6757 (株)OSGコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 874 | 880 | 874 | 880 | 4,000 | 880 |
| 2024-11-20 | 874 | 876 | 870 | 876 | 2,500 | 876 |
| 2024-11-19 | 871 | 878 | 870 | 870 | 9,200 | 870 |
| 2024-11-18 | 856 | 874 | 840 | 869 | 17,400 | 869 |
| 2024-11-15 | 856 | 858 | 855 | 858 | 800 | 858 |
| 2024-11-14 | 857 | 870 | 857 | 857 | 1,400 | 857 |
| 2024-11-13 | 866 | 866 | 855 | 857 | 2,100 | 857 |
| 2024-11-12 | 867 | 875 | 853 | 867 | 7,400 | 867 |
| 2024-11-11 | 870 | 874 | 845 | 874 | 16,700 | 874 |
| 2024-11-08 | 866 | 874 | 866 | 874 | 5,100 | 874 |
| 2024-11-07 | 864 | 866 | 852 | 861 | 6,100 | 861 |
| 2024-11-06 | 865 | 865 | 840 | 855 | 3,300 | 855 |
| 2024-11-05 | 870 | 870 | 850 | 850 | 8,000 | 850 |
| 2024-11-01 | 854 | 854 | 842 | 844 | 1,000 | 844 |
| 2024-10-31 | 863 | 863 | 841 | 841 | 4,700 | 841 |
| 2024-10-30 | 856 | 860 | 829 | 844 | 4,100 | 844 |
| 2024-10-29 | 836 | 841 | 836 | 841 | 1,700 | 841 |
| 2024-10-28 | 838 | 840 | 823 | 823 | 2,000 | 823 |
| 2024-10-25 | 832 | 837 | 821 | 823 | 2,500 | 823 |
| 2024-10-24 | 821 | 832 | 821 | 832 | 1,500 | 832 |
| 2024-10-23 | 821 | 821 | 821 | 821 | 1,300 | 821 |
| 2024-10-22 | 832 | 832 | 821 | 821 | 2,700 | 821 |
| 2024-10-21 | 832 | 837 | 831 | 835 | 1,300 | 835 |
| 2024-10-18 | 838 | 838 | 830 | 837 | 600 | 837 |
| 2024-10-17 | 835 | 839 | 830 | 831 | 1,200 | 831 |
| 2024-10-16 | 834 | 840 | 834 | 839 | 700 | 839 |
| 2024-10-15 | 840 | 840 | 832 | 840 | 2,200 | 840 |
| 2024-10-11 | 844 | 844 | 836 | 840 | 1,300 | 840 |
| 2024-10-10 | 848 | 850 | 836 | 837 | 2,700 | 837 |
| 2024-10-09 | 840 | 850 | 840 | 845 | 2,100 | 845 |
| 2024-10-08 | 843 | 850 | 840 | 840 | 3,100 | 840 |
| 2024-10-07 | 835 | 852 | 828 | 840 | 8,300 | 840 |
| 2024-10-04 | 822 | 835 | 820 | 835 | 8,700 | 835 |
| 2024-10-03 | 805 | 822 | 792 | 822 | 9,000 | 822 |
| 2024-10-02 | 811 | 811 | 803 | 805 | 2,000 | 805 |
| 2024-10-01 | 800 | 810 | 800 | 810 | 4,700 | 810 |
| 2024-09-30 | 781 | 807 | 780 | 792 | 9,500 | 792 |
| 2024-09-27 | 786 | 790 | 786 | 790 | 4,700 | 790 |
| 2024-09-26 | 783 | 785 | 778 | 783 | 1,900 | 783 |
| 2024-09-25 | 783 | 785 | 783 | 783 | 2,600 | 783 |
| 2024-09-24 | 777 | 783 | 777 | 783 | 3,100 | 783 |
| 2024-09-20 | 779 | 780 | 777 | 777 | 2,400 | 777 |
| 2024-09-19 | 780 | 780 | 778 | 780 | 1,500 | 780 |
| 2024-09-18 | 782 | 790 | 780 | 780 | 3,300 | 780 |
