Comparing Back to the side-by-side chart ↗
OSG Corporation（6136.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3857.00 | 3976.00 | 3833.00 | 3850.00 | +2.53% | 825,800 |
| 2026-10-15 | 3799.00 | 3858.00 | 3701.00 | 3755.00 | -5.75% | 728,900 |
| 2026-10-14 | 3909.00 | 4073.00 | 3891.00 | 3984.00 | +3.19% | 965,800 |
| 2026-10-13 | 3770.00 | 3883.00 | 3712.00 | 3861.00 | +5.69% | 1,512,300 |
| 2026-10-09 | 3600.00 | 3692.00 | 3577.00 | 3653.00 | -0.27% | 451,600 |
| 2026-10-08 | 3710.00 | 3714.00 | 3651.00 | 3663.00 | -2.92% | 370,000 |
| 2026-10-07 | 3790.00 | 3828.00 | 3749.00 | 3773.00 | -0.32% | 308,300 |
| 2026-10-06 | 3770.00 | 3799.00 | 3721.00 | 3785.00 | +0.93% | 265,700 |
| 2026-10-05 | 3704.00 | 3750.00 | 3674.00 | 3750.00 | +2.77% | 350,700 |
| 2026-10-02 | 3642.00 | 3710.00 | 3628.00 | 3649.00 | +0.00% | 317,500 |
| 2026-10-01 | 3580.00 | 3666.00 | 3570.00 | 3649.00 | +1.45% | 340,100 |
| 2026-09-30 | 3561.00 | 3617.00 | 3561.00 | 3597.00 | +1.18% | 382,800 |
| 2026-09-29 | 3517.00 | 3565.00 | 3503.00 | 3555.00 | +0.03% | 292,800 |
| 2026-09-28 | 3580.00 | 3611.00 | 3554.00 | 3554.00 | -0.28% | 287,500 |
| 2026-09-25 | 3515.00 | 3569.00 | 3491.00 | 3564.00 | +0.68% | 590,100 |
| 2026-09-24 | 3543.00 | 3565.00 | 3481.00 | 3540.00 | +1.49% | 416,500 |
| 2026-09-18 | 3500.00 | 3516.00 | 3456.00 | 3488.00 | +0.87% | 476,400 |
| 2026-09-17 | 3501.00 | 3527.00 | 3437.00 | 3458.00 | -1.12% | 340,400 |
| 2026-09-16 | 3405.00 | 3497.00 | 3401.00 | 3497.00 | +1.86% | 295,600 |
| 2026-09-15 | 3400.00 | 3459.00 | 3370.00 | 3433.00 | +0.97% | 240,600 |
| 2026-09-14 | 3341.00 | 3413.00 | 3305.00 | 3400.00 | +0.53% | 258,000 |
| 2026-09-11 | 3307.00 | 3390.00 | 3282.00 | 3382.00 | -1.17% | 318,900 |
| 2026-09-10 | 3467.00 | 3469.00 | 3388.00 | 3422.00 | -1.72% | 274,000 |
| 2026-09-09 | 3451.00 | 3501.00 | 3445.00 | 3482.00 | +1.66% | 291,200 |
| 2026-09-08 | 3600.00 | 3614.00 | 3420.00 | 3425.00 | -6.09% | 483,500 |
| 2026-09-07 | 3630.00 | 3665.00 | 3608.00 | 3647.00 | +1.31% | 167,600 |
| 2026-09-04 | 3557.00 | 3602.00 | 3531.00 | 3600.00 | +0.33% | 241,700 |
| 2026-09-03 | 3582.00 | 3599.00 | 3525.00 | 3588.00 | +0.59% | 299,900 |
| 2026-09-02 | 3638.00 | 3659.00 | 3567.00 | 3567.00 | -3.59% | 316,400 |
| 2026-09-01 | 3680.00 | 3733.00 | 3646.00 | 3700.00 | -0.35% | 334,900 |
| 2026-08-31 | 3685.00 | 3746.00 | 3637.00 | 3713.00 | +0.19% | 377,900 |
