6136 OSG の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-192,0312,0652,018.52,039.5377,2002,039.50
2024-07-182,0552,064.52,0182,029417,5002,029
2024-07-172,0592,0782,0512,078463,8002,078
2024-07-162,059.52,0882,0362,039.5699,6002,039.50
2024-07-121,9982,092.51,953.52,043.51,435,9002,043.50
2024-07-111,9201,9451,914.51,930393,3001,930
2024-07-101,917.51,9281,8961,908318,2001,908
2024-07-091,9381,940.51,9061,924.5225,3001,924.50
2024-07-081,936.51,9391,9211,931192,7001,931
2024-07-051,958.51,965.51,9341,936.5170,7001,936.50
2024-07-041,967.51,967.51,949.51,956.5122,2001,956.50
2024-07-031,958.51,9721,9551,962.5219,0001,962.50
2024-07-021,963.51,9811,9611,961249,6001,961
2024-07-011,9841,992.51,970.51,979.5220,3001,979.50
2024-06-281,9481,964.51,9411,958.5366,5001,958.50
2024-06-271,9501,958.51,9421,947.5375,2001,947.50
2024-06-261,976.51,976.51,953.51,966361,6001,966
2024-06-251,9651,975.51,9591,973.5156,3001,973.50
2024-06-241,9501,9761,947.51,965357,5001,965
2024-06-211,945.51,958.51,930.51,938318,3001,938
2024-06-201,9191,941.51,9141,933.5237,0001,933.50
2024-06-191,914.51,931.51,9141,925.5333,9001,925.50
2024-06-181,8901,9111,8901,906.5226,3001,906.50
2024-06-171,8831,8881,8571,881.5275,1001,881.50
2024-06-141,873.51,901.51,8721,895310,2001,895
2024-06-131,8851,898.51,8741,887.5318,5001,887.50
2024-06-121,9051,924.51,8901,890.5354,5001,890.50
2024-06-111,9181,9261,9041,904282,9001,904
2024-06-101,877.51,914.51,877.51,910.5236,1001,910.50
2024-06-071,8751,882.51,8641,877.5428,8001,877.50
2024-06-061,915.51,9201,863.51,870385,4001,870
2024-06-051,924.51,930.51,8951,907.5582,7001,907.50
2024-06-041,963.51,963.51,9151,934527,6001,934
2024-06-031,9491,994.51,9491,982348,0001,982
2024-05-311,924.51,942.51,9231,940305,4001,940
2024-05-301,891.51,925.51,890.51,923181,0001,923
2024-05-291,949.51,9621,940.51,943.5426,7001,943.50
2024-05-281,9801,9801,9641,964160,4001,964
2024-05-271,9891,9891,9661,978.5156,3001,978.50
2024-05-241,963.51,9951,958.51,989250,5001,989
2024-05-231,974.52,001.51,9731,989.5345,2001,989.50
2024-05-221,9901,9951,9661,974478,8001,974
2024-05-212,019.52,0412,0012,001333,8002,001
2024-05-202,0202,0332,0152,019.5167,3002,019.50
2024-05-172,0042,0231,992.52,020222,9002,020
2024-05-162,0342,0352,0052,015229,1002,015
2024-05-152,030.52,043.52,022.52,028197,5002,028
2024-05-142,0482,0522,020.52,030.5168,3002,030.50
2024-05-132,0332,061.52,024.52,048210,6002,048
2024-05-102,0202,0492,0202,033323,4002,033
2024-05-092,0052,0111,990.52,004.5382,8002,004.50
2024-05-082,0112,011.51,9751,990.5367,7001,990.50
2024-05-072,0272,0362,0072,014307,1002,014
2024-05-022,028.52,0312,0182,026173,9002,026
2024-05-012,0322,0412,0222,028.5151,9002,028.50
2024-04-302,0172,051.52,013.52,041312,8002,041
2024-04-262,0012,0161,9762,007303,1002,007
2024-04-251,983.52,0041,9762,000.5395,3002,000.50
2024-04-241,9541,987.51,9501,983.5471,0001,983.50
2024-04-231,953.51,955.51,933.51,935267,4001,935
2024-04-221,9441,9511,9291,940374,9001,940
2024-04-191,9401,950.51,898.51,920514,2001,920
2024-04-181,9361,9791,9271,956488,7001,956
2024-04-171,9761,9881,9361,936557,6001,936
2024-04-161,9811,9911,970.51,975420,4001,975
2024-04-151,9952,0091,986.51,993.5507,6001,993.50
2024-04-122,037.52,041.52,0082,010.5539,2002,010.50
