6757 (株)OSGコーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	783	791	781	790	3,200	790
2023-06-08	785	785	780	780	3,700	780
2023-06-07	788	791	787	787	3,600	787
2023-06-06	789	789	785	787	1,100	787
2023-06-05	791	794	788	789	2,200	789
2023-06-02	786	789	783	789	1,800	789
2023-06-01	784	789	784	786	2,500	786
2023-05-31	798	798	781	790	5,700	790
2023-05-30	787	791	787	791	2,600	791
2023-05-29	792	792	786	787	1,600	787
2023-05-26	790	792	781	785	4,000	785
2023-05-25	788	792	788	790	1,800	790
2023-05-24	789	795	788	788	3,800	788
2023-05-23	799	799	790	790	8,900	790
2023-05-22	782	789	782	788	3,100	788
2023-05-19	791	791	783	783	3,300	783
2023-05-18	793	798	788	791	8,700	791
2023-05-17	791	795	791	793	2,500	793
2023-05-16	792	796	790	793	2,300	793
2023-05-15	790	793	783	792	10,800	792
2023-05-12	789	789	783	787	4,400	787
2023-05-11	790	791	786	789	5,300	789
2023-05-10	789	793	786	790	5,100	790
2023-05-09	794	797	783	789	21,100	789
2023-05-08	791	802	782	792	59,400	792
2023-05-02	777	787	777	782	20,800	782
2023-05-01	767	778	767	775	12,400	775
2023-04-28	758	764	756	761	4,500	761
2023-04-27	756	758	754	758	2,200	758
2023-04-26	756	759	749	752	18,700	752
2023-04-25	761	761	753	753	10,100	753
2023-04-24	760	761	756	761	2,100	761
2023-04-21	757	761	756	757	3,700	757
2023-04-20	758	760	756	757	2,600	757
2023-04-19	759	760	755	757	2,900	757
2023-04-18	755	759	754	759	3,400	759
2023-04-17	753	758	753	758	3,100	758
2023-04-14	756	756	752	753	1,600	753
2023-04-13	755	755	752	752	8,600	752
2023-04-12	754	756	753	755	7,700	755
2023-04-11	759	759	752	759	4,800	759
2023-04-10	755	760	750	760	4,900	760
2023-04-07	755	756	754	754	1,600	754
2023-04-06	760	760	751	753	5,100	753
2023-04-05	764	767	757	757	8,800	757
2023-04-04	764	766	760	763	3,200	763
2023-04-03	760	764	758	763	3,100	763
2023-03-31	766	766	756	759	6,600	759
2023-03-30	764	769	762	762	5,400	762
2023-03-29	767	767	761	762	9,300	762
2023-03-28	774	774	751	767	10,400	767
2023-03-27	772	772	768	769	1,900	769
2023-03-24	762	784	762	762	7,800	762
2023-03-23	758	763	754	762	6,400	762
2023-03-22	771	771	760	760	7,000	760
2023-03-20	762	766	756	759	10,900	759
2023-03-17	762	793	759	761	23,200	761
2023-03-16	770	770	760	761	11,700	761
2023-03-15	773	775	770	775	7,000	775
2023-03-14	781	781	770	771	25,300	771
2023-03-13	788	792	781	786	15,300	786
2023-03-10	793	793	787	787	16,900	787
2023-03-09	792	793	788	793	9,800	793
2023-03-08	792	793	789	793	10,400	793
2023-03-07	790	792	786	792	12,200	792
2023-03-06	790	793	785	787	13,200	787
2023-03-03	789	789	782	787	11,700	787
2023-03-02	789	792	782	782	18,200	782
2023-03-01	788	791	784	789	8,400	789
2023-02-28	786	793	786	788	15,100	788
2023-02-27	782	786	782	786	12,300	786
2023-02-24	780	784	780	782	14,100	782
2023-02-22	784	785	780	780	11,400	780
2023-02-21	787	787	784	784	6,000	784
2023-02-20	783	789	781	786	14,000	786
2023-02-17	785	788	782	783	12,500	783
2023-02-16	784	786	781	786	10,600	786
2023-02-15	788	788	781	784	5,200	784
2023-02-14	781	786	780	784	6,600	784
2023-02-13	789	790	780	781	16,200	781
2023-02-10	797	797	785	788	8,400	788
2023-02-09	780	789	775	782	23,600	782
2023-02-08	783	784	780	781	12,800	781
2023-02-07	793	793	781	785	30,100	785
2023-02-06	805	805	786	788	52,400	788
2023-02-03	814	814	801	805	25,400	805
2023-02-02	812	817	805	811	18,000	811
2023-02-01	824	825	809	812	58,200	812
2023-01-31	842	842	822	822	40,500	822
2023-01-30	830	848	830	833	125,700	833
2023-01-27	935	940	925	931	77,600	931
2023-01-26	935	938	932	936	38,100	936
2023-01-25	929	943	927	935	44,800	935
2023-01-24	927	935	927	927	20,200	927
2023-01-23	920	925	900	925	34,100	925
2023-01-20	894	919	894	910	21,000	910
2023-01-19	882	910	878	895	25,000	895
2023-01-18	879	906	878	895	21,400	895
2023-01-17	884	903	882	882	23,100	882
2023-01-16	906	906	878	884	29,500	884
2023-01-13	921	923	910	913	22,400	913
2023-01-12	945	945	922	926	20,800	926
2023-01-11	949	950	918	933	30,000	933
2023-01-10	938	942	916	938	40,600	938
2023-01-06	894	952	893	914	49,300	914
2023-01-05	888	899	887	892	16,400	892
2023-01-04	877	891	877	887	25,300	887

分割・併合履歴： [2016-01-15]1株→1.1株

6757 (株)OSGコーポレーション の時系列データ [2023年度]

6757 (株)OSGコーポレーションの時系列データ [2023年度]