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
2024-05-178788808748772,000877
2024-05-16877879876878500878
2024-05-158798908728787,400878
2024-05-148878878808803,800880
2024-05-138888908818863,500886
2024-05-108838898838884,100888
2024-05-098878878788843,700884
2024-05-088878878758797,300879
2024-05-078788878788835,900883
2024-05-028758828748777,600877
2024-05-018688828688745,500874
2024-04-308638668608666,200866
2024-04-268638678638641,200864
2024-04-258698698608683,700868
2024-04-248648698598695,800869
2024-04-238538648538647,900864
2024-04-228648648508584,200858
2024-04-1987787784086017,700860
2024-04-188798798758772,800877
2024-04-1789189186087910,000879
2024-04-169049048908907,500890
2024-04-159049068988983,200898
2024-04-129059099019014,800901
2024-04-1190290689590511,400905
2024-04-1090290689890210,000902
2024-04-098969028969022,100902
2024-04-088999028949001,900900
2024-04-058958958918953,800895
2024-04-049079088908933,500893
2024-04-039069068918994,200899
2024-04-0291291289590710,000907
2024-04-019209209079083,300908
2024-03-299039119039112,100911
2024-03-289119139009024,700902
2024-03-2789891189691110,300911
2024-03-2690490589789713,400897
2024-03-2590991790090321,200903
2024-03-2290591990491221,600912
2024-03-2191392090590737,200907
2024-03-1992592590891615,400916
2024-03-1889693489593444,400934
2024-03-1590891988789039,300890
2024-03-149179279119147,800914
2024-03-139429509179248,600924
2024-03-1292494192293315,200933
2024-03-1195295292292410,300924
2024-03-0895996594294914,400949
2024-03-0795196593595820,700958
2024-03-0694895994095215,300952
2024-03-0593094892494814,500948
2024-03-0492595992593227,900932
2024-03-0193396091093539,600935
2024-02-2994694892894113,400941
2024-02-289509609449536,600953
2024-02-2795096595096019,000960
2024-02-2694796693994619,500946
2024-02-2294694993093213,200932
2024-02-2195597092894539,300945
2024-02-2094896193895822,300958
2024-02-1993094993094521,100945
2024-02-1690093690093425,000934
2024-02-1591891889689937,400899
2024-02-1491292990192122,000921
2024-02-1391792390290518,700905
2024-02-0992894391491531,500915
2024-02-0892393790593328,900933
2024-02-0790192790192041,900920
2024-02-0693093089489774,400897
2024-02-0593094691593786,900937
2024-02-0296097193493897,300938
2024-02-011,0081,00897297288,200972
2024-01-311,0801,0801,0001,022132,6001,022
2024-01-301,0751,1141,0411,088223,4001,088
2024-01-291,2281,2681,2141,265216,0001,265
2024-01-261,2041,2201,1981,22070,3001,220
2024-01-251,1951,2051,1951,20473,7001,204
2024-01-241,1901,2001,1851,19580,5001,195
2024-01-231,1951,2001,1891,19072,5001,190
2024-01-221,2001,2001,1851,19264,0001,192
2024-01-191,1951,2061,1861,190104,5001,190
2024-01-181,1881,2001,1761,19053,1001,190
2024-01-171,1581,1861,1581,17559,9001,175
2024-01-161,1501,1701,1481,16048,2001,160
2024-01-151,0961,1751,0931,142107,4001,142
2024-01-121,1301,1311,0611,091109,1001,091
2024-01-111,1971,1971,1321,14057,7001,140
2024-01-101,1501,2131,1311,16275,9001,162
2024-01-091,0781,1381,0781,12691,1001,126
2024-01-051,0431,0791,0361,06247,9001,062
2024-01-041,0251,0381,0221,03254,5001,032

分割・併合履歴 : [2016-01-15]1株→1.1株