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
2023-12-29	995	1,020	985	1,020	63,000	1,020
2023-12-28	960	1,000	958	995	60,900	995
2023-12-27	949	957	948	956	34,000	956
2023-12-26	938	945	938	945	18,600	945
2023-12-25	938	941	934	940	10,100	940
2023-12-22	940	940	928	938	8,900	938
2023-12-21	929	940	920	940	22,100	940
2023-12-20	910	927	910	927	15,500	927
2023-12-19	904	913	904	905	6,300	905
2023-12-18	882	909	882	904	9,500	904
2023-12-15	899	906	893	897	6,300	897
2023-12-14	898	914	871	893	23,200	893
2023-12-13	875	899	870	885	69,500	885
2023-12-12	898	921	893	914	16,200	914
2023-12-11	909	910	875	888	30,400	888
2023-12-08	928	928	903	910	15,000	910
2023-12-07	928	934	915	915	20,500	915
2023-12-06	925	944	905	928	37,700	928
2023-12-05	895	945	895	926	75,200	926
2023-12-04	888	900	884	892	17,700	892
2023-12-01	870	888	870	884	13,000	884
2023-11-30	871	876	860	876	19,800	876
2023-11-29	878	889	872	882	9,400	882
2023-11-28	877	879	875	879	4,500	879
2023-11-27	872	889	870	877	16,400	877
2023-11-24	860	875	860	872	9,300	872
2023-11-22	862	863	860	863	3,600	863
2023-11-21	865	865	860	865	2,100	865
2023-11-20	866	866	862	864	3,200	864
2023-11-17	857	865	855	863	1,800	863
2023-11-16	864	865	853	861	4,500	861
2023-11-15	860	865	858	864	8,200	864
2023-11-14	851	859	851	859	2,100	859
2023-11-13	865	865	852	856	4,900	856
2023-11-10	855	858	852	852	1,900	852
2023-11-09	855	856	850	855	1,500	855
2023-11-08	864	864	853	855	2,800	855
2023-11-07	860	860	858	860	3,000	860
2023-11-06	855	859	850	858	5,600	858
2023-11-02	856	863	855	855	1,400	855
2023-11-01	865	865	856	856	3,800	856
2023-10-31	860	861	860	860	700	860
2023-10-30	860	868	850	859	8,400	859
2023-10-27	858	858	855	856	3,500	856
2023-10-26	844	855	844	855	3,300	855
2023-10-25	837	855	834	844	7,800	844
2023-10-24	858	858	823	837	11,000	837
2023-10-23	858	859	855	859	2,500	859
2023-10-20	854	859	852	858	2,200	858
2023-10-19	858	859	850	853	5,200	853
2023-10-18	860	860	853	859	2,300	859
2023-10-17	860	860	852	852	4,600	852
2023-10-16	860	862	853	855	5,200	855
2023-10-13	859	859	855	859	1,300	859
2023-10-12	852	859	851	857	3,900	857
2023-10-11	855	858	850	855	3,400	855
2023-10-10	850	860	850	851	4,900	851
2023-10-06	855	868	844	860	4,600	860
2023-10-05	849	852	845	850	5,100	850
2023-10-04	842	850	839	841	6,900	841
2023-10-03	865	865	854	854	5,200	854
2023-10-02	859	865	851	865	5,000	865
2023-09-29	862	868	854	854	6,100	854
2023-09-28	862	862	854	859	3,100	859
2023-09-27	855	862	855	862	1,300	862
2023-09-26	861	865	855	856	7,200	856
2023-09-25	853	862	853	858	2,500	858
2023-09-22	857	857	850	852	4,900	852
2023-09-21	851	856	850	854	3,300	854
2023-09-20	855	859	848	850	6,400	850
2023-09-19	844	855	843	855	17,400	855
2023-09-15	840	847	838	840	9,800	840
2023-09-14	841	841	832	840	3,300	840
2023-09-13	835	843	835	838	3,500	838
2023-09-12	820	837	820	835	6,300	835
2023-09-11	835	838	817	820	17,500	820
2023-09-08	843	844	837	837	3,900	837
2023-09-07	838	844	836	843	12,800	843
2023-09-06	840	843	837	839	3,600	839
2023-09-05	839	840	836	840	4,100	840
2023-09-04	840	841	833	837	4,400	837
2023-09-01	835	835	822	833	3,500	833
2023-08-31	816	832	816	827	7,000	827
2023-08-30	839	839	816	823	16,300	823
2023-08-29	818	835	818	834	17,700	834
2023-08-28	814	818	814	818	2,000	818
2023-08-25	814	814	812	814	2,100	814
2023-08-24	814	814	810	814	1,700	814
2023-08-23	810	817	810	814	3,300	814
2023-08-22	810	813	808	812	1,000	812
2023-08-21	807	819	807	810	4,000	810
2023-08-18	809	816	809	811	1,000	811
2023-08-17	815	815	809	809	600	809
2023-08-16	812	820	810	815	4,700	815
2023-08-15	814	814	808	808	1,100	808
2023-08-14	811	817	810	810	6,000	810
2023-08-10	814	815	811	811	1,900	811
2023-08-09	808	812	808	810	1,700	810
2023-08-08	813	813	805	812	5,200	812
2023-08-07	817	817	812	813	1,500	813
2023-08-04	813	813	812	812	2,300	812
2023-08-03	820	820	813	813	2,800	813
2023-08-02	820	820	815	816	3,700	816
2023-08-01	823	823	818	818	5,600	818
2023-07-31	827	827	817	817	5,700	817
2023-07-28	819	823	805	815	4,400	815
2023-07-27	828	828	821	822	3,800	822
2023-07-26	817	830	817	828	4,500	828
2023-07-25	810	821	810	817	6,800	817
2023-07-24	801	810	801	810	4,500	810
2023-07-21	795	799	795	799	10,200	799
2023-07-20	805	805	798	803	2,700	803
2023-07-19	809	811	800	802	7,400	802
2023-07-18	813	813	809	809	3,300	809
2023-07-14	812	816	810	814	2,100	814
2023-07-13	830	830	800	812	9,700	812
2023-07-12	832	832	820	820	5,700	820
2023-07-11	846	846	829	831	15,900	831
2023-07-10	838	838	824	825	10,000	825
2023-07-07	819	830	815	818	12,800	818
2023-07-06	813	819	811	815	7,900	815
2023-07-05	800	813	798	810	19,500	810
2023-07-04	796	799	793	795	3,000	795
2023-07-03	795	796	791	793	5,600	793
2023-06-30	787	794	786	791	2,700	791
2023-06-29	787	799	785	787	5,600	787
2023-06-28	786	787	782	783	2,300	783
2023-06-27	781	782	781	782	1,500	782
2023-06-26	785	786	781	781	4,800	781
2023-06-23	785	786	781	781	5,400	781
2023-06-22	785	788	785	785	3,500	785
2023-06-21	789	789	783	788	2,000	788
2023-06-20	785	787	785	785	1,900	785
2023-06-19	788	788	783	788	6,100	788
2023-06-16	786	787	782	783	3,000	783
2023-06-15	783	787	780	784	1,700	784
2023-06-14	786	787	780	783	5,200	783
2023-06-13	782	785	780	782	3,600	782
2023-06-12	780	790	780	782	10,300	782
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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]