| 2026-08-28 | 3749.00 | 3799.00 | 3700.00 | 3706.00 | -0.64% | 412,900 |
| 2026-08-27 | 3786.00 | 3836.00 | 3728.00 | 3730.00 | -1.22% | 410,000 |
| 2026-08-26 | 3725.00 | 3776.00 | 3693.00 | 3776.00 | +1.29% | 200,600 |
| 2026-08-25 | 3707.00 | 3743.00 | 3636.00 | 3728.00 | +0.57% | 205,400 |
| 2026-08-24 | 3631.00 | 3734.00 | 3615.00 | 3707.00 | +1.87% | 291,500 |
| 2026-08-21 | 3617.00 | 3673.00 | 3601.00 | 3639.00 | -0.95% | 327,600 |
| 2026-08-20 | 3658.00 | 3688.00 | 3619.00 | 3674.00 | +1.16% | 255,000 |
| 2026-08-19 | 3688.00 | 3720.00 | 3613.00 | 3632.00 | -5.12% | 299,700 |
| 2026-08-18 | 4066.00 | 4079.00 | 3819.00 | 3828.00 | -3.21% | 609,400 |
| 2026-08-17 | 3910.00 | 3982.00 | 3853.00 | 3955.00 | +1.23% | 327,100 |
| 2026-08-14 | 3950.00 | 3970.00 | 3873.00 | 3907.00 | +0.08% | 213,100 |
| 2026-08-13 | 3923.00 | 3929.00 | 3843.00 | 3904.00 | +0.64% | 286,100 |
| 2026-08-12 | 3891.00 | 3916.00 | 3802.00 | 3879.00 | -0.31% | 291,800 |
| 2026-08-10 | 3961.00 | 4020.00 | 3880.00 | 3891.00 | -1.02% | 310,900 |
| 2026-08-07 | 3962.00 | 3984.00 | 3849.00 | 3931.00 | -0.53% | 316,700 |
| 2026-08-06 | 3920.00 | 3985.00 | 3880.00 | 3952.00 | -0.95% | 288,500 |
| 2026-08-05 | 3809.00 | 3996.00 | 3792.00 | 3990.00 | +8.19% | 540,600 |
| 2026-08-04 | 3629.00 | 3718.00 | 3619.00 | 3688.00 | +1.91% | 360,400 |
| 2026-08-03 | 3634.00 | 3671.00 | 3514.00 | 3619.00 | -1.55% | 460,000 |
| 2026-07-31 | 3650.00 | 3717.00 | 3569.00 | 3676.00 | +3.23% | 592,900 |
| 2026-07-30 | 3596.00 | 3653.00 | 3533.00 | 3561.00 | -1.68% | 466,600 |
| 2026-07-29 | 3730.00 | 3736.00 | 3539.00 | 3622.00 | -2.56% | 587,200 |
| 2026-07-28 | 3867.00 | 3900.00 | 3707.00 | 3717.00 | -7.24% | 652,700 |
| 2026-07-27 | 3860.00 | 4007.00 | 3840.00 | 4007.00 | +3.81% | 710,300 |
| 2026-07-24 | 3800.00 | 3894.00 | 3780.00 | 3860.00 | +2.39% | 705,200 |
| 2026-07-23 | 3749.00 | 3800.00 | 3720.00 | 3770.00 | +0.51% | 406,600 |
| 2026-07-22 | 3810.00 | 3850.00 | 3751.00 | 3751.00 | -1.03% | 534,800 |
| 2026-07-21 | 3810.00 | 3826.00 | 3731.00 | 3790.00 | +1.34% | 533,700 |
| 2026-07-17 | 3865.00 | 3888.00 | 3668.00 | 3740.00 | -4.25% | 618,900 |
| 2026-07-16 | 3982.00 | 3987.00 | 3858.00 | 3906.00 | -1.74% | 471,300 |
| 2026-07-15 | 4030.00 | 4057.00 | 3905.00 | 3975.00 | +0.13% | 553,300 |
| 2026-07-14 | 4000.00 | 4023.00 | 3867.00 | 3970.00 | -2.17% | 785,400 |
