6757 (株)OSGコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 750 | 751 | 733 | 736 | 19,000 | 736 |
| 2025-04-03 | 760 | 767 | 755 | 761 | 12,500 | 761 |
| 2025-04-02 | 770 | 770 | 761 | 762 | 19,900 | 762 |
| 2025-04-01 | 786 | 787 | 778 | 778 | 3,900 | 778 |
| 2025-03-31 | 789 | 791 | 774 | 786 | 11,500 | 786 |
| 2025-03-28 | 818 | 818 | 791 | 791 | 16,600 | 791 |
| 2025-03-27 | 792 | 809 | 790 | 803 | 14,500 | 803 |
| 2025-03-26 | 797 | 797 | 767 | 792 | 32,800 | 792 |
| 2025-03-25 | 788 | 797 | 780 | 790 | 15,100 | 790 |
| 2025-03-24 | 795 | 795 | 780 | 788 | 17,900 | 788 |
| 2025-03-21 | 795 | 795 | 791 | 791 | 6,400 | 791 |
| 2025-03-19 | 790 | 800 | 790 | 795 | 15,000 | 795 |
| 2025-03-18 | 790 | 796 | 787 | 788 | 6,700 | 788 |
| 2025-03-17 | 799 | 800 | 787 | 787 | 28,300 | 787 |
| 2025-03-14 | 778 | 790 | 778 | 786 | 8,200 | 786 |
| 2025-03-13 | 776 | 784 | 776 | 780 | 8,400 | 780 |
| 2025-03-12 | 778 | 783 | 776 | 776 | 4,400 | 776 |
| 2025-03-11 | 778 | 785 | 774 | 777 | 4,100 | 777 |
| 2025-03-10 | 788 | 789 | 785 | 787 | 5,300 | 787 |
| 2025-03-07 | 782 | 793 | 777 | 788 | 7,400 | 788 |
| 2025-03-06 | 796 | 797 | 781 | 793 | 8,400 | 793 |
| 2025-03-05 | 772 | 789 | 772 | 788 | 28,400 | 788 |
| 2025-03-04 | 780 | 782 | 770 | 778 | 9,500 | 778 |
| 2025-03-03 | 764 | 784 | 764 | 783 | 12,500 | 783 |
| 2025-02-28 | 766 | 769 | 761 | 761 | 9,600 | 761 |
| 2025-02-27 | 764 | 777 | 763 | 767 | 10,800 | 767 |
| 2025-02-26 | 766 | 766 | 755 | 763 | 19,100 | 763 |
| 2025-02-25 | 770 | 774 | 763 | 766 | 14,800 | 766 |
| 2025-02-21 | 775 | 775 | 764 | 773 | 13,900 | 773 |
| 2025-02-20 | 772 | 781 | 770 | 775 | 18,500 | 775 |
| 2025-02-19 | 775 | 778 | 766 | 772 | 47,600 | 772 |
| 2025-02-18 | 778 | 779 | 771 | 775 | 29,700 | 775 |
| 2025-02-17 | 783 | 787 | 775 | 778 | 29,800 | 778 |
| 2025-02-14 | 793 | 793 | 781 | 783 | 13,000 | 783 |
| 2025-02-13 | 795 | 799 | 771 | 787 | 60,300 | 787 |
| 2025-02-12 | 802 | 802 | 795 | 795 | 13,600 | 795 |
| 2025-02-10 | 796 | 802 | 793 | 802 | 14,800 | 802 |
| 2025-02-07 | 800 | 803 | 792 | 799 | 16,100 | 799 |
| 2025-02-06 | 795 | 808 | 795 | 800 | 24,900 | 800 |
| 2025-02-05 | 822 | 823 | 795 | 795 | 63,400 | 795 |
| 2025-02-04 | 824 | 850 | 803 | 822 | 51,700 | 822 |
| 2025-02-03 | 850 | 855 | 812 | 812 | 102,000 | 812 |
| 2025-01-31 | 876 | 878 | 851 | 863 | 96,500 | 863 |
| 2025-01-30 | 902 | 916 | 874 | 891 | 180,600 | 891 |
| 2025-01-29 | 1,083 | 1,094 | 1,020 | 1,032 | 129,400 | 1,032 |
| 2025-01-28 | 1,075 | 1,116 | 1,068 | 1,094 | 88,000 | 1,094 |
| 2025-01-27 | 1,074 | 1,086 | 1,070 | 1,075 | 113,100 | 1,075 |
| 2025-01-24 | 1,053 | 1,083 | 1,048 | 1,071 | 41,700 | 1,071 |
| 2025-01-23 | 1,037 | 1,068 | 1,036 | 1,053 | 39,000 | 1,053 |
| 2025-01-22 | 1,030 | 1,050 | 1,029 | 1,038 | 32,300 | 1,038 |
| 2025-01-21 | 1,035 | 1,038 | 1,023 | 1,029 | 23,000 | 1,029 |
| 2025-01-20 | 1,012 | 1,031 | 1,012 | 1,022 | 23,500 | 1,022 |
| 2025-01-17 | 1,009 | 1,024 | 1,009 | 1,011 | 15,300 | 1,011 |
| 2025-01-16 | 1,046 | 1,046 | 1,004 | 1,018 | 36,700 | 1,018 |
| 2025-01-15 | 1,035 | 1,058 | 977 | 1,023 | 108,500 | 1,023 |
| 2025-01-14 | 1,062 | 1,062 | 1,010 | 1,023 | 62,800 | 1,023 |
| 2025-01-10 | 1,095 | 1,095 | 1,051 | 1,062 | 57,100 | 1,062 |
| 2025-01-09 | 1,132 | 1,132 | 1,100 | 1,106 | 48,800 | 1,106 |
| 2025-01-08 | 1,127 | 1,144 | 1,120 | 1,125 | 68,300 | 1,125 |
| 2025-01-07 | 1,109 | 1,127 | 1,093 | 1,127 | 58,200 | 1,127 |
| 2025-01-06 | 1,064 | 1,110 | 1,064 | 1,082 | 72,500 | 1,082 |
分割・併合履歴 ： [2016-01-15]1株→1.1株