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
2022-09-288388388308303,800830
2022-09-278418488388383,600838
2022-09-2685185184184114,500841
2022-09-228658658478523,400852
2022-09-218588658548652,300865
2022-09-2086586584685610,900856
2022-09-168768768628661,700866
2022-09-1586288286287311,700873
2022-09-1485286385085610,800856
2022-09-1385386985385715,200857
2022-09-1285687085185327,600853
2022-09-098849048848853,600885
2022-09-088848848758802,500880
2022-09-07870872868872500872
2022-09-068728768718744,700874
2022-09-058838858778772,400877
2022-09-028929008808894,400889
2022-09-01893894893893900893
2022-08-318929058928974,100897
2022-08-309029048929042,100904
2022-08-298979058939032,000903
2022-08-269059068988983,400898
2022-08-258909068909058,200905
2022-08-248988988898894,200889
2022-08-238968968908953,000895
2022-08-228838978838969,000896
2022-08-198778838758754,600875
2022-08-188818818718712,400871
2022-08-178798818768763,000876
2022-08-168788788688786,500878
2022-08-158748768738731,500873
2022-08-128768788688751,800875
2022-08-108608708608702,900870
2022-08-098578788578603,900860
2022-08-0887087985086522,400865
2022-08-058658718608704,800870
2022-08-048788788508618,000861
2022-08-038738798658654,600865
2022-08-028748748658733,900873
2022-08-018798798678745,700874
2022-07-298808808508738,200873
2022-07-288988988758802,200880
2022-07-278708848708837,700883
2022-07-268828898768844,000884
2022-07-258928978828824,000882
2022-07-228858988848924,200892
2022-07-218778838758834,500883
2022-07-208788818678779,400877
2022-07-198888998658815,100881
2022-07-158818858818821,200882
2022-07-148908908768814,000881
2022-07-138858908758902,100890
2022-07-128838898758854,200885
2022-07-118898928798883,600888
2022-07-088788808788781,200878
2022-07-078788788688754,400875
2022-07-068718788648782,000878
2022-07-058738738598592,700859
2022-07-04871872866866500866
2022-07-018738778638632,700863
2022-06-308838838738834,500883
2022-06-298858858768764,500876
2022-06-288758858698754,300875
2022-06-278898898618758,400875
2022-06-248628808628808,300880
2022-06-238668738608622,500862
2022-06-2289289285486613,800866
2022-06-218878968808955,300895
2022-06-208888888808803,600880
2022-06-178888988808887,100888
2022-06-168909058908952,500895
2022-06-159089128958961,200896
2022-06-149039118889117,300911
2022-06-1390093089990014,900900
2022-06-109349479259455,400945
2022-06-0992294592293213,600932
2022-06-0892194891594010,700940
2022-06-079339509189218,100921
2022-06-069319359109355,000935
2022-06-039109589109308,800930
2022-06-029079088999084,300908
2022-06-019029168999075,100907
2022-05-319009048969022,200902
2022-05-309059158938997,100899
2022-05-279159169009054,100905
2022-05-269359439109148,900914
2022-05-259449449309336,400933
2022-05-249519529449443,100944
2022-05-239559669459505,300950
2022-05-209689709509553,500955
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