| 2024-09-17 | 772 | 777 | 764 | 777 | 7,600 | 777 |
| 2024-09-13 | 765 | 765 | 757 | 758 | 2,000 | 758 |
| 2024-09-12 | 764 | 765 | 752 | 752 | 5,000 | 752 |
| 2024-09-11 | 791 | 791 | 760 | 760 | 14,900 | 760 |
| 2024-09-10 | 799 | 805 | 784 | 794 | 17,600 | 794 |
| 2024-09-09 | 782 | 791 | 751 | 784 | 9,400 | 784 |
| 2024-09-06 | 788 | 789 | 787 | 789 | 1,400 | 789 |
| 2024-09-05 | 783 | 790 | 782 | 790 | 3,400 | 790 |
| 2024-09-04 | 787 | 788 | 782 | 783 | 3,100 | 783 |
| 2024-09-03 | 782 | 788 | 782 | 787 | 3,100 | 787 |
| 2024-09-02 | 781 | 789 | 781 | 781 | 2,600 | 781 |
| 2024-08-30 | 779 | 783 | 777 | 781 | 2,400 | 781 |
| 2024-08-29 | 785 | 785 | 773 | 775 | 5,700 | 775 |
| 2024-08-28 | 796 | 796 | 785 | 786 | 3,700 | 786 |
| 2024-08-27 | 796 | 796 | 793 | 796 | 2,400 | 796 |
| 2024-08-26 | 791 | 794 | 790 | 794 | 4,700 | 794 |
| 2024-08-23 | 783 | 790 | 783 | 790 | 3,500 | 790 |
| 2024-08-22 | 787 | 788 | 783 | 783 | 1,500 | 783 |
| 2024-08-21 | 787 | 787 | 780 | 780 | 2,700 | 780 |
| 2024-08-20 | 771 | 785 | 771 | 785 | 1,200 | 785 |
| 2024-08-19 | 782 | 782 | 766 | 769 | 11,300 | 769 |
| 2024-08-16 | 786 | 790 | 782 | 782 | 2,300 | 782 |
| 2024-08-15 | 785 | 786 | 777 | 781 | 4,100 | 781 |
| 2024-08-14 | 759 | 785 | 755 | 785 | 5,700 | 785 |
| 2024-08-13 | 744 | 754 | 740 | 754 | 4,500 | 754 |
| 2024-08-09 | 734 | 745 | 734 | 737 | 10,300 | 737 |
| 2024-08-08 | 757 | 770 | 739 | 739 | 9,700 | 739 |
| 2024-08-07 | 749 | 810 | 713 | 757 | 58,100 | 757 |
| 2024-08-06 | 735 | 808 | 735 | 752 | 8,200 | 752 |
| 2024-08-05 | 764 | 780 | 758 | 758 | 12,900 | 758 |
| 2024-08-02 | 845 | 846 | 822 | 824 | 14,000 | 824 |
| 2024-08-01 | 855 | 855 | 845 | 845 | 5,400 | 845 |
| 2024-07-31 | 850 | 855 | 847 | 855 | 2,400 | 855 |
| 2024-07-30 | 848 | 859 | 845 | 850 | 4,500 | 850 |
| 2024-07-29 | 851 | 858 | 850 | 852 | 25,700 | 852 |
| 2024-07-26 | 865 | 867 | 855 | 856 | 7,200 | 856 |
| 2024-07-25 | 878 | 879 | 870 | 870 | 32,600 | 870 |
| 2024-07-24 | 883 | 883 | 878 | 878 | 1,200 | 878 |
| 2024-07-23 | 879 | 883 | 875 | 880 | 600 | 880 |
| 2024-07-22 | 878 | 883 | 878 | 879 | 2,100 | 879 |
| 2024-07-19 | 874 | 876 | 872 | 873 | 1,900 | 873 |
| 2024-07-18 | 877 | 883 | 875 | 876 | 6,700 | 876 |
| 2024-07-17 | 883 | 884 | 876 | 880 | 1,600 | 880 |
| 2024-07-16 | 875 | 880 | 871 | 880 | 6,000 | 880 |
| 2024-07-12 | 877 | 877 | 874 | 875 | 2,400 | 875 |