| 2026-07-13 | 4197.00 | 4223.00 | 4035.00 | 4058.00 | +7.44% | 1,237,900 |
| 2026-07-10 | 3900.00 | 3926.00 | 3757.00 | 3777.00 | -1.38% | 542,700 |
| 2026-07-09 | 3781.00 | 3834.00 | 3750.00 | 3830.00 | +2.68% | 669,500 |
| 2026-07-08 | 3835.00 | 3878.00 | 3712.00 | 3730.00 | -3.74% | 529,200 |
| 2026-07-07 | 4001.00 | 4022.00 | 3824.00 | 3875.00 | -3.61% | 552,300 |
| 2026-07-06 | 4031.00 | 4123.00 | 3950.00 | 4020.00 | -1.98% | 719,900 |
| 2026-07-03 | 3830.00 | 4101.00 | 3751.00 | 4101.00 | +10.18% | 1,352,800 |
| 2026-07-02 | 3725.00 | 3788.00 | 3633.00 | 3722.00 | -1.72% | 466,000 |
| 2026-07-01 | 3702.00 | 3819.00 | 3702.00 | 3787.00 | +4.27% | 440,900 |
| 2026-06-30 | 3600.00 | 3697.00 | 3569.00 | 3632.00 | +0.83% | 539,600 |
| 2026-06-29 | 3619.00 | 3619.00 | 3512.00 | 3602.00 | -0.72% | 377,000 |
| 2026-06-26 | 3718.00 | 3728.00 | 3591.00 | 3628.00 | -0.55% | 354,200 |
| 2026-06-25 | 3663.00 | 3692.00 | 3626.00 | 3648.00 | +1.53% | 416,900 |
| 2026-06-24 | 3624.00 | 3721.00 | 3578.00 | 3593.00 | -1.40% | 471,100 |
| 2026-06-23 | 3756.00 | 3766.00 | 3631.00 | 3644.00 | -2.49% | 462,100 |
| 2026-06-22 | 3670.00 | 3755.00 | 3665.00 | 3737.00 | +2.08% | 276,200 |
| 2026-06-19 | 3635.00 | 3685.00 | 3616.00 | 3661.00 | +1.13% | 378,200 |
| 2026-06-18 | 3558.00 | 3627.00 | 3526.00 | 3620.00 | +1.17% | 542,000 |
| 2026-06-17 | 3460.00 | 3578.00 | 3400.00 | 3578.00 | +2.35% | 507,200 |
| 2026-06-16 | 3466.00 | 3496.00 | 3434.00 | 3496.00 | +0.17% | 411,700 |
| 2026-06-15 | 3440.00 | 3514.00 | 3395.00 | 3490.00 | +3.50% | 505,400 |
| 2026-06-12 | 3404.00 | 3474.00 | 3365.00 | 3372.00 | +1.63% | 477,900 |
| 2026-06-11 | 3226.00 | 3346.00 | 3161.00 | 3318.00 | +1.10% | 821,400 |
| 2026-06-10 | 3300.00 | 3323.00 | 3257.00 | 3282.00 | -0.70% | 273,300 |
| 2026-06-09 | 3320.00 | 3330.00 | 3231.00 | 3305.00 | +0.82% | 280,200 |
| 2026-06-08 | 3295.00 | 3334.00 | 3241.00 | 3278.00 | -4.24% | 224,300 |
| 2026-06-05 | 3368.00 | 3427.00 | 3331.00 | 3423.00 | +1.69% | 257,400 |
| 2026-06-04 | 3413.00 | 3477.00 | 3362.00 | 3366.00 | -3.36% | 381,400 |
| 2026-06-03 | 3400.00 | 3492.00 | 3391.00 | 3483.00 | +3.78% | 444,300 |
| 2026-06-02 | 3390.00 | 3390.00 | 3298.00 | 3356.00 | -2.53% | 331,100 |
| 2026-06-01 | 3400.00 | 3497.00 | 3350.00 | 3443.00 | +0.53% | 432,000 |
| 2026-05-29 | 3451.00 | 3463.00 | 3421.00 | 3425.00 | +0.03% | 532,100 |
