1. HOME >
  2. 株価時系列 >
  3. 5912 >
  4. 2020年

5912 OSJBホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30278281275279687,200279
2020-12-29277279275277609,300277
2020-12-282772822762781,010,500278
2020-12-25279279274276345,100276
2020-12-24270274269274685,000274
2020-12-23269270268270404,400270
2020-12-22271271267267573,500267
2020-12-21273274270271523,800271
2020-12-18271275269274595,900274
2020-12-17276276270272568,600272
2020-12-16276280275277698,500277
2020-12-152672762672741,325,900274
2020-12-14263267263265433,600265
2020-12-11266267261261523,000261
2020-12-10265267263264731,800264
2020-12-09260264258264609,700264
2020-12-08258260256259785,200259
2020-12-07261261257259986,200259
2020-12-04256260255258975,600258
2020-12-032522582482561,240,900256
2020-12-022472522472491,076,400249
2020-12-012362512362491,369,100249
2020-11-302392402332364,320,400236
2020-11-272382402372401,030,900240
2020-11-26236238235237840,300237
2020-11-252402402362361,175,000236
2020-11-242352402352371,285,400237
2020-11-20238239236237693,900237
2020-11-19240241238239888,300239
2020-11-18241244239240814,500240
2020-11-17248249242242966,700242
2020-11-16253254251251687,500251
2020-11-13249249246249498,900249
2020-11-12250251248250657,800250
2020-11-11255257249250727,200250
2020-11-10251254251253806,600253
2020-11-09250251248249387,100249
2020-11-06250250248250370,300250
2020-11-05247250244250689,400250
2020-11-04245246243245544,200245
2020-11-02240243239242469,200242
2020-10-30243244238239631,200239
2020-10-29243245242244306,700244
2020-10-28244247243245287,200245
2020-10-27247247244245415,600245
2020-10-26249251248249494,500249
2020-10-23243249242247534,600247
2020-10-22242243238241572,600241
2020-10-21244246241242584,600242
2020-10-20245246242243719,500243
2020-10-19245246242245541,600245
2020-10-16243245241242476,800242
2020-10-152412422382411,003,600241
2020-10-14241243240243476,000243
2020-10-13241244240242602,100242
2020-10-12244244239242743,200242
2020-10-092472472422441,039,900244
2020-10-08250252246249727,200249
2020-10-07248250246248344,900248
2020-10-06246250245248408,400248
2020-10-05243248243248639,500248
2020-10-022482502442451,134,100245
2020-09-30249249245245457,400245
2020-09-29248249245249461,400249
2020-09-28248250245250511,800250
2020-09-25247248245247514,800247
2020-09-24244248243245619,900245
2020-09-23242245241244418,000244
2020-09-18244248244248449,300248
2020-09-17242244242243354,800243
2020-09-16241243240243331,000243
2020-09-15238241237241566,200241
2020-09-14238243238240525,200240
2020-09-11233238233237505,400237
2020-09-10233235232233448,000233
2020-09-09231235231235518,400235
2020-09-08235235233235517,400235
2020-09-072352372342361,020,500236
2020-09-042332382332371,088,400237
2020-09-03230231228229534,300229
2020-09-02230232228230390,400230
2020-09-01229231229229212,200229
2020-08-31228231227230495,800230
2020-08-28229232225226634,300226
2020-08-272292312262291,009,600229
2020-08-26228231227229274,900229
2020-08-25228230226228431,300228
2020-08-24226227225226186,600226
2020-08-21226228226226238,200226
2020-08-20225229224226354,500226
2020-08-19225227224226522,300226
2020-08-18227228225226521,600226
2020-08-17229230227228253,300228
2020-08-14228229226229519,500229
2020-08-132372372262281,345,700228
2020-08-12232240232240580,000240
2020-08-11228235228235527,500235
2020-08-07230230225226720,200226
2020-08-06230232229230182,700230
2020-08-05232232227231251,500231
2020-08-04227233227231325,600231
2020-08-03226230226227337,800227
2020-07-31234234225225516,200225
2020-07-30234235232234304,300234
2020-07-29236237234234251,000234
2020-07-28243243236237463,100237
2020-07-272392482352441,125,700244
2020-07-22237241236238624,700238
2020-07-21235237233235509,900235
2020-07-20231235229233289,200233
2020-07-17235235230231237,400231
2020-07-16231236231235462,800235
2020-07-15229233228230472,100230
2020-07-14227230225227499,200227
2020-07-13221231221230857,900230
2020-07-10221223219219729,600219
2020-07-09226226222222436,800222
2020-07-08224230224225597,000225
2020-07-07227227224226515,400226
2020-07-06225228224227537,500227