| 2024-07-11 | 872 | 877 | 872 | 877 | 500 | 877 |
| 2024-07-10 | 877 | 880 | 873 | 873 | 1,500 | 873 |
| 2024-07-09 | 875 | 878 | 875 | 875 | 2,800 | 875 |
| 2024-07-08 | 875 | 875 | 872 | 874 | 3,400 | 874 |
| 2024-07-05 | 871 | 875 | 870 | 870 | 7,300 | 870 |
| 2024-07-04 | 872 | 875 | 871 | 871 | 2,900 | 871 |
| 2024-07-03 | 871 | 872 | 871 | 872 | 5,100 | 872 |
| 2024-07-02 | 871 | 871 | 865 | 871 | 4,300 | 871 |
| 2024-07-01 | 867 | 883 | 866 | 871 | 5,500 | 871 |
| 2024-06-28 | 866 | 868 | 866 | 866 | 1,100 | 866 |
| 2024-06-27 | 867 | 869 | 866 | 869 | 2,000 | 869 |
| 2024-06-26 | 867 | 867 | 860 | 866 | 2,100 | 866 |
| 2024-06-25 | 863 | 867 | 858 | 860 | 5,300 | 860 |
| 2024-06-24 | 858 | 867 | 858 | 863 | 1,300 | 863 |
| 2024-06-21 | 855 | 884 | 855 | 858 | 4,600 | 858 |
| 2024-06-20 | 859 | 859 | 854 | 855 | 1,900 | 855 |
| 2024-06-19 | 858 | 858 | 850 | 851 | 700 | 851 |
| 2024-06-18 | 851 | 852 | 849 | 851 | 1,700 | 851 |
| 2024-06-17 | 850 | 855 | 841 | 855 | 6,900 | 855 |
| 2024-06-14 | 854 | 862 | 845 | 852 | 8,500 | 852 |
| 2024-06-13 | 858 | 858 | 854 | 854 | 3,700 | 854 |
| 2024-06-12 | 858 | 870 | 858 | 858 | 10,000 | 858 |
| 2024-06-11 | 851 | 881 | 851 | 879 | 14,300 | 879 |
| 2024-06-10 | 851 | 851 | 847 | 850 | 2,200 | 850 |
| 2024-06-07 | 848 | 854 | 847 | 848 | 2,000 | 848 |
| 2024-06-06 | 849 | 849 | 847 | 847 | 2,300 | 847 |
| 2024-06-05 | 854 | 854 | 848 | 849 | 3,300 | 849 |
| 2024-06-04 | 848 | 855 | 848 | 854 | 1,800 | 854 |
| 2024-06-03 | 854 | 855 | 846 | 849 | 5,100 | 849 |
| 2024-05-31 | 851 | 863 | 845 | 850 | 2,900 | 850 |
| 2024-05-30 | 852 | 856 | 847 | 851 | 2,000 | 851 |
| 2024-05-29 | 864 | 867 | 830 | 860 | 11,900 | 860 |
| 2024-05-28 | 866 | 866 | 857 | 857 | 2,400 | 857 |
| 2024-05-27 | 869 | 870 | 865 | 865 | 3,000 | 865 |
| 2024-05-24 | 868 | 870 | 868 | 869 | 1,800 | 869 |
| 2024-05-23 | 881 | 882 | 866 | 868 | 3,400 | 868 |
| 2024-05-22 | 868 | 875 | 867 | 868 | 2,800 | 868 |
| 2024-05-21 | 871 | 871 | 868 | 868 | 2,400 | 868 |
| 2024-05-20 | 877 | 877 | 866 | 870 | 3,700 | 870 |
| 2024-05-17 | 878 | 880 | 874 | 877 | 2,000 | 877 |
| 2024-05-16 | 877 | 879 | 876 | 878 | 500 | 878 |
| 2024-05-15 | 879 | 890 | 872 | 878 | 7,400 | 878 |
| 2024-05-14 | 887 | 887 | 880 | 880 | 3,800 | 880 |
| 2024-05-13 | 888 | 890 | 881 | 886 | 3,500 | 886 |
| 2024-05-10 | 883 | 889 | 883 | 888 | 4,100 | 888 |