| 2026-05-28 | 3406.00 | 3434.00 | 3362.00 | 3424.00 | -1.15% | 314,300 |
| 2026-05-27 | 3488.00 | 3520.00 | 3423.00 | 3464.00 | +0.26% | 374,800 |
| 2026-05-26 | 3500.00 | 3522.00 | 3426.00 | 3455.00 | -1.23% | 213,700 |
| 2026-05-25 | 3430.00 | 3539.00 | 3401.00 | 3498.00 | +3.03% | 303,200 |
| 2026-05-22 | 3346.00 | 3420.00 | 3303.00 | 3395.00 | +2.75% | 474,200 |
| 2026-05-21 | 3339.00 | 3361.00 | 3292.00 | 3304.00 | +1.07% | 496,000 |
| 2026-05-20 | 3303.00 | 3314.00 | 3235.00 | 3269.00 | -2.30% | 541,500 |
| 2026-05-19 | 3398.00 | 3399.00 | 3306.00 | 3346.00 | -1.41% | 825,800 |
| 2026-05-18 | 3506.00 | 3550.00 | 3364.00 | 3394.00 | -3.85% | 488,900 |
| 2026-05-15 | 3524.00 | 3594.00 | 3491.00 | 3530.00 | +1.12% | 617,300 |
| 2026-05-14 | 3591.00 | 3625.00 | 3491.00 | 3491.00 | -2.08% | 509,600 |
| 2026-05-13 | 3507.00 | 3565.00 | 3410.00 | 3565.00 | +1.65% | 647,200 |
| 2026-05-12 | 3508.00 | 3564.00 | 3481.00 | 3507.00 | +0.83% | 513,100 |
| 2026-05-11 | 3495.00 | 3528.00 | 3437.00 | 3478.00 | +1.46% | 652,300 |
| 2026-05-08 | 3356.00 | 3428.00 | 3320.00 | 3428.00 | +1.60% | 589,500 |
| 2026-05-07 | 3308.00 | 3384.00 | 3283.00 | 3374.00 | +3.62% | 976,800 |
| 2026-05-01 | 3240.00 | 3288.00 | 3200.00 | 3256.00 | -0.37% | 508,900 |
| 2026-04-30 | 3190.00 | 3279.00 | 3186.00 | 3268.00 | +1.55% | 709,500 |
| 2026-04-28 | 3227.00 | 3241.00 | 3175.00 | 3218.00 | +0.47% | 582,900 |
| 2026-04-27 | 3175.00 | 3275.00 | 3170.00 | 3203.00 | +1.78% | 577,900 |
| 2026-04-24 | 3100.00 | 3214.00 | 3093.00 | 3147.00 | +1.98% | 632,900 |
| 2026-04-23 | 3157.00 | 3208.00 | 3028.00 | 3086.00 | +1.21% | 1,032,600 |
| 2026-04-22 | 3047.00 | 3066.00 | 2984.50 | 3049.00 | -0.10% | 673,800 |
| 2026-04-21 | 3040.00 | 3072.00 | 2971.00 | 3052.00 | +0.59% | 648,700 |
| 2026-04-20 | 2991.50 | 3041.00 | 2976.00 | 3034.00 | +1.98% | 438,500 |
| 2026-04-17 | 2957.50 | 2995.00 | 2931.00 | 2975.00 | -0.77% | 532,600 |
| 2026-04-16 | 2971.00 | 3023.00 | 2955.50 | 2998.00 | +2.64% | 755,200 |
| 2026-04-15 | 2862.50 | 2949.00 | 2846.00 | 2921.00 | +2.49% | 530,500 |
| 2026-04-14 | 2862.50 | 2881.50 | 2840.00 | 2850.00 | +0.33% | 529,000 |
| 2026-04-13 | 2800.00 | 2880.00 | 2788.50 | 2840.50 | +3.29% | 836,000 |
| 2026-04-10 | 2725.00 | 2772.00 | 2710.50 | 2750.00 | +2.80% | 484,200 |
| 2026-04-09 | 2710.00 | 2723.50 | 2670.50 | 2675.00 | -1.07% | 440,000 |
