6136 OSG の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,597.5 | 1,618 | 1,584.5 | 1,595.5 | 478,000 | 1,595.50 |
| 2025-04-21 | 1,601.5 | 1,604 | 1,574.5 | 1,597.5 | 399,100 | 1,597.50 |
| 2025-04-18 | 1,600 | 1,617.5 | 1,599.5 | 1,606.5 | 255,500 | 1,606.50 |
| 2025-04-17 | 1,565.5 | 1,599 | 1,563 | 1,598 | 407,300 | 1,598 |
| 2025-04-16 | 1,578 | 1,589.5 | 1,557 | 1,565.5 | 544,400 | 1,565.50 |
| 2025-04-15 | 1,612 | 1,612 | 1,596.5 | 1,599.5 | 277,500 | 1,599.50 |
| 2025-04-14 | 1,569 | 1,614.5 | 1,557.5 | 1,613.5 | 544,200 | 1,613.50 |
| 2025-04-11 | 1,530 | 1,551.5 | 1,465.5 | 1,546.5 | 764,300 | 1,546.50 |
| 2025-04-10 | 1,569 | 1,575 | 1,540.5 | 1,556 | 541,100 | 1,556 |
| 2025-04-09 | 1,496.5 | 1,507 | 1,468 | 1,493.5 | 444,900 | 1,493.50 |
| 2025-04-08 | 1,515 | 1,550.5 | 1,515 | 1,526 | 653,600 | 1,526 |
| 2025-04-07 | 1,501 | 1,522.5 | 1,454 | 1,485 | 885,700 | 1,485 |
| 2025-04-04 | 1,526 | 1,543.5 | 1,508.5 | 1,533 | 625,800 | 1,533 |
| 2025-04-03 | 1,598 | 1,598 | 1,567 | 1,577 | 550,900 | 1,577 |
| 2025-04-02 | 1,631 | 1,649.5 | 1,625 | 1,627.5 | 442,400 | 1,627.50 |
| 2025-04-01 | 1,646.5 | 1,650.5 | 1,620.5 | 1,620.5 | 487,900 | 1,620.50 |
| 2025-03-31 | 1,667.5 | 1,673 | 1,631 | 1,631 | 712,900 | 1,631 |
| 2025-03-28 | 1,700 | 1,711 | 1,686 | 1,686 | 329,500 | 1,686 |
| 2025-03-27 | 1,710 | 1,716 | 1,700 | 1,716 | 255,000 | 1,716 |
| 2025-03-26 | 1,721 | 1,721 | 1,707.5 | 1,715 | 257,100 | 1,715 |
| 2025-03-25 | 1,700.5 | 1,717 | 1,699.5 | 1,713 | 273,700 | 1,713 |
| 2025-03-24 | 1,717 | 1,724 | 1,696 | 1,698.5 | 332,700 | 1,698.50 |
| 2025-03-21 | 1,722.5 | 1,745.5 | 1,715.5 | 1,722 | 1,238,100 | 1,722 |
| 2025-03-19 | 1,713 | 1,735 | 1,712 | 1,721.5 | 278,600 | 1,721.50 |
| 2025-03-18 | 1,743.5 | 1,750 | 1,716 | 1,723 | 320,900 | 1,723 |
| 2025-03-17 | 1,726 | 1,743 | 1,724 | 1,736 | 200,900 | 1,736 |
| 2025-03-14 | 1,718 | 1,720.5 | 1,702 | 1,713.5 | 234,700 | 1,713.50 |
| 2025-03-13 | 1,720 | 1,738.5 | 1,713 | 1,720.5 | 175,100 | 1,720.50 |
| 2025-03-12 | 1,700 | 1,740 | 1,700 | 1,728 | 376,500 | 1,728 |
| 2025-03-11 | 1,700 | 1,725 | 1,696 | 1,712 | 318,600 | 1,712 |
| 2025-03-10 | 1,750.5 | 1,759.5 | 1,720 | 1,732 | 222,900 | 1,732 |
| 2025-03-07 | 1,741.5 | 1,771.5 | 1,726 | 1,749.5 | 388,800 | 1,749.50 |
| 2025-03-06 | 1,728.5 | 1,761.5 | 1,725 | 1,747 | 513,100 | 1,747 |
| 2025-03-05 | 1,724 | 1,740.5 | 1,720.5 | 1,728.5 | 284,400 | 1,728.50 |
| 2025-03-04 | 1,750 | 1,759 | 1,718.5 | 1,723 | 262,600 | 1,723 |
| 2025-03-03 | 1,733 | 1,751 | 1,720 | 1,741.5 | 343,100 | 1,741.50 |
| 2025-02-28 | 1,738.5 | 1,739 | 1,713 | 1,722.5 | 389,500 | 1,722.50 |