| 2024-05-09 | 887 | 887 | 878 | 884 | 3,700 | 884 |
| 2024-05-08 | 887 | 887 | 875 | 879 | 7,300 | 879 |
| 2024-05-07 | 878 | 887 | 878 | 883 | 5,900 | 883 |
| 2024-05-02 | 875 | 882 | 874 | 877 | 7,600 | 877 |
| 2024-05-01 | 868 | 882 | 868 | 874 | 5,500 | 874 |
| 2024-04-30 | 863 | 866 | 860 | 866 | 6,200 | 866 |
| 2024-04-26 | 863 | 867 | 863 | 864 | 1,200 | 864 |
| 2024-04-25 | 869 | 869 | 860 | 868 | 3,700 | 868 |
| 2024-04-24 | 864 | 869 | 859 | 869 | 5,800 | 869 |
| 2024-04-23 | 853 | 864 | 853 | 864 | 7,900 | 864 |
| 2024-04-22 | 864 | 864 | 850 | 858 | 4,200 | 858 |
| 2024-04-19 | 877 | 877 | 840 | 860 | 17,700 | 860 |
| 2024-04-18 | 879 | 879 | 875 | 877 | 2,800 | 877 |
| 2024-04-17 | 891 | 891 | 860 | 879 | 10,000 | 879 |
| 2024-04-16 | 904 | 904 | 890 | 890 | 7,500 | 890 |
| 2024-04-15 | 904 | 906 | 898 | 898 | 3,200 | 898 |
| 2024-04-12 | 905 | 909 | 901 | 901 | 4,800 | 901 |
| 2024-04-11 | 902 | 906 | 895 | 905 | 11,400 | 905 |
| 2024-04-10 | 902 | 906 | 898 | 902 | 10,000 | 902 |
| 2024-04-09 | 896 | 902 | 896 | 902 | 2,100 | 902 |
| 2024-04-08 | 899 | 902 | 894 | 900 | 1,900 | 900 |
| 2024-04-05 | 895 | 895 | 891 | 895 | 3,800 | 895 |
| 2024-04-04 | 907 | 908 | 890 | 893 | 3,500 | 893 |
| 2024-04-03 | 906 | 906 | 891 | 899 | 4,200 | 899 |
| 2024-04-02 | 912 | 912 | 895 | 907 | 10,000 | 907 |
| 2024-04-01 | 920 | 920 | 907 | 908 | 3,300 | 908 |
| 2024-03-29 | 903 | 911 | 903 | 911 | 2,100 | 911 |
| 2024-03-28 | 911 | 913 | 900 | 902 | 4,700 | 902 |
| 2024-03-27 | 898 | 911 | 896 | 911 | 10,300 | 911 |
| 2024-03-26 | 904 | 905 | 897 | 897 | 13,400 | 897 |
| 2024-03-25 | 909 | 917 | 900 | 903 | 21,200 | 903 |
| 2024-03-22 | 905 | 919 | 904 | 912 | 21,600 | 912 |
| 2024-03-21 | 913 | 920 | 905 | 907 | 37,200 | 907 |
| 2024-03-19 | 925 | 925 | 908 | 916 | 15,400 | 916 |
| 2024-03-18 | 896 | 934 | 895 | 934 | 44,400 | 934 |
| 2024-03-15 | 908 | 919 | 887 | 890 | 39,300 | 890 |
| 2024-03-14 | 917 | 927 | 911 | 914 | 7,800 | 914 |
| 2024-03-13 | 942 | 950 | 917 | 924 | 8,600 | 924 |
| 2024-03-12 | 924 | 941 | 922 | 933 | 15,200 | 933 |
| 2024-03-11 | 952 | 952 | 922 | 924 | 10,300 | 924 |
| 2024-03-08 | 959 | 965 | 942 | 949 | 14,400 | 949 |
| 2024-03-07 | 951 | 965 | 935 | 958 | 20,700 | 958 |
| 2024-03-06 | 948 | 959 | 940 | 952 | 15,300 | 952 |
| 2024-03-05 | 930 | 948 | 924 | 948 | 14,500 | 948 |
