6136 OSG の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 1,984 | 1,996 | 1,970 | 1,981 | 113,100 | 1,981 |
2023-02-02 | 2,027 | 2,029 | 1,981 | 1,986 | 232,300 | 1,986 |
2023-02-01 | 2,030 | 2,051 | 2,020 | 2,020 | 162,800 | 2,020 |
2023-01-31 | 2,006 | 2,031 | 2,004 | 2,024 | 180,900 | 2,024 |
2023-01-30 | 1,987 | 2,012 | 1,986 | 2,007 | 159,200 | 2,007 |
2023-01-27 | 1,980 | 1,993 | 1,969 | 1,988 | 140,700 | 1,988 |
2023-01-26 | 1,995 | 2,002 | 1,967 | 1,973 | 145,100 | 1,973 |
2023-01-25 | 1,985 | 1,998 | 1,975 | 1,983 | 224,300 | 1,983 |
2023-01-24 | 1,975 | 1,985 | 1,969 | 1,980 | 201,900 | 1,980 |
2023-01-23 | 1,942 | 1,956 | 1,927 | 1,952 | 166,300 | 1,952 |
2023-01-20 | 1,918 | 1,935 | 1,911 | 1,915 | 216,500 | 1,915 |
2023-01-19 | 1,945 | 1,965 | 1,932 | 1,947 | 283,100 | 1,947 |
2023-01-18 | 1,906 | 1,964 | 1,897 | 1,957 | 288,700 | 1,957 |
2023-01-17 | 1,891 | 1,927 | 1,884 | 1,920 | 254,400 | 1,920 |
2023-01-16 | 1,912 | 1,923 | 1,880 | 1,883 | 242,500 | 1,883 |
2023-01-13 | 1,952 | 1,987 | 1,919 | 1,929 | 564,500 | 1,929 |
2023-01-12 | 1,866 | 1,895 | 1,866 | 1,886 | 226,900 | 1,886 |
2023-01-11 | 1,829 | 1,865 | 1,829 | 1,860 | 199,500 | 1,860 |
2023-01-10 | 1,820 | 1,829 | 1,797 | 1,801 | 113,400 | 1,801 |
2023-01-06 | 1,788 | 1,823 | 1,787 | 1,816 | 114,000 | 1,816 |
2023-01-05 | 1,775 | 1,792 | 1,762 | 1,790 | 155,100 | 1,790 |
2023-01-04 | 1,817 | 1,817 | 1,781 | 1,785 | 150,700 | 1,785 |
分割・併合履歴 : [1989-11-27]1株→1.05株 [1985-11-27]1株→1.2株 [1984-05-28]1株→1.1株