6757 (株)OSGコーポレーション の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 795 | 799 | 771 | 787 | 60,300 | 787 |
2025-02-12 | 802 | 802 | 795 | 795 | 13,600 | 795 |
2025-02-10 | 796 | 802 | 793 | 802 | 14,800 | 802 |
2025-02-07 | 800 | 803 | 792 | 799 | 16,100 | 799 |
2025-02-06 | 795 | 808 | 795 | 800 | 24,900 | 800 |
2025-02-05 | 822 | 823 | 795 | 795 | 63,400 | 795 |
2025-02-04 | 824 | 850 | 803 | 822 | 51,700 | 822 |
2025-02-03 | 850 | 855 | 812 | 812 | 102,000 | 812 |
2025-01-31 | 876 | 878 | 851 | 863 | 96,500 | 863 |
2025-01-30 | 902 | 916 | 874 | 891 | 180,600 | 891 |
2025-01-29 | 1,083 | 1,094 | 1,020 | 1,032 | 129,400 | 1,032 |
2025-01-28 | 1,075 | 1,116 | 1,068 | 1,094 | 88,000 | 1,094 |
2025-01-27 | 1,074 | 1,086 | 1,070 | 1,075 | 113,100 | 1,075 |
2025-01-24 | 1,053 | 1,083 | 1,048 | 1,071 | 41,700 | 1,071 |
2025-01-23 | 1,037 | 1,068 | 1,036 | 1,053 | 39,000 | 1,053 |
2025-01-22 | 1,030 | 1,050 | 1,029 | 1,038 | 32,300 | 1,038 |
2025-01-21 | 1,035 | 1,038 | 1,023 | 1,029 | 23,000 | 1,029 |
2025-01-20 | 1,012 | 1,031 | 1,012 | 1,022 | 23,500 | 1,022 |
2025-01-17 | 1,009 | 1,024 | 1,009 | 1,011 | 15,300 | 1,011 |
2025-01-16 | 1,046 | 1,046 | 1,004 | 1,018 | 36,700 | 1,018 |
2025-01-15 | 1,035 | 1,058 | 977 | 1,023 | 108,500 | 1,023 |
2025-01-14 | 1,062 | 1,062 | 1,010 | 1,023 | 62,800 | 1,023 |
2025-01-10 | 1,095 | 1,095 | 1,051 | 1,062 | 57,100 | 1,062 |
2025-01-09 | 1,132 | 1,132 | 1,100 | 1,106 | 48,800 | 1,106 |
2025-01-08 | 1,127 | 1,144 | 1,120 | 1,125 | 68,300 | 1,125 |
2025-01-07 | 1,109 | 1,127 | 1,093 | 1,127 | 58,200 | 1,127 |
2025-01-06 | 1,064 | 1,110 | 1,064 | 1,082 | 72,500 | 1,082 |
分割・併合履歴 : [2016-01-15]1株→1.1株