| 2026-04-08 | 2722.00 | 2722.00 | 2676.00 | 2704.00 | +2.46% | 404,900 |
| 2026-04-07 | 2663.00 | 2663.00 | 2627.50 | 2639.00 | +0.04% | 225,900 |
| 2026-04-06 | 2659.00 | 2662.00 | 2627.00 | 2638.00 | -0.06% | 185,800 |
| 2026-04-03 | 2645.50 | 2655.50 | 2612.50 | 2639.50 | +1.36% | 299,300 |
| 2026-04-02 | 2643.00 | 2683.00 | 2600.00 | 2604.00 | -1.03% | 392,600 |
| 2026-04-01 | 2582.00 | 2631.00 | 2563.50 | 2631.00 | +3.99% | 245,900 |
| 2026-03-31 | 2464.00 | 2561.00 | 2457.00 | 2530.00 | +1.81% | 738,300 |
| 2026-03-30 | 2427.00 | 2485.00 | 2422.50 | 2485.00 | -2.17% | 262,200 |
| 2026-03-27 | 2530.00 | 2565.00 | 2495.50 | 2540.00 | -0.68% | 326,000 |
| 2026-03-26 | 2559.50 | 2582.00 | 2537.50 | 2557.50 | +0.71% | 352,900 |
| 2026-03-25 | 2548.00 | 2557.00 | 2524.00 | 2539.50 | +1.87% | 236,800 |
| 2026-03-24 | 2492.00 | 2499.00 | 2460.00 | 2493.00 | +2.09% | 210,000 |
| 2026-03-23 | 2493.00 | 2497.00 | 2430.00 | 2442.00 | -3.97% | 313,000 |
| 2026-03-19 | 2586.50 | 2607.50 | 2531.00 | 2543.00 | -3.05% | 358,000 |
| 2026-03-18 | 2601.50 | 2628.50 | 2585.00 | 2623.00 | +2.36% | 313,100 |
| 2026-03-17 | 2599.50 | 2623.50 | 2557.50 | 2562.50 | -0.10% | 175,600 |
| 2026-03-16 | 2556.00 | 2585.00 | 2543.00 | 2565.00 | -0.25% | 288,100 |
| 2026-03-13 | 2525.00 | 2597.50 | 2525.00 | 2571.50 | -0.14% | 404,600 |
| 2026-03-12 | 2611.00 | 2632.00 | 2562.00 | 2575.00 | -2.92% | 523,600 |
| 2026-03-11 | 2690.00 | 2693.00 | 2652.50 | 2652.50 | -0.28% | 226,800 |
| 2026-03-10 | 2617.50 | 2664.00 | 2611.50 | 2660.00 | +3.60% | 249,900 |
| 2026-03-09 | 2507.50 | 2594.00 | 2502.50 | 2567.50 | -6.24% | 499,300 |
| 2026-03-06 | 2678.50 | 2738.50 | 2650.00 | 2738.50 | -0.13% | 564,400 |
| 2026-03-05 | 2759.50 | 2787.50 | 2730.00 | 2742.00 | +1.56% | 248,400 |
| 2026-03-04 | 2722.00 | 2761.50 | 2659.00 | 2700.00 | -4.32% | 558,100 |
| 2026-03-03 | 2890.50 | 2924.00 | 2809.00 | 2822.00 | -3.52% | 363,100 |
| 2026-03-02 | 2926.50 | 2936.50 | 2867.50 | 2925.00 | -0.05% | 376,200 |
| 2026-02-27 | 2865.00 | 2935.50 | 2861.50 | 2926.50 | +1.97% | 450,700 |
| 2026-02-26 | 2877.50 | 2900.00 | 2860.00 | 2870.00 | -0.03% | 384,800 |
| 2026-02-25 | 2919.00 | 2919.00 | 2863.50 | 2871.00 | -0.81% | 669,100 |
| 2026-02-24 | 2869.00 | 2898.50 | 2852.00 | 2894.50 | +2.33% | 480,600 |
| 2026-02-20 | 2847.50 | 2859.50 | 2818.50 | 2828.50 | -1.26% | 338,700 |
