6757 (株)OSGコーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-199739809539555,500955
2022-05-189789809509685,100968
2022-05-17965965965965400965
2022-05-169889889559733,700973
2022-05-139749999679797,700979
2022-05-129909909679863,100986
2022-05-119989989669906,200990
2022-05-109871,0009759943,700994
2022-05-099939939849872,100987
2022-05-069829909829842,900984
2022-05-029699869669829,000982
2022-04-289769799639662,100966
2022-04-279879879639703,700970
2022-04-269929929699872,900987
2022-04-259889999819925,300992
2022-04-229929929839881,900988
2022-04-219981,0099981,0001,8001,000
2022-04-209911,0009919983,100998
2022-04-199821,0009829913,800991
2022-04-189799979799974,300997
2022-04-159831,0029839854,200985
2022-04-149669999669997,300999
2022-04-139811,0009811,0003,6001,000
2022-04-129959989889962,500996
2022-04-119979999849842,400984
2022-04-081,0081,0099719868,800986
2022-04-079971,0049789933,200993
2022-04-069769979769853,200985
2022-04-059941,01698398610,300986
2022-04-049991,0069869934,700993
2022-04-011,0101,0109939992,000999
2022-03-311,0001,0409901,0227,6001,022
2022-03-309961,0019871,0003,1001,000
2022-03-299759929759852,300985
2022-03-289929929779792,100979
2022-03-259829879709807,200980
2022-03-249759849759822,700982
2022-03-239829879719804,300980
2022-03-2299999996396711,900967
2022-03-189901,0049881,0045,3001,004
2022-03-179981,0059911,0056,9001,005
2022-03-169899989609978,100997
2022-03-1594997992897812,300978
2022-03-149349539349494,300949
2022-03-119399589389496,400949
2022-03-1092395892392710,100927
2022-03-099489599219235,500923
2022-03-0893294091192410,100924
2022-03-0795396394494416,300944
2022-03-049619659509533,700953
2022-03-039929929519616,700961
2022-03-021,0031,0039609607,500960
2022-03-011,0331,0331,0031,0034,9001,003
2022-02-289971,0209751,00311,0001,003
2022-02-259649969599908,400990
2022-02-2498199595096415,300964
2022-02-229949999819963,800996
2022-02-219811,00497598910,800989
2022-02-181,0001,0109971,0006,8001,000
2022-02-171,0071,0101,0001,0106,9001,010
2022-02-161,0151,0171,0001,0069,7001,006
2022-02-151,0111,0209961,0139,2001,013
2022-02-141,0141,0221,0021,0105,4001,010
2022-02-101,0101,0391,0101,0357,3001,035
2022-02-091,0061,0209961,01112,9001,011
2022-02-081,0131,0269941,00326,5001,003
2022-02-071,0151,0241,0081,0248,6001,024
2022-02-041,0061,0201,0021,00914,6001,009
2022-02-031,0451,0459971,02721,3001,027
2022-02-021,0001,0551,0001,04614,6001,046
2022-02-011,0171,0409991,00227,5001,002
2022-01-311,0791,1081,0291,04829,2001,048
2022-01-281,1201,1471,0631,09368,0001,093
2022-01-271,2151,2311,1561,22034,1001,220
2022-01-261,2121,2291,2011,22219,5001,222
2022-01-251,2461,2461,2201,22411,5001,224
2022-01-241,2301,2361,2261,23613,7001,236
2022-01-211,2171,2261,2041,2269,7001,226
2022-01-201,2161,2301,2141,22213,8001,222
2022-01-191,2101,2141,2001,20617,2001,206
2022-01-181,2011,2151,2001,21012,7001,210
2022-01-171,2031,2151,1961,20813,0001,208
2022-01-141,2441,2441,2061,21022,8001,210
2022-01-131,2491,2491,2171,24429,4001,244
2022-01-121,2431,2591,2421,24213,9001,242
2022-01-111,2291,2621,2271,24728,9001,247
2022-01-071,2271,2351,2111,23016,4001,230
2022-01-061,2171,2291,2001,21814,9001,218
2022-01-051,1851,2291,1851,21830,8001,218
2022-01-041,1961,2141,1811,18343,2001,183

分割・併合履歴 : [2016-01-15]1株→1.1株