OUGホールディングス(8041)の株価時系列情報
OUGホールディングス(8041)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 195 | 196 | 192 | 193 | 84,000 |
2013/12/27 | 190 | 194 | 189 | 194 | 171,000 |
2013/12/26 | 187 | 189 | 187 | 189 | 44,000 |
2013/12/25 | 186 | 187 | 186 | 187 | 108,000 |
2013/12/24 | 186 | 188 | 186 | 188 | 91,000 |
2013/12/20 | 186 | 187 | 185 | 186 | 53,000 |
2013/12/19 | 186 | 187 | 185 | 186 | 50,000 |
2013/12/18 | 186 | 187 | 185 | 187 | 42,000 |
2013/12/17 | 188 | 188 | 186 | 187 | 47,000 |
2013/12/16 | 187 | 187 | 185 | 187 | 43,000 |
2013/12/13 | 185 | 187 | 185 | 186 | 95,000 |
2013/12/12 | 185 | 187 | 185 | 187 | 28,000 |
2013/12/11 | 186 | 187 | 185 | 185 | 26,000 |
2013/12/10 | 185 | 187 | 185 | 186 | 21,000 |
2013/12/09 | 187 | 187 | 184 | 185 | 33,000 |
2013/12/06 | 185 | 185 | 184 | 184 | 46,000 |
2013/12/05 | 185 | 186 | 185 | 185 | 45,000 |
2013/12/04 | 185 | 187 | 185 | 186 | 39,000 |
2013/12/03 | 188 | 188 | 187 | 187 | 16,000 |
2013/12/02 | 187 | 188 | 185 | 186 | 27,000 |
2013/11/29 | 187 | 188 | 184 | 188 | 67,000 |
2013/11/28 | 186 | 186 | 185 | 186 | 17,000 |
2013/11/27 | 186 | 186 | 185 | 185 | 14,000 |
2013/11/26 | 185 | 186 | 184 | 184 | 11,000 |
2013/11/25 | 183 | 186 | 183 | 185 | 39,000 |
2013/11/22 | 183 | 185 | 183 | 183 | 54,000 |
2013/11/21 | 185 | 185 | 183 | 183 | 22,000 |
2013/11/20 | 185 | 185 | 184 | 184 | 23,000 |
2013/11/19 | 183 | 184 | 183 | 184 | 21,000 |
2013/11/18 | 184 | 184 | 182 | 183 | 34,000 |
2013/11/15 | 184 | 184 | 183 | 184 | 49,000 |
2013/11/14 | 183 | 184 | 182 | 184 | 72,000 |
2013/11/13 | 181 | 181 | 181 | 181 | 20,000 |
2013/11/12 | 180 | 182 | 180 | 182 | 44,000 |
2013/11/11 | 179 | 180 | 179 | 179 | 20,000 |
2013/11/08 | 179 | 180 | 178 | 178 | 43,000 |
2013/11/07 | 181 | 181 | 179 | 181 | 19,000 |
2013/11/06 | 180 | 182 | 180 | 181 | 47,000 |
2013/11/05 | 181 | 181 | 179 | 180 | 70,000 |
2013/11/01 | 182 | 182 | 180 | 181 | 68,000 |
2013/10/31 | 180 | 183 | 180 | 181 | 123,000 |
2013/10/30 | 184 | 186 | 179 | 179 | 398,000 |
2013/10/29 | 185 | 185 | 183 | 183 | 88,000 |
2013/10/28 | 186 | 186 | 183 | 185 | 79,000 |
2013/10/25 | 186 | 186 | 184 | 185 | 60,000 |
2013/10/24 | 185 | 185 | 183 | 185 | 45,000 |
2013/10/23 | 188 | 188 | 184 | 185 | 71,000 |
2013/10/22 | 186 | 187 | 185 | 187 | 51,000 |
2013/10/21 | 184 | 185 | 183 | 185 | 48,000 |
2013/10/18 | 186 | 187 | 183 | 183 | 26,000 |
2013/10/17 | 185 | 185 | 183 | 185 | 50,000 |
2013/10/16 | 183 | 185 | 182 | 184 | 74,000 |
2013/10/15 | 183 | 184 | 182 | 183 | 41,000 |
2013/10/11 | 182 | 183 | 182 | 183 | 105,000 |
2013/10/10 | 185 | 185 | 182 | 184 | 94,000 |
