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
2025-02-1379579977178760,300787
2025-02-1280280279579513,600795
2025-02-1079680279380214,800802
2025-02-0780080379279916,100799
2025-02-0679580879580024,900800
2025-02-0582282379579563,400795
2025-02-0482485080382251,700822
2025-02-03850855812812102,000812
2025-01-3187687885186396,500863
2025-01-30902916874891180,600891
2025-01-291,0831,0941,0201,032129,4001,032
2025-01-281,0751,1161,0681,09488,0001,094
2025-01-271,0741,0861,0701,075113,1001,075
2025-01-241,0531,0831,0481,07141,7001,071
2025-01-231,0371,0681,0361,05339,0001,053
2025-01-221,0301,0501,0291,03832,3001,038
2025-01-211,0351,0381,0231,02923,0001,029
2025-01-201,0121,0311,0121,02223,5001,022
2025-01-171,0091,0241,0091,01115,3001,011
2025-01-161,0461,0461,0041,01836,7001,018
2025-01-151,0351,0589771,023108,5001,023
2025-01-141,0621,0621,0101,02362,8001,023
2025-01-101,0951,0951,0511,06257,1001,062
2025-01-091,1321,1321,1001,10648,8001,106
2025-01-081,1271,1441,1201,12568,3001,125
2025-01-071,1091,1271,0931,12758,2001,127
2025-01-061,0641,1101,0641,08272,5001,082

分割・併合履歴 : [2016-01-15]1株→1.1株