2,100 |
| 2024/06/25 | 863 | 867 | 858 | 860 | 5,300 |
| 2024/06/24 | 858 | 867 | 858 | 863 | 1,300 |
| 2024/06/21 | 855 | 884 | 855 | 858 | 4,600 |
| 2024/06/20 | 859 | 859 | 854 | 855 | 1,900 |
| 2024/06/19 | 858 | 858 | 850 | 851 | 700 |
| 2024/06/18 | 851 | 852 | 849 | 851 | 1,700 |
| 2024/06/17 | 850 | 855 | 841 | 855 | 6,900 |
| 2024/06/14 | 854 | 862 | 845 | 852 | 8,500 |
| 2024/06/13 | 858 | 858 | 854 | 854 | 3,700 |
| 2024/06/12 | 858 | 870 | 858 | 858 | 10,000 |
| 2024/06/11 | 851 | 881 | 851 | 879 | 14,300 |
| 2024/06/10 | 851 | 851 | 847 | 850 | 2,200 |
| 2024/06/07 | 848 | 854 | 847 | 848 | 2,000 |
| 2024/06/06 | 849 | 849 | 847 | 847 | 2,300 |
| 2024/06/05 | 854 | 854 | 848 | 849 | 3,300 |
| 2024/06/04 | 848 | 855 | 848 | 854 | 1,800 |
| 2024/06/03 | 854 | 855 | 846 | 849 | 5,100 |
| 2024/05/31 | 851 | 863 | 845 | 850 | 2,900 |
| 2024/05/30 | 852 | 856 | 847 | 851 | 2,000 |
| 2024/05/29 | 864 | 867 | 830 | 860 | 11,900 |
| 2024/05/28 | 866 | 866 | 857 | 857 | 2,400 |
| 2024/05/27 | 869 | 870 | 865 | 865 | 3,000 |
| 2024/05/24 | 868 | 870 | 868 | 869 | 1,800 |
| 2024/05/23 | 881 | 882 | 866 | 868 | 3,400 |
| 2024/05/22 | 868 | 875 | 867 | 868 | 2,800 |
| 2024/05/21 | 871 | 871 | 868 | 868 | 2,400 |
| 2024/05/20 | 877 | 877 | 866 | 870 | 3,700 |
| 2024/05/17 | 878 | 880 | 874 | 877 | 2,000 |
| 2024/05/16 | 877 | 879 | 876 | 878 | 500 |
| 2024/05/15 | 879 | 890 | 872 | 878 | 7,400 |
| 2024/05/14 | 887 | 887 | 880 | 880 | 3,800 |
| 2024/05/13 | 888 | 890 | 881 | 886 | 3,500 |
| 2024/05/10 | 883 | 889 | 883 | 888 | 4,100 |
| 2024/05/09 | 887 | 887 | 878 | 884 | 3,700 |
| 2024/05/08 | 887 | 887 | 875 | 879 | 7,300 |
| 2024/05/07 | 878 | 887 | 878 | 883 | 5,900 |
| 2024/05/02 | 875 | 882 | 874 | 877 | 7,600 |
| 2024/05/01 | 868 | 882 | 868 | 874 | 5,500 |
| 2024/04/30 | 863 | 866 | 860 | 866 | 6,200 |
| 2024/04/26 | 863 | 867 | 863 | 864 | 1,200 |
| 2024/04/25 | 869 | 869 | 860 | 868 | 3,700 |
| 2024/04/24 | 864 | 869 | 859 | 869 | 5,800 |
| 2024/04/23 | 853 | 864 | 853 | 864 | 7,900 |
| 2024/04/22 | 864 | 864 | 850 | 858 | 4,200 |
| 2024/04/19 | 877 | 877 | 840 | 860 | 17,700 |
| 2024/04/18 | 879 | 879 | 875 | 877 | 2,800 |
| 2024/04/17 | 891 | 891 | 860 | 879 | 10,000 |
| 2024/04/16 | 904 | 904 | 890 | 890 | 7,500 |
| 2024/04/15 | 904 | 906 | 898 | 898 | 3,200 |
| 2024/04/12 | 905 | 909 | 901 | 901 | 4,800 |
| 2024/04/11 | 902 | 906 | 895 | 905 | 11,400 |
| 2024/04/10 | 902 | 906 | 898 | 902 | 10,000 |
| 2024/04/09 | 896 | 902 | 896 | 902 | 2,100 |
| 2024/04/08 | 899 | 902 | 894 | 900 | 1,900 |
| 2024/04/05 | 895 | 895 | 891 | 895 | 3,800 |
| 2024/04/04 | 907 | 908 | 890 | 893 | 3,500 |
| 2024/04/03 | 906 | 906 | 891 | 899 | 4,200 |
| 2024/04/02 | 912 | 912 | 895 | 907 | 10,000 |
| 2024/04/01 | 920 | 920 | 907 | 908 | 3,300 |
| 2024/03/29 | 903 | 911 | 903 | 911 | 2,100 |
| 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 |