KabuInsight

ＯＳＧコーポレーション

6757
スタンダード/電気機器/OSG CORPORATION CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13814.0818.0814.0814.0-1.0-0.12%1,100
2026-03-12815.0822.0815.0815.0-4.0-0.49%2,800
2026-03-11820.0824.0814.0819.0-1.0-0.12%5,800
2026-03-10816.0825.0816.0820.0+4.0+0.49%4,100
2026-03-09817.0817.0797.0816.00.00.00%8,300
2026-03-06823.0825.0813.0816.0+2.0+0.25%3,900
2026-03-05819.0827.0809.0814.0+18.0+2.26%10,500
2026-03-04806.0806.0789.0796.0-13.0-1.61%27,200
2026-03-03830.0830.0809.0809.0-19.0-2.29%13,400
2026-03-02837.0841.0822.0828.0-10.0-1.19%22,900
2026-02-27815.0838.0815.0838.0+27.0+3.33%17,500
2026-02-26806.0820.0800.0811.0+1.0+0.12%9,600
2026-02-25810.0812.0800.0810.0+1.0+0.12%13,600
2026-02-24807.0810.0795.0809.0+2.0+0.25%31,900
2026-02-20818.0818.0807.0807.0-12.0-1.47%10,400
2026-02-19824.0832.0809.0819.0-11.0-1.33%18,900
2026-02-18829.0834.0822.0830.0+6.0+0.73%18,600
2026-02-17825.0830.0821.0824.0-3.0-0.36%7,800
2026-02-16822.0830.0819.0827.0+2.0+0.24%6,200
2026-02-13829.0829.0814.0825.0-5.0-0.60%14,300
2026-02-12838.0842.0830.0830.0-2.0-0.24%13,300
2026-02-10830.0839.0827.0832.0+2.0+0.24%28,300
2026-02-09818.0833.0807.0830.0+13.0+1.59%21,900
2026-02-06827.0834.0803.0817.0-12.0-1.45%41,600
2026-02-05820.0829.0820.0829.0+3.0+0.36%10,000
2026-02-04810.0826.0810.0826.0+16.0+1.98%27,200
2026-02-03814.0814.0805.0810.0-6.0-0.74%38,900
2026-02-02821.0835.0806.0816.0-5.0-0.61%48,900
2026-01-30830.0833.0808.0821.0-11.0-1.32%75,500
2026-01-29846.0870.0830.0832.0-108.0-11.49%151,700
2026-01-28980.0980.0940.0940.0-44.0-4.47%111,300
2026-01-27992.0993.0984.0984.0-15.0-1.50%60,100
2026-01-26997.01,000.0995.0999.0+2.0+0.20%57,200
2026-01-23998.01,000.0996.0997.0-1.0-0.10%28,600
2026-01-221,013.01,018.0996.0998.0-2.0-0.20%40,600
2026-01-211,000.01,000.0994.01,000.0+5.0+0.50%31,900
2026-01-20996.0999.0994.0995.0+1.0+0.10%19,500
2026-01-19997.0999.0992.0994.0-1.0-0.10%21,800
2026-01-16991.01,000.0990.0995.00.00.00%24,700
2026-01-15991.0999.0985.0995.0+3.0+0.30%57,000
2026-01-141,006.01,006.0991.0992.0-10.0-1.00%42,000
2026-01-131,008.01,012.0992.01,002.0-1.0-0.10%51,000
2026-01-091,004.01,010.01,002.01,003.0+1.0+0.10%18,500
2026-01-081,002.01,010.01,001.01,002.0+1.0+0.10%25,300
2026-01-071,008.01,012.0999.01,001.0-7.0-0.69%55,800
2026-01-061,011.01,016.01,008.01,008.00.00.00%23,800
2026-01-051,010.01,017.01,004.01,008.00.00.00%50,200
2025-12-301,001.01,017.01,000.01,008.0+8.0+0.80%26,600
2025-12-29993.01,016.0989.01,000.0+7.0+0.70%27,200
2025-12-26993.01,000.0988.0993.00.00.00%42,000
2025-12-25986.0993.0986.0993.0+7.0+0.71%5,900
2025-12-24990.0990.0985.0986.0+1.0+0.10%6,300
2025-12-23989.0989.0984.0985.0+1.0+0.10%4,600
2025-12-22991.0991.0980.0984.0-7.0-0.71%14,300
2025-12-19995.0997.0990.0991.0-3.0-0.30%8,800
2025-12-18995.0999.0986.0994.0+1.0+0.10%8,000
2025-12-17999.01,000.0990.0993.0-10.0-1.00%5,100
2025-12-161,008.01,008.0994.01,003.0-1.0-0.10%8,100
