6757 (株)OSGコーポレーション の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-038058227928229,000822
2024-10-028118118038052,000805
2024-10-018008108008104,700810
2024-09-307818077807929,500792
2024-09-277867907867904,700790
2024-09-267837857787831,900783
2024-09-257837857837832,600783
2024-09-247777837777833,100783
2024-09-207797807777772,400777
2024-09-197807807787801,500780
2024-09-187827907807803,300780
2024-09-177727777647777,600777
2024-09-137657657577582,000758
2024-09-127647657527525,000752
2024-09-1179179176076014,900760
2024-09-1079980578479417,600794
2024-09-097827917517849,400784
2024-09-067887897877891,400789
2024-09-057837907827903,400790
2024-09-047877887827833,100783
2024-09-037827887827873,100787
2024-09-027817897817812,600781
2024-08-307797837777812,400781
2024-08-297857857737755,700775
2024-08-287967967857863,700786
2024-08-277967967937962,400796
2024-08-267917947907944,700794
2024-08-237837907837903,500790
2024-08-227877887837831,500783
2024-08-217877877807802,700780
2024-08-207717857717851,200785
2024-08-1978278276676911,300769
2024-08-167867907827822,300782
2024-08-157857867777814,100781
2024-08-147597857557855,700785
2024-08-137447547407544,500754
2024-08-0973474573473710,300737
2024-08-087577707397399,700739
2024-08-0774981071375758,100757
2024-08-067358087357528,200752
2024-08-0576478075875812,900758
2024-08-0284584682282414,000824
2024-08-018558558458455,400845
2024-07-318508558478552,400855
2024-07-308488598458504,500850
2024-07-2985185885085225,700852
2024-07-268658678558567,200856
2024-07-2587887987087032,600870
2024-07-248838838788781,200878
2024-07-23879883875880600880
2024-07-228788838788792,100879
2024-07-198748768728731,900873
2024-07-188778838758766,700876
2024-07-178838848768801,600880
2024-07-168758808718806,000880
2024-07-128778778748752,400875
2024-07-11872877872877500877
2024-07-108778808738731,500873
2024-07-098758788758752,800875
2024-07-088758758728743,400874
2024-07-058718758708707,300870
2024-07-048728758718712,900871
2024-07-038718728718725,100872
2024-07-028718718658714,300871
2024-07-018678838668715,500871
2024-06-288668688668661,100866
2024-06-278678698668692,000869
2024-06-268678678608662,100866
2024-06-258638678588605,300860
2024-06-248588678588631,300863
2024-06-218558848558584,600858
2024-06-208598598548551,900855
2024-06-19858858850851700851
2024-06-188518528498511,700851
2024-06-178508558418556,900855
2024-06-148548628458528,500852
2024-06-138588588548543,700854
2024-06-1285887085885810,000858
2024-06-1185188185187914,300879
2024-06-108518518478502,200850
2024-06-078488548478482,000848
2024-06-068498498478472,300847
2024-06-058548548488493,300849
2024-06-048488558488541,800854
2024-06-038548558468495,100849
2024-05-318518638458502,900850
2024-05-308528568478512,000851
2024-05-2986486783086011,900860
2024-05-288668668578572,400857
2024-05-278698708658653,000865
2024-05-248688708688691,800869
2024-05-238818828668683,400868
2024-05-228688758678682,800868
2024-05-218718718688682,400868
2024-05-208778778668703,700870
2024-05-178788808748772,000877
2024-05-16877879876878500878
2024-05-158798908728787,400878
2024-05-148878878808803,800880
2024-05-138888908818863,500886
2024-05-108838898838884,100888
2024-05-098878878788843,700884
2024-05-088878878758797,300879
2024-05-078788878788835,900883
2024-05-028758828748777,600877
2024-05-018688828688745,500874
2024-04-308638668608666,200866
2024-04-268638678638641,200864
2024-04-258698698608683,700868
2024-04-248648698598695,800869
2024-04-238538648538647,900864
2024-04-228648648508584,200858
2024-04-1987787784086017,700860
2024-04-188798798758772,800877
2024-04-1789189186087910,000879
2024-04-169049048908907,500890
2024-04-159049068988983,200898
2024-04-129059099019014,800901
2024-04-1190290689590511,400905
2024-04-1090290689890210,000902
2024-04-098969028969022,100902
2024-04-088999028949001,900900
2024-04-058958958918953,800895
2024-04-049079088908933,500893
2024-04-039069068918994,200899
2024-04-0291291289590710,000907
2024-04-019209209079083,300908
2024-03-299039119039112,100911
2024-03-289119139009024,700902
2024-03-2789891189691110,300911
2024-03-2690490589789713,400897
2024-03-2590991790090321,200903
2024-03-2290591990491221,600912
2024-03-2191392090590737,200907
2024-03-1992592590891615,400916
2024-03-1889693489593444,400934
2024-03-1590891988789039,300890
2024-03-149179279119147,800914
2024-03-139429509179248,600924
2024-03-1292494192293315,200933
2024-03-1195295292292410,300924
2024-03-0895996594294914,400949
2024-03-0795196593595820,700958
2024-03-0694895994095215,300952
2024-03-0593094892494814,500948
2024-03-0492595992593227,900932
2024-03-0193396091093539,600935
2024-02-2994694892894113,400941
2024-02-289509609449536,600953
2024-02-2795096595096019,000960
2024-02-2694796693994619,500946
2024-02-2294694993093213,200932
2024-02-2195597092894539,300945
2024-02-2094896193895822,300958
2024-02-1993094993094521,100945
2024-02-1690093690093425,000934
2024-02-1591891889689937,400899
2024-02-1491292990192122,000921
2024-02-1391792390290518,700905
2024-02-0992894391491531,500915
2024-02-0892393790593328,900933
2024-02-0790192790192041,900920
2024-02-0693093089489774,400897
2024-02-0593094691593786,900937
2024-02-0296097193493897,300938
2024-02-011,0081,00897297288,200972
2024-01-311,0801,0801,0001,022132,6001,022
2024-01-301,0751,1141,0411,088223,4001,088
2024-01-291,2281,2681,2141,265216,0001,265
2024-01-261,2041,2201,1981,22070,3001,220
2024-01-251,1951,2051,1951,20473,7001,204
2024-01-241,1901,2001,1851,19580,5001,195
2024-01-231,1951,2001,1891,19072,5001,190
2024-01-221,2001,2001,1851,19264,0001,192
2024-01-191,1951,2061,1861,190104,5001,190
2024-01-181,1881,2001,1761,19053,1001,190
2024-01-171,1581,1861,1581,17559,9001,175
2024-01-161,1501,1701,1481,16048,2001,160
2024-01-151,0961,1751,0931,142107,4001,142
2024-01-121,1301,1311,0611,091109,1001,091
2024-01-111,1971,1971,1321,14057,7001,140
2024-01-101,1501,2131,1311,16275,9001,162
2024-01-091,0781,1381,0781,12691,1001,126
2024-01-051,0431,0791,0361,06247,9001,062
2024-01-041,0251,0381,0221,03254,5001,032

分割・併合履歴 : [2016-01-15]1株→1.1株