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
2024-02-272,144.52,177.52,1342,158.5315,1002,158.50
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