| 2026-02-19 | 2830.00 | 2873.50 | 2822.00 | 2864.50 | +1.15% | 384,900 |
| 2026-02-18 | 2826.50 | 2848.00 | 2802.50 | 2832.00 | +0.64% | 234,100 |
| 2026-02-17 | 2796.00 | 2828.00 | 2773.00 | 2814.00 | +0.18% | 440,100 |
| 2026-02-16 | 2782.50 | 2822.50 | 2766.50 | 2809.00 | +1.70% | 429,700 |
| 2026-02-13 | 2786.00 | 2788.00 | 2726.50 | 2762.00 | -0.86% | 356,100 |
| 2026-02-12 | 2753.50 | 2799.50 | 2752.00 | 2786.00 | +1.57% | 376,700 |
| 2026-02-10 | 2726.50 | 2756.50 | 2723.00 | 2743.00 | +0.61% | 435,800 |
| 2026-02-09 | 2730.50 | 2741.00 | 2706.00 | 2726.50 | +2.37% | 343,100 |
| 2026-02-06 | 2632.50 | 2671.00 | 2622.50 | 2663.50 | +1.20% | 237,500 |
| 2026-02-05 | 2676.50 | 2676.50 | 2630.00 | 2632.00 | -0.53% | 310,000 |
| 2026-02-04 | 2634.50 | 2669.50 | 2622.00 | 2646.00 | +1.32% | 465,400 |
| 2026-02-03 | 2588.00 | 2632.00 | 2581.00 | 2611.50 | +2.17% | 317,100 |
| 2026-02-02 | 2632.00 | 2638.50 | 2556.00 | 2556.00 | -2.20% | 276,000 |
| 2026-01-30 | 2600.00 | 2626.50 | 2586.50 | 2613.50 | +1.18% | 334,500 |
| 2026-01-29 | 2576.50 | 2587.00 | 2551.00 | 2583.00 | +0.72% | 339,100 |
| 2026-01-28 | 2581.00 | 2608.00 | 2542.50 | 2564.50 | -0.95% | 441,400 |
| 2026-01-27 | 2541.50 | 2614.00 | 2541.50 | 2589.00 | +1.13% | 380,100 |
| 2026-01-26 | 2552.00 | 2583.00 | 2515.50 | 2560.00 | -1.14% | 309,600 |
| 2026-01-23 | 2587.00 | 2601.50 | 2567.50 | 2589.50 | +0.64% | 222,100 |
| 2026-01-22 | 2568.00 | 2592.50 | 2551.00 | 2573.00 | +1.38% | 248,900 |
| 2026-01-21 | 2500.00 | 2545.50 | 2500.00 | 2538.00 | -0.04% | 169,000 |
| 2026-01-20 | 2550.50 | 2559.50 | 2516.50 | 2539.00 | -0.94% | 260,100 |
| 2026-01-19 | 2545.00 | 2579.50 | 2520.00 | 2563.00 | -0.10% | 260,200 |
| 2026-01-16 | 2510.00 | 2569.50 | 2505.00 | 2565.50 | +2.07% | 314,500 |
| 2026-01-15 | 2544.50 | 2566.00 | 2505.00 | 2513.50 | -1.66% | 441,200 |
| 2026-01-14 | 2504.50 | 2576.00 | 2496.50 | 2556.00 | +1.71% | 487,500 |
| 2026-01-13 | 2575.50 | 2585.00 | 2485.00 | 2513.00 | +0.60% | 781,500 |
| 2026-01-09 | 2521.00 | 2528.00 | 2389.00 | 2498.00 | +5.36% | 1,106,600 |
| 2026-01-08 | 2336.00 | 2373.00 | 2330.00 | 2371.00 | +1.50% | 477,600 |
| 2026-01-07 | 2320.00 | 2361.50 | 2312.50 | 2336.00 | +0.75% | 350,900 |
| 2026-01-06 | 2309.00 | 2328.00 | 2293.50 | 2318.50 | +1.05% | 210,200 |
| 2026-01-05 | 2308.00 | 2310.00 | 2285.00 | 2294.50 | +0.37% | 226,300 |