2020-07-03224225220222420,800222
2020-07-02225226222223471,000223
2020-07-01231232225225726,500225
2020-06-30233235231231430,700231
2020-06-29231233230230477,700230
2020-06-26232234232234185,200234
2020-06-25232233230231500,200231
2020-06-24237237233233614,100233
2020-06-23238240235237648,000237
2020-06-22238239236237349,400237
2020-06-19240241236239714,300239
2020-06-18241243238241400,200241
2020-06-17243245241243532,700243
2020-06-16243246241243584,200243
2020-06-15241242236236490,600236
2020-06-122392412342381,210,700238
2020-06-11248248244244557,000244
2020-06-10247249246248319,100248
2020-06-09249249247249587,700249
2020-06-08243250242248644,200248
2020-06-05241243240241372,100241
2020-06-04245246239242844,500242
2020-06-03246248243244614,000244
2020-06-02246249244245760,400245
2020-06-01249251243245830,400245
2020-05-29247250247248559,000248
2020-05-28253253246248726,100248
2020-05-27248252247251609,600251
2020-05-26244248243247677,200247
2020-05-25245246241243548,600243
2020-05-22252255243243955,700243
2020-05-21260262258260432,900260
2020-05-20253260253259375,500259
2020-05-19252257251256346,700256
2020-05-18247251245249598,900249
2020-05-15247248242246456,200246
2020-05-14250251244244446,700244
2020-05-13247253246250399,500250
2020-05-12250251247249390,200249
2020-05-11246251246251296,400251
2020-05-08243246241245480,400245
2020-05-07229243228241953,200241
2020-05-01232234231231456,300231
2020-04-30234238234234633,000234
2020-04-28230234228233368,200233
2020-04-27236236231233395,300233
2020-04-24229233227231584,100231
2020-04-23226230226230423,000230
2020-04-22222228220225553,800225
2020-04-21220226220224723,700224
2020-04-20228231225226570,900226
2020-04-17233237230231424,400231
2020-04-16230235229234586,000234
2020-04-15239239231234814,000234
2020-04-14242242238241406,300241
2020-04-13240243238238467,700238
2020-04-10235244232242707,400242
2020-04-09232235229234598,100234
2020-04-08232234229232400,400232
2020-04-07230233224231576,200231
2020-04-06216228216226676,200226
2020-04-03222226215217634,100217
2020-04-02221227221223353,600223
2020-04-01232238224226675,400226
2020-03-31240243235239679,800239
2020-03-30238243233242841,600242
2020-03-272472502402501,018,300250
2020-03-26238243233241784,200241
2020-03-252342422342411,291,800241
2020-03-24229232226231744,700231
2020-03-23220228217226900,000226
2020-03-19223227221224783,300224
2020-03-182282322222221,167,100222
2020-03-172032302022281,593,600228
2020-03-162182212122122,009,100212
2020-03-132092172022132,001,800213
2020-03-122202262162211,514,700221
2020-03-112302372272271,110,200227
2020-03-102162322142311,712,100231
2020-03-092332342222261,220,800226
2020-03-062422422332381,045,700238
2020-03-05251251243244672,400244
2020-03-04243248242246689,700246
2020-03-032582582462461,065,900246
2020-03-022432602422521,464,200252
2020-02-282502522462491,502,400249
2020-02-272612632552581,999,600258
2020-02-26250256249255780,600255
2020-02-25252257251253906,500253
2020-02-21263267263264524,000264
2020-02-20266269264264519,900264
2020-02-19261265261263660,200263
2020-02-18266267261261784,000261
2020-02-17271271266267820,900267
2020-02-14274277271271905,500271
2020-02-13276277268272950,200272
2020-02-122822842762791,102,600279
2020-02-10280286280284716,300284
2020-02-07287289285286553,200286
2020-02-062882902862871,369,200287
2020-02-052852872842861,130,500286
2020-02-04275280274279760,400279
2020-02-03269278268275786,100275
2020-01-31269274269272779,200272
2020-01-302712712652681,119,600268
2020-01-29272273269271412,900271
2020-01-28272273270272730,000272
2020-01-27275276273275648,100275
2020-01-24276282276278987,000278
2020-01-232762782732771,186,400277
2020-01-22275277274275801,500275
2020-01-21271276271274996,300274
2020-01-20269271268271363,200271
2020-01-17268268266267199,400267
2020-01-16267267266266326,400266
2020-01-15267268266268426,900268
2020-01-14270271266266499,300266
2020-01-10269271268268481,900268
2020-01-09269271268269551,800269
2020-01-08266268263265942,600265
2020-01-07266270266269732,100269
2020-01-06268269264268729,500268

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