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
2023-02-031,9841,9961,9701,981113,1001,981
2023-02-022,0272,0291,9811,986232,3001,986
2023-02-012,0302,0512,0202,020162,8002,020
2023-01-312,0062,0312,0042,024180,9002,024
2023-01-301,9872,0121,9862,007159,2002,007
2023-01-271,9801,9931,9691,988140,7001,988
2023-01-261,9952,0021,9671,973145,1001,973
2023-01-251,9851,9981,9751,983224,3001,983
2023-01-241,9751,9851,9691,980201,9001,980
2023-01-231,9421,9561,9271,952166,3001,952
2023-01-201,9181,9351,9111,915216,5001,915
2023-01-191,9451,9651,9321,947283,1001,947
2023-01-181,9061,9641,8971,957288,7001,957
2023-01-171,8911,9271,8841,920254,4001,920
2023-01-161,9121,9231,8801,883242,5001,883
2023-01-131,9521,9871,9191,929564,5001,929
2023-01-121,8661,8951,8661,886226,9001,886
2023-01-111,8291,8651,8291,860199,5001,860
2023-01-101,8201,8291,7971,801113,4001,801
2023-01-061,7881,8231,7871,816114,0001,816
2023-01-051,7751,7921,7621,790155,1001,790
2023-01-041,8171,8171,7811,785150,7001,785

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