| 2025-12-30 | 2290.50 | 2309.50 | 2280.00 | 2286.00 | +0.02% | 175,100 |
| 2025-12-29 | 2282.00 | 2287.00 | 2267.50 | 2285.50 | +0.13% | 190,500 |
| 2025-12-26 | 2296.50 | 2301.50 | 2280.50 | 2282.50 | -0.54% | 98,300 |
| 2025-12-25 | 2298.50 | 2306.00 | 2282.50 | 2295.00 | +0.37% | 161,400 |
| 2025-12-24 | 2292.00 | 2308.00 | 2278.50 | 2286.50 | -0.20% | 135,000 |
| 2025-12-23 | 2265.50 | 2298.00 | 2258.50 | 2291.00 | +1.13% | 213,800 |
| 2025-12-22 | 2287.00 | 2290.00 | 2254.50 | 2265.50 | -0.40% | 334,200 |
| 2025-12-19 | 2256.00 | 2281.00 | 2256.00 | 2274.50 | +0.26% | 208,500 |
| 2025-12-18 | 2270.50 | 2280.50 | 2258.00 | 2268.50 | -0.50% | 166,300 |
| 2025-12-17 | 2281.00 | 2292.00 | 2260.00 | 2280.00 | -0.48% | 255,000 |
| 2025-12-16 | 2340.00 | 2345.50 | 2286.50 | 2291.00 | -2.47% | 218,100 |
| 2025-12-15 | 2353.50 | 2360.00 | 2325.00 | 2349.00 | -0.19% | 265,100 |
| 2025-12-12 | 2328.00 | 2353.50 | 2317.50 | 2353.50 | +1.93% | 269,400 |
| 2025-12-11 | 2329.00 | 2340.50 | 2287.00 | 2309.00 | -0.26% | 233,900 |
| 2025-12-10 | 2337.50 | 2349.50 | 2315.00 | 2315.00 | -0.49% | 228,300 |
| 2025-12-09 | 2325.00 | 2348.50 | 2321.50 | 2326.50 | +0.35% | 271,200 |
| 2025-12-08 | 2299.00 | 2346.50 | 2288.50 | 2318.50 | +2.16% | 367,600 |
| 2025-12-05 | 2293.00 | 2310.00 | 2269.50 | 2269.50 | -1.84% | 183,800 |
| 2025-12-04 | 2270.00 | 2315.00 | 2268.00 | 2312.00 | +1.56% | 226,600 |
| 2025-12-03 | 2296.50 | 2309.50 | 2276.50 | 2276.50 | -0.91% | 283,700 |
| 2025-12-02 | 2284.00 | 2297.50 | 2269.50 | 2297.50 | +0.48% | 272,400 |
| 2025-12-01 | 2296.00 | 2308.00 | 2284.50 | 2286.50 | -0.52% | 275,900 |
| 2025-11-28 | 2273.00 | 2302.00 | 2262.50 | 2298.50 | +1.12% | 377,600 |
| 2025-11-27 | 2250.00 | 2284.50 | 2250.00 | 2273.00 | -1.84% | 457,600 |
| 2025-11-26 | 2300.00 | 2337.00 | 2293.00 | 2315.50 | +1.58% | 578,800 |
| 2025-11-25 | 2274.00 | 2290.00 | 2267.50 | 2279.50 | +0.86% | 413,600 |
| 2025-11-21 | 2220.50 | 2270.00 | 2216.50 | 2260.00 | +1.50% | 490,300 |
| 2025-11-20 | 2220.00 | 2248.50 | 2216.00 | 2226.50 | +1.41% | 245,300 |
| 2025-11-19 | 2220.00 | 2228.50 | 2191.50 | 2195.50 | -0.86% | 257,600 |
| 2025-11-18 | 2213.00 | 2234.00 | 2207.50 | 2214.50 | -0.23% | 274,600 |
| 2025-11-17 | 2235.50 | 2235.50 | 2216.50 | 2219.50 | -0.78% | 211,000 |
| 2025-11-14 | 2203.50 | 2237.00 | 2200.00 | 2237.00 | -0.02% | 316,200 |