| 2025-02-27 | 1,753 | 1,759 | 1,738.5 | 1,755.5 | 205,900 | 1,755.50 |
| 2025-02-26 | 1,759 | 1,760 | 1,727.5 | 1,740 | 577,800 | 1,740 |
| 2025-02-25 | 1,725 | 1,760 | 1,725 | 1,748.5 | 392,300 | 1,748.50 |
| 2025-02-21 | 1,695.5 | 1,723 | 1,688.5 | 1,718 | 488,500 | 1,718 |
| 2025-02-20 | 1,681 | 1,700.5 | 1,681 | 1,688.5 | 371,800 | 1,688.50 |
| 2025-02-19 | 1,667 | 1,695 | 1,667 | 1,683 | 241,900 | 1,683 |
| 2025-02-18 | 1,667 | 1,673 | 1,658.5 | 1,666.5 | 246,600 | 1,666.50 |
| 2025-02-17 | 1,685 | 1,693.5 | 1,667 | 1,667 | 316,600 | 1,667 |
| 2025-02-14 | 1,693 | 1,700 | 1,684.5 | 1,685.5 | 280,900 | 1,685.50 |
| 2025-02-13 | 1,699 | 1,708 | 1,687.5 | 1,700 | 469,500 | 1,700 |
| 2025-02-12 | 1,691 | 1,692.5 | 1,671.5 | 1,682.5 | 520,000 | 1,682.50 |
| 2025-02-10 | 1,689 | 1,698.5 | 1,687 | 1,690.5 | 301,600 | 1,690.50 |
| 2025-02-07 | 1,676.5 | 1,696.5 | 1,671 | 1,691.5 | 478,300 | 1,691.50 |
| 2025-02-06 | 1,670 | 1,680 | 1,651.5 | 1,679 | 434,400 | 1,679 |
| 2025-02-05 | 1,665.5 | 1,668 | 1,637 | 1,651.5 | 479,700 | 1,651.50 |
| 2025-02-04 | 1,675.5 | 1,689 | 1,656.5 | 1,666 | 517,400 | 1,666 |
| 2025-02-03 | 1,709 | 1,717.5 | 1,661.5 | 1,670.5 | 691,100 | 1,670.50 |
| 2025-01-31 | 1,698.5 | 1,729 | 1,696 | 1,721.5 | 476,500 | 1,721.50 |
| 2025-01-30 | 1,690 | 1,704.5 | 1,690 | 1,698.5 | 198,800 | 1,698.50 |
| 2025-01-29 | 1,699.5 | 1,714.5 | 1,698 | 1,702.5 | 234,700 | 1,702.50 |
| 2025-01-28 | 1,695 | 1,711 | 1,686 | 1,699.5 | 340,400 | 1,699.50 |
| 2025-01-27 | 1,698 | 1,713 | 1,688 | 1,689.5 | 396,400 | 1,689.50 |
| 2025-01-24 | 1,688 | 1,693 | 1,676.5 | 1,679 | 255,800 | 1,679 |
| 2025-01-23 | 1,654.5 | 1,682.5 | 1,652 | 1,676.5 | 373,500 | 1,676.50 |
| 2025-01-22 | 1,651 | 1,667.5 | 1,644.5 | 1,653.5 | 241,600 | 1,653.50 |
| 2025-01-21 | 1,653.5 | 1,656.5 | 1,637 | 1,645 | 259,400 | 1,645 |
| 2025-01-20 | 1,635.5 | 1,662.5 | 1,629.5 | 1,654.5 | 363,600 | 1,654.50 |
| 2025-01-17 | 1,623.5 | 1,641 | 1,616 | 1,635.5 | 385,900 | 1,635.50 |
| 2025-01-16 | 1,659.5 | 1,666 | 1,638 | 1,640 | 405,200 | 1,640 |
| 2025-01-15 | 1,672 | 1,675 | 1,644 | 1,651 | 509,100 | 1,651 |
| 2025-01-14 | 1,714 | 1,714 | 1,652 | 1,672 | 571,700 | 1,672 |
| 2025-01-10 | 1,711 | 1,738 | 1,695 | 1,722 | 1,014,800 | 1,722 |
| 2025-01-09 | 1,840 | 1,840 | 1,802 | 1,823.5 | 528,400 | 1,823.50 |
| 2025-01-08 | 1,835.5 | 1,846 | 1,832 | 1,840 | 307,800 | 1,840 |
| 2025-01-07 | 1,849.5 | 1,859 | 1,833.5 | 1,845 | 220,700 | 1,845 |
| 2025-01-06 | 1,858 | 1,868 | 1,832 | 1,833 | 283,300 | 1,833 |
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