2024-04-112,0052,036.51,9902,036446,0002,036
2024-04-102,0102,016.51,994.52,007430,2002,007
2024-04-092,049.52,0592,008.52,018.5437,0002,018.50
2024-04-082,036.52,060.52,0182,035.5387,5002,035.50
2024-04-052,0752,095.51,998.52,035.51,077,3002,035.50
2024-04-042,177.52,1992,1702,175442,4002,175
2024-04-032,1532,1672,1342,159.5244,7002,159.50
2024-04-022,1672,1672,1402,158199,5002,158
2024-04-012,2002,2062,1622,168.5239,8002,168.50
2024-03-292,169.52,1942,1652,187159,7002,187
2024-03-282,175.52,1972,1622,169.5247,2002,169.50
2024-03-272,1502,1902,139.52,175.5337,4002,175.50
2024-03-262,1532,1532,131.52,131.5215,7002,131.50
2024-03-252,1792,1792,146.52,153164,3002,153
2024-03-222,182.52,1882,1642,180211,1002,180
2024-03-212,1662,1832,154.52,168259,5002,168
2024-03-192,100.52,1512,0862,146230,6002,146
2024-03-182,1252,1322,109.52,127184,5002,127
2024-03-152,0672,1222,0672,099533,7002,099
2024-03-142,0752,0842,043.52,080.5259,8002,080.50
2024-03-132,1002,109.52,0312,044.5258,3002,044.50
2024-03-122,0892,0902,054.52,084291,0002,084
2024-03-112,1102,1232,0802,106245,7002,106
2024-03-082,095.52,146.52,0822,122276,4002,122
2024-03-072,1472,154.52,1052,111.5286,2002,111.50
2024-03-062,072.52,119.52,0702,111314,5002,111
2024-03-052,0982,0982,0662,072.5357,9002,072.50
2024-03-042,139.52,1462,111.52,111.5366,3002,111.50
2024-03-012,100.52,1262,100.52,115.5226,7002,115.50
2024-02-292,1082,1192,083.52,099.5218,8002,099.50
2024-02-282,1442,1562,1082,108206,4002,108
2024-02-272,144.52,177.52,1342,158.5315,1002,158.50
2024-02-262,132.52,152.52,1312,149248,7002,149
2024-02-222,1512,158.52,1122,120.5232,7002,120.50
2024-02-212,135.52,1572,132.52,145.5439,4002,145.50
2024-02-202,105.52,1472,1002,136.5441,5002,136.50
2024-02-192,087.52,1112,0852,105.5494,2002,105.50
2024-02-162,0532,0972,0472,087.5652,3002,087.50
2024-02-151,992.52,021.51,9892,015393,3002,015
2024-02-141,988.51,988.51,9571,980355,6001,980
2024-02-131,9972,0141,987.52,011291,7002,011
2024-02-091,978.52,0021,974.51,981.5362,0001,981.50
2024-02-081,9901,9981,9731,987326,1001,987
2024-02-072,0012,0171,997.52,003.5388,9002,003.50
2024-02-062,0162,0282,004.52,006.5442,9002,006.50
2024-02-052,0422,0482,0172,026.5350,4002,026.50
2024-02-022,0362,042.52,0102,028.5380,6002,028.50
2024-02-012,0302,066.52,0272,036688,2002,036
2024-01-312,0352,0472,0092,022.5358,2002,022.50
2024-01-302,0692,0832,049.52,052.5314,9002,052.50
2024-01-292,0402,0682,0322,064.5347,9002,064.50
2024-01-262,058.52,0632,039.52,040322,5002,040
2024-01-252,0312,0642,0312,063516,2002,063
2024-01-242,039.52,0452,019.52,023.5326,0002,023.50
2024-01-232,0612,0742,0252,030305,6002,030
2024-01-222,042.52,0662,041.52,047.5226,6002,047.50
2024-01-192,0252,0432,0192,026.5336,9002,026.50
2024-01-182,0302,0322,0112,013.5309,3002,013.50
2024-01-172,078.52,1032,029.52,033.5431,6002,033.50
2024-01-162,1152,123.52,068.52,071.5419,4002,071.50
2024-01-152,114.52,127.52,0902,114642,5002,114
2024-01-122,134.52,176.52,1142,115.51,789,6002,115.50
2024-01-112,028.52,043.52,0202,034.5418,2002,034.50
2024-01-101,9882,0141,9882,006.5376,0002,006.50
2024-01-091,989.52,0111,9731,988344,6001,988
2024-01-051,9801,9911,9651,965306,2001,965
2024-01-041,992.52,0051,971.51,994.5288,9001,994.50

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