| 2024-03-04 | 925 | 959 | 925 | 932 | 27,900 | 932 |
| 2024-03-01 | 933 | 960 | 910 | 935 | 39,600 | 935 |
| 2024-02-29 | 946 | 948 | 928 | 941 | 13,400 | 941 |
| 2024-02-28 | 950 | 960 | 944 | 953 | 6,600 | 953 |
| 2024-02-27 | 950 | 965 | 950 | 960 | 19,000 | 960 |
| 2024-02-26 | 947 | 966 | 939 | 946 | 19,500 | 946 |
| 2024-02-22 | 946 | 949 | 930 | 932 | 13,200 | 932 |
| 2024-02-21 | 955 | 970 | 928 | 945 | 39,300 | 945 |
| 2024-02-20 | 948 | 961 | 938 | 958 | 22,300 | 958 |
| 2024-02-19 | 930 | 949 | 930 | 945 | 21,100 | 945 |
| 2024-02-16 | 900 | 936 | 900 | 934 | 25,000 | 934 |
| 2024-02-15 | 918 | 918 | 896 | 899 | 37,400 | 899 |
| 2024-02-14 | 912 | 929 | 901 | 921 | 22,000 | 921 |
| 2024-02-13 | 917 | 923 | 902 | 905 | 18,700 | 905 |
| 2024-02-09 | 928 | 943 | 914 | 915 | 31,500 | 915 |
| 2024-02-08 | 923 | 937 | 905 | 933 | 28,900 | 933 |
| 2024-02-07 | 901 | 927 | 901 | 920 | 41,900 | 920 |
| 2024-02-06 | 930 | 930 | 894 | 897 | 74,400 | 897 |
| 2024-02-05 | 930 | 946 | 915 | 937 | 86,900 | 937 |
| 2024-02-02 | 960 | 971 | 934 | 938 | 97,300 | 938 |
| 2024-02-01 | 1,008 | 1,008 | 972 | 972 | 88,200 | 972 |
| 2024-01-31 | 1,080 | 1,080 | 1,000 | 1,022 | 132,600 | 1,022 |
| 2024-01-30 | 1,075 | 1,114 | 1,041 | 1,088 | 223,400 | 1,088 |
| 2024-01-29 | 1,228 | 1,268 | 1,214 | 1,265 | 216,000 | 1,265 |
| 2024-01-26 | 1,204 | 1,220 | 1,198 | 1,220 | 70,300 | 1,220 |
| 2024-01-25 | 1,195 | 1,205 | 1,195 | 1,204 | 73,700 | 1,204 |
| 2024-01-24 | 1,190 | 1,200 | 1,185 | 1,195 | 80,500 | 1,195 |
| 2024-01-23 | 1,195 | 1,200 | 1,189 | 1,190 | 72,500 | 1,190 |
| 2024-01-22 | 1,200 | 1,200 | 1,185 | 1,192 | 64,000 | 1,192 |
| 2024-01-19 | 1,195 | 1,206 | 1,186 | 1,190 | 104,500 | 1,190 |
| 2024-01-18 | 1,188 | 1,200 | 1,176 | 1,190 | 53,100 | 1,190 |
| 2024-01-17 | 1,158 | 1,186 | 1,158 | 1,175 | 59,900 | 1,175 |
| 2024-01-16 | 1,150 | 1,170 | 1,148 | 1,160 | 48,200 | 1,160 |
| 2024-01-15 | 1,096 | 1,175 | 1,093 | 1,142 | 107,400 | 1,142 |
| 2024-01-12 | 1,130 | 1,131 | 1,061 | 1,091 | 109,100 | 1,091 |
| 2024-01-11 | 1,197 | 1,197 | 1,132 | 1,140 | 57,700 | 1,140 |
| 2024-01-10 | 1,150 | 1,213 | 1,131 | 1,162 | 75,900 | 1,162 |
| 2024-01-09 | 1,078 | 1,138 | 1,078 | 1,126 | 91,100 | 1,126 |
| 2024-01-05 | 1,043 | 1,079 | 1,036 | 1,062 | 47,900 | 1,062 |
| 2024-01-04 | 1,025 | 1,038 | 1,022 | 1,032 | 54,500 | 1,032 |
分割・併合履歴 ： [2016-01-15]1株→1.1株