2013/10/09 | 184 | 184 | 182 | 184 | 78,000 |
2013/10/08 | 183 | 184 | 181 | 183 | 107,000 |
2013/10/07 | 184 | 187 | 184 | 186 | 72,000 |
2013/10/04 | 187 | 188 | 184 | 184 | 70,000 |
2013/10/03 | 187 | 189 | 187 | 188 | 62,000 |
2013/10/02 | 190 | 190 | 187 | 187 | 63,000 |
2013/10/01 | 188 | 190 | 187 | 189 | 56,000 |
2013/09/30 | 188 | 191 | 187 | 188 | 67,000 |
2013/09/27 | 190 | 192 | 189 | 191 | 75,000 |
2013/09/26 | 190 | 191 | 185 | 191 | 245,000 |
2013/09/25 | 192 | 192 | 189 | 190 | 724,000 |
2013/09/24 | 194 | 195 | 192 | 192 | 295,000 |
2013/09/20 | 194 | 196 | 192 | 194 | 156,000 |
2013/09/19 | 192 | 194 | 192 | 194 | 70,000 |
2013/09/18 | 194 | 194 | 191 | 193 | 54,000 |
2013/09/17 | 192 | 194 | 190 | 191 | 410,000 |
2013/09/13 | 192 | 192 | 190 | 192 | 119,000 |
2013/09/12 | 191 | 192 | 190 | 192 | 65,000 |
2013/09/11 | 191 | 192 | 190 | 191 | 109,000 |
2013/09/10 | 192 | 192 | 187 | 191 | 97,000 |
2013/09/09 | 191 | 192 | 191 | 192 | 45,000 |
2013/09/06 | 192 | 192 | 190 | 191 | 28,000 |
2013/09/05 | 191 | 192 | 190 | 192 | 65,000 |
2013/09/04 | 191 | 192 | 188 | 192 | 55,000 |
2013/09/03 | 189 | 191 | 188 | 191 | 54,000 |
2013/09/02 | 187 | 188 | 186 | 188 | 63,000 |
2013/08/30 | 190 | 191 | 186 | 186 | 301,000 |
2013/08/29 | 197 | 197 | 189 | 189 | 658,000 |
2013/08/28 | 192 | 198 | 188 | 198 | 200,000 |
2013/08/27 | 194 | 196 | 192 | 192 | 90,000 |
2013/08/26 | 197 | 197 | 193 | 196 | 116,000 |
2013/08/23 | 190 | 197 | 190 | 197 | 117,000 |
2013/08/22 | 192 | 195 | 189 | 190 | 102,000 |
2013/08/21 | 193 | 193 | 189 | 191 | 98,000 |
2013/08/20 | 195 | 195 | 192 | 193 | 85,000 |
2013/08/19 | 197 | 197 | 194 | 195 | 106,000 |
2013/08/16 | 197 | 198 | 196 | 197 | 117,000 |
2013/08/15 | 197 | 198 | 195 | 197 | 51,000 |
2013/08/14 | 197 | 198 | 195 | 197 | 80,000 |
2013/08/13 | 197 | 198 | 196 | 196 | 97,000 |
2013/08/12 | 198 | 199 | 197 | 197 | 39,000 |
2013/08/09 | 200 | 200 | 196 | 197 | 98,000 |
2013/08/08 | 199 | 201 | 196 | 197 | 111,000 |
2013/08/07 | 199 | 202 | 198 | 198 | 73,000 |
2013/08/06 | 200 | 202 | 198 | 199 | 90,000 |
2013/08/05 | 197 | 198 | 195 | 198 | 47,000 |
2013/08/02 | 195 | 197 | 194 | 195 | 121,000 |
2013/08/01 | 191 | 195 | 189 | 195 | 83,000 |
2013/07/31 | 192 | 192 | 190 | 191 | 137,000 |
2013/07/30 | 188 | 192 | 188 | 190 | 166,000 |
2013/07/29 | 192 | 194 | 190 | 191 | 110,000 |
2013/07/26 | 196 | 197 | 192 | 194 | 68,000 |
2013/07/25 | 196 | 198 | 195 | 198 | 61,000 |
2013/07/24 | 192 | 196 | 191 | 194 | 64,000 |
2013/07/23 | 193 | 194 | 191 | 193 | 61,000 |
2013/07/22 | 193 | 193 | 190 | 193 | 45,000 |
2013/07/19 | 195 | 199 | 188 | 190 | 246,000 |