| 2025-11-13 | 2284.00 | 2284.00 | 2233.50 | 2237.50 | -1.21% | 247,600 |
| 2025-11-12 | 2252.00 | 2285.50 | 2246.00 | 2265.00 | +0.58% | 316,700 |
| 2025-11-11 | 2264.50 | 2264.50 | 2238.00 | 2252.00 | -0.22% | 251,300 |
| 2025-11-10 | 2252.00 | 2276.50 | 2242.50 | 2257.00 | +0.74% | 267,300 |
| 2025-11-07 | 2206.00 | 2245.00 | 2198.50 | 2240.50 | +0.92% | 316,400 |
| 2025-11-06 | 2228.50 | 2243.00 | 2209.50 | 2220.00 | +1.12% | 241,100 |
| 2025-11-05 | 2206.00 | 2220.50 | 2147.50 | 2195.50 | -1.24% | 374,500 |
| 2025-11-04 | 2260.00 | 2264.50 | 2209.50 | 2223.00 | -0.65% | 273,700 |
| 2025-10-31 | 2238.50 | 2246.00 | 2221.00 | 2237.50 | +0.02% | 301,800 |
| 2025-10-30 | 2213.50 | 2238.50 | 2211.00 | 2237.00 | +1.68% | 245,000 |
| 2025-10-29 | 2260.00 | 2263.00 | 2200.00 | 2200.00 | -2.16% | 258,900 |
| 2025-10-28 | 2288.00 | 2300.00 | 2248.00 | 2248.50 | -2.26% | 251,500 |
| 2025-10-27 | 2288.00 | 2309.50 | 2274.50 | 2300.50 | +1.48% | 245,400 |
| 2025-10-24 | 2259.50 | 2279.50 | 2250.50 | 2267.00 | +0.80% | 265,500 |
| 2025-10-23 | 2260.00 | 2260.00 | 2236.00 | 2249.00 | -1.03% | 329,800 |
| 2025-10-22 | 2265.00 | 2287.50 | 2260.50 | 2272.50 | +0.04% | 340,700 |
| 2025-10-21 | 2285.50 | 2289.00 | 2258.50 | 2271.50 | +0.18% | 297,900 |
| 2025-10-20 | 2280.00 | 2280.00 | 2258.00 | 2267.50 | +0.64% | 313,300 |
| 2025-10-17 | 2268.50 | 2279.00 | 2243.00 | 2253.00 | +1.56% | 427,400 |
| 2025-10-16 | 2268.00 | 2273.50 | 2213.00 | 2218.50 | -1.92% | 463,300 |
| 2025-10-15 | 2234.50 | 2269.00 | 2218.50 | 2262.00 | +2.65% | 312,000 |
| 2025-10-14 | 2195.50 | 2239.50 | 2177.50 | 2203.50 | -1.23% | 493,000 |
| 2025-10-10 | 2256.00 | 2292.00 | 2211.50 | 2231.00 | -1.52% | 696,100 |
| 2025-10-09 | 2222.00 | 2274.00 | 2222.00 | 2265.50 | +1.68% | 338,700 |
| 2025-10-08 | 2230.00 | 2253.00 | 2228.00 | 2228.00 | +1.09% | 446,100 |
| 2025-10-07 | 2212.00 | 2229.00 | 2204.00 | 2204.00 | +0.25% | 356,400 |
| 2025-10-06 | 2224.00 | 2227.50 | 2174.50 | 2198.50 | +1.13% | 465,600 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：4月（+14.33%）。最弱月份：3月（-9.92%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
OSG Corporation（6136.T）最新收盘价是多少？
2026-10-16 收于 3850.00，来自Closelook数据湖的每日价格记录。
6136.T 的52周最高价和最低价是多少？
过去52周最高 4223.00、最低 2147.50（截至 2026-10-16）。
OSG Corporation 历史上最强和最弱的月份是哪个？
历史上，6136.T 最强的日历月份是4月（平均 +14.33%），最弱的是3月（平均 -9.92%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。