5912 OSJBホールディングス(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-03-29 | 307 | 310 | 300 | 304 | 837,100 | 304 |
2021-03-26 | 300 | 308 | 299 | 305 | 1,402,600 | 305 |
2021-03-25 | 299 | 301 | 297 | 300 | 782,800 | 300 |
2021-03-24 | 296 | 298 | 293 | 294 | 1,079,100 | 294 |
2021-03-23 | 298 | 304 | 294 | 299 | 936,700 | 299 |
2021-03-22 | 297 | 300 | 293 | 295 | 997,300 | 295 |
2021-03-19 | 288 | 296 | 285 | 295 | 1,102,400 | 295 |
2021-03-18 | 288 | 290 | 286 | 288 | 627,700 | 288 |
2021-03-17 | 290 | 290 | 284 | 290 | 608,700 | 290 |
2021-03-16 | 291 | 292 | 288 | 290 | 476,400 | 290 |
2021-03-15 | 292 | 292 | 288 | 292 | 469,500 | 292 |
2021-03-12 | 289 | 292 | 286 | 290 | 821,600 | 290 |
2021-03-11 | 283 | 293 | 282 | 291 | 1,169,800 | 291 |
2021-03-10 | 284 | 284 | 280 | 280 | 432,000 | 280 |
2021-03-09 | 277 | 285 | 274 | 283 | 1,056,100 | 283 |
2021-03-08 | 272 | 275 | 271 | 274 | 790,900 | 274 |
2021-03-05 | 271 | 273 | 266 | 272 | 626,700 | 272 |
2021-03-04 | 272 | 273 | 269 | 271 | 671,400 | 271 |
2021-03-03 | 270 | 274 | 269 | 274 | 576,300 | 274 |
2021-03-02 | 274 | 275 | 269 | 271 | 917,100 | 271 |
2021-03-01 | 273 | 277 | 271 | 277 | 501,100 | 277 |
2021-02-26 | 272 | 275 | 271 | 271 | 386,200 | 271 |
2021-02-25 | 276 | 277 | 274 | 276 | 327,300 | 276 |
2021-02-24 | 276 | 276 | 270 | 270 | 488,300 | 270 |
2021-02-22 | 277 | 278 | 273 | 273 | 647,300 | 273 |
2021-02-19 | 268 | 271 | 266 | 270 | 444,000 | 270 |
2021-02-18 | 275 | 276 | 265 | 270 | 1,011,200 | 270 |
2021-02-17 | 275 | 279 | 274 | 276 | 500,600 | 276 |
2021-02-16 | 282 | 282 | 275 | 276 | 769,900 | 276 |
2021-02-15 | 283 | 284 | 279 | 283 | 856,400 | 283 |
2021-02-12 | 278 | 278 | 275 | 277 | 422,300 | 277 |
2021-02-10 | 281 | 281 | 276 | 276 | 418,600 | 276 |
2021-02-09 | 278 | 281 | 276 | 281 | 595,300 | 281 |
2021-02-08 | 275 | 278 | 275 | 277 | 500,000 | 277 |
2021-02-05 | 272 | 274 | 271 | 274 | 421,800 | 274 |
2021-02-04 | 266 | 272 | 266 | 272 | 465,100 | 272 |
2021-02-03 | 266 | 269 | 266 | 268 | 363,500 | 268 |
2021-02-02 | 265 | 267 | 263 | 265 | 598,700 | 265 |
2021-02-01 | 261 | 268 | 261 | 264 | 688,900 | 264 |
2021-01-29 | 263 | 264 | 259 | 261 | 877,000 | 261 |
2021-01-28 | 261 | 267 | 261 | 264 | 868,500 | 264 |
2021-01-27 | 271 | 272 | 264 | 265 | 593,000 | 265 |
2021-01-26 | 275 | 275 | 269 | 271 | 778,700 | 271 |
2021-01-25 | 278 | 278 | 275 | 275 | 341,200 | 275 |
2021-01-22 | 280 | 280 | 275 | 276 | 691,600 | 276 |
2021-01-21 | 280 | 282 | 278 | 278 | 418,200 | 278 |
2021-01-20 | 279 | 282 | 275 | 281 | 388,300 | 281 |
2021-01-19 | 282 | 282 | 277 | 277 | 487,100 | 277 |
2021-01-18 | 278 | 281 | 276 | 280 | 306,500 | 280 |
2021-01-15 | 278 | 282 | 277 | 277 | 486,000 | 277 |
2021-01-14 | 286 | 286 | 278 | 280 | 645,700 | 280 |
2021-01-13 | 282 | 286 | 281 | 284 | 563,100 | 284 |
2021-01-12 | 282 | 282 | 279 | 281 | 271,700 | 281 |
2021-01-08 | 283 | 284 | 281 | 283 | 688,400 | 283 |
2021-01-07 | 280 | 284 | 279 | 282 | 813,400 | 282 |
2021-01-06 | 276 | 277 | 274 | 277 | 481,400 | 277 |
2021-01-05 | 276 | 278 | 274 | 274 | 557,100 | 274 |
2021-01-04 | 279 | 279 | 272 | 274 | 417,400 | 274 |
分割・併合履歴 : [2014-09-26]1株→0.5株 [2013-03-27]1株→2株 [2006-12-26]1株→0.25株 [1988-03-28]1株→1.03株