2013/07/18 | 201 | 215 | 195 | 199 | 1,088,000 |
2013/07/17 | 191 | 193 | 189 | 193 | 80,000 |
2013/07/16 | 192 | 193 | 190 | 191 | 139,000 |
2013/07/12 | 192 | 192 | 188 | 192 | 166,000 |
2013/07/11 | 186 | 191 | 186 | 190 | 92,000 |
2013/07/10 | 192 | 192 | 187 | 188 | 161,000 |
2013/07/09 | 196 | 197 | 191 | 192 | 218,000 |
2013/07/08 | 192 | 197 | 191 | 191 | 372,000 |
2013/07/05 | 188 | 193 | 187 | 192 | 290,000 |
2013/07/04 | 187 | 189 | 185 | 188 | 65,000 |
2013/07/03 | 191 | 191 | 185 | 186 | 88,000 |
2013/07/02 | 184 | 190 | 184 | 188 | 174,000 |
2013/07/01 | 180 | 184 | 179 | 184 | 91,000 |
2013/06/28 | 179 | 180 | 178 | 179 | 55,000 |
2013/06/27 | 180 | 180 | 177 | 177 | 17,000 |
2013/06/26 | 180 | 181 | 177 | 177 | 23,000 |
2013/06/25 | 180 | 182 | 178 | 180 | 89,000 |
2013/06/24 | 176 | 180 | 175 | 178 | 42,000 |
2013/06/21 | 175 | 175 | 174 | 175 | 11,000 |
2013/06/20 | 175 | 176 | 175 | 176 | 6,000 |
2013/06/19 | 175 | 176 | 173 | 173 | 23,000 |
2013/06/18 | 177 | 177 | 174 | 174 | 7,000 |
2013/06/17 | 173 | 179 | 172 | 176 | 31,000 |
2013/06/14 | 173 | 174 | 173 | 174 | 7,000 |
2013/06/13 | 174 | 174 | 172 | 172 | 18,000 |
2013/06/12 | 174 | 176 | 171 | 174 | 17,000 |
2013/06/11 | 173 | 176 | 173 | 174 | 40,000 |
2013/06/10 | 176 | 176 | 172 | 173 | 14,000 |
2013/06/07 | 173 | 173 | 168 | 173 | 50,000 |
2013/06/06 | 172 | 176 | 168 | 176 | 101,000 |
2013/06/05 | 175 | 176 | 175 | 176 | 25,000 |
2013/06/04 | 175 | 178 | 175 | 176 | 47,000 |
2013/06/03 | 178 | 178 | 175 | 175 | 12,000 |
2013/05/31 | 179 | 179 | 176 | 178 | 31,000 |
2013/05/30 | 177 | 180 | 176 | 178 | 49,000 |
2013/05/29 | 176 | 178 | 175 | 177 | 22,000 |
2013/05/28 | 177 | 179 | 174 | 175 | 32,000 |
2013/05/27 | 179 | 179 | 176 | 177 | 39,000 |
2013/05/24 | 176 | 179 | 176 | 179 | 29,000 |
2013/05/23 | 179 | 182 | 177 | 180 | 56,000 |
2013/05/22 | 182 | 182 | 175 | 182 | 71,000 |
2013/05/21 | 183 | 183 | 180 | 182 | 17,000 |
2013/05/20 | 180 | 183 | 178 | 183 | 18,000 |
2013/05/17 | 177 | 181 | 177 | 179 | 25,000 |
2013/05/16 | 182 | 182 | 175 | 176 | 48,000 |
2013/05/15 | 184 | 185 | 181 | 182 | 23,000 |
2013/05/14 | 185 | 185 | 184 | 184 | 37,000 |
2013/05/13 | 185 | 187 | 184 | 185 | 51,000 |
2013/05/10 | 185 | 186 | 184 | 185 | 33,000 |
2013/05/09 | 186 | 186 | 184 | 185 | 42,000 |
2013/05/08 | 185 | 186 | 180 | 186 | 75,000 |
2013/05/07 | 177 | 185 | 176 | 185 | 117,000 |
2013/05/02 | 177 | 178 | 176 | 177 | 54,000 |
2013/05/01 | 176 | 178 | 175 | 177 | 33,000 |
2013/04/30 | 174 | 175 | 173 | 175 | 50,000 |
2013/04/26 | 174 | 174 | 173 | 173 | 13,000 |
2013/04/25 | 174 | 175 | 173 | 175 | 27,000 |
2013