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
2023-06-097837917817903,200790
2023-06-087857857807803,700780
2023-06-077887917877873,600787
2023-06-067897897857871,100787
2023-06-057917947887892,200789
2023-06-027867897837891,800789
2023-06-017847897847862,500786
2023-05-317987987817905,700790
2023-05-307877917877912,600791
2023-05-297927927867871,600787
2023-05-267907927817854,000785
2023-05-257887927887901,800790
2023-05-247897957887883,800788
2023-05-237997997907908,900790
2023-05-227827897827883,100788
2023-05-197917917837833,300783
2023-05-187937987887918,700791
2023-05-177917957917932,500793
2023-05-167927967907932,300793
2023-05-1579079378379210,800792
2023-05-127897897837874,400787
2023-05-117907917867895,300789
2023-05-107897937867905,100790
2023-05-0979479778378921,100789
2023-05-0879180278279259,400792
2023-05-0277778777778220,800782
2023-05-0176777876777512,400775
2023-04-287587647567614,500761
2023-04-277567587547582,200758
2023-04-2675675974975218,700752
2023-04-2576176175375310,100753
2023-04-247607617567612,100761
2023-04-217577617567573,700757
2023-04-207587607567572,600757
2023-04-197597607557572,900757
2023-04-187557597547593,400759
2023-04-177537587537583,100758
2023-04-147567567527531,600753
2023-04-137557557527528,600752
2023-04-127547567537557,700755
2023-04-117597597527594,800759
2023-04-107557607507604,900760
2023-04-077557567547541,600754
2023-04-067607607517535,100753
2023-04-057647677577578,800757
2023-04-047647667607633,200763
2023-04-037607647587633,100763
2023-03-317667667567596,600759
2023-03-307647697627625,400762
2023-03-297677677617629,300762
2023-03-2877477475176710,400767
2023-03-277727727687691,900769
2023-03-247627847627627,800762
2023-03-237587637547626,400762
2023-03-227717717607607,000760
2023-03-2076276675675910,900759
2023-03-1776279375976123,200761
2023-03-1677077076076111,700761
2023-03-157737757707757,000775
2023-03-1478178177077125,300771
2023-03-1378879278178615,300786
2023-03-1079379378778716,900787
2023-03-097927937887939,800793
2023-03-0879279378979310,400793
2023-03-0779079278679212,200792
2023-03-0679079378578713,200787
2023-03-0378978978278711,700787
2023-03-0278979278278218,200782
2023-03-017887917847898,400789
2023-02-2878679378678815,100788
2023-02-2778278678278612,300786
2023-02-2478078478078214,100782
2023-02-2278478578078011,400780
2023-02-217877877847846,000784
2023-02-2078378978178614,000786
2023-02-1778578878278312,500783
2023-02-1678478678178610,600786
2023-02-157887887817845,200784
2023-02-147817867807846,600784
2023-02-1378979078078116,200781
2023-02-107977977857888,400788
2023-02-0978078977578223,600782
2023-02-0878378478078112,800781
2023-02-0779379378178530,100785
2023-02-0680580578678852,400788
2023-02-0381481480180525,400805
2023-02-0281281780581118,000811
2023-02-0182482580981258,200812
2023-01-3184284282282240,500822
2023-01-30830848830833125,700833
2023-01-2793594092593177,600931
2023-01-2693593893293638,100936
2023-01-2592994392793544,800935
2023-01-2492793592792720,200927
2023-01-2392092590092534,100925
2023-01-2089491989491021,000910
2023-01-1988291087889525,000895
2023-01-1887990687889521,400895
2023-01-1788490388288223,100882
2023-01-1690690687888429,500884
2023-01-1392192391091322,400913
2023-01-1294594592292620,800926
2023-01-1194995091893330,000933
2023-01-1093894291693840,600938
2023-01-0689495289391449,300914
2023-01-0588889988789216,400892
2023-01-0487789187788725,300887

分割・併合履歴 : [2016-01-15]1株→1.1株