2025-12-15998.01,010.0988.01,004.0+11.0+1.11%32,700
2025-12-12977.0993.0977.0993.0+19.0+1.95%13,300
2025-12-11971.0977.0970.0974.0+2.0+0.21%2,900
2025-12-10975.0977.0972.0972.0-3.0-0.31%5,800
2025-12-09974.0976.0974.0975.0+1.0+0.10%2,400
2025-12-08981.0985.0972.0974.0-7.0-0.71%6,000
2025-12-05980.0981.0974.0981.0+1.0+0.10%2,900
2025-12-04974.0980.0972.0980.0+3.0+0.31%2,900
2025-12-03976.0977.0972.0977.0+1.0+0.10%3,400
2025-12-02973.0980.0972.0976.0+3.0+0.31%18,100
2025-12-01973.0977.0973.0973.0+1.0+0.10%1,800
2025-11-28976.0990.0971.0972.0-3.0-0.31%11,700
2025-11-27967.0975.0964.0975.0+8.0+0.83%12,600
2025-11-26957.0967.0957.0967.0+10.0+1.04%7,700
2025-11-25949.0957.0949.0957.0+9.0+0.95%5,800
2025-11-21948.0950.0948.0948.0-2.0-0.21%1,700
2025-11-20950.0956.0950.0950.0+1.0+0.11%1,400
2025-11-19945.0951.0945.0949.0+4.0+0.42%1,300
2025-11-18955.0956.0945.0945.0-10.0-1.05%3,800
2025-11-17946.0955.0945.0955.0+9.0+0.95%4,100
2025-11-14951.0953.0945.0946.0-5.0-0.53%4,200
2025-11-13948.0951.0947.0951.0+1.0+0.11%4,500
2025-11-12949.0954.0945.0950.0-1.0-0.11%3,400
2025-11-11954.0954.0945.0951.0-3.0-0.31%7,700
2025-11-10954.0960.0953.0954.0+4.0+0.42%3,000
2025-11-07947.0954.0947.0950.0-3.0-0.31%2,800
2025-11-06949.0954.0947.0953.0+6.0+0.63%5,200
2025-11-05953.0953.0946.0947.00.00.00%2,900
2025-11-04953.0953.0946.0947.00.00.00%3,700
2025-10-31953.0953.0947.0947.0-6.0-0.63%5,100
2025-10-30960.0960.0949.0953.0+8.0+0.85%5,600
2025-10-29955.0955.0945.0945.0-9.0-0.94%8,200
2025-10-28949.0958.0949.0954.0+8.0+0.85%6,900
2025-10-27941.0946.0941.0946.0+12.0+1.28%6,900
2025-10-24928.0934.0928.0934.0+6.0+0.65%7,000
2025-10-23925.0929.0924.0928.0+1.0+0.11%4,600
2025-10-22927.0928.0925.0927.0+1.0+0.11%5,200
2025-10-21927.0927.0923.0926.0-1.0-0.11%2,300
2025-10-20925.0930.0921.0927.0+7.0+0.76%4,400
2025-10-17923.0931.0920.0920.0-10.0-1.08%5,800
2025-10-16920.0930.0920.0930.0+10.0+1.09%3,700
2025-10-15924.0928.0920.0920.0-10.0-1.08%3,600
2025-10-14900.0930.0900.0930.0-4.0-0.43%11,100
2025-10-10936.0936.0929.0934.0-1.0-0.11%1,800
2025-10-09936.0936.0928.0935.0+1.0+0.11%2,700
2025-10-08929.0934.0927.0934.0+5.0+0.54%5,900
2025-10-07918.0929.0917.0929.0+10.0+1.09%5,700
2025-10-06915.0930.0915.0919.0+3.0+0.33%4,500
2025-10-03928.0929.0910.0916.0-10.0-1.08%7,300
2025-10-02923.0930.0913.0926.0+4.0+0.43%4,400
2025-10-01936.0936.0922.0922.0-13.0-1.39%2,400
2025-09-30935.0935.0923.0935.00.00.00%6,400
2025-09-29927.0935.0912.0935.0+7.0+0.75%11,100
2025-09-26928.0935.0925.0928.0+4.0+0.43%11,800
2025-09-25898.0925.0898.0924.0+27.0+3.01%24,700
2025-09-24886.0897.0886.0897.0+7.0+0.79%7,200
2025-09-22874.0890.0873.0890.0+15.0+1.71%21,700
2025-09-19872.0879.0869.0875.0+4.0+0.46%4,800
2025-09-18875.0880.0871.0871.0+1.0+0.11%7,700
2025-09-17868.0875.0865.0870.0+2.0+0.23%8,200
2025-09-16861.0872.0861.0868.0+5.0+0.58%8,500
2025-09-12871.0877.0862.0863.0——31,600

直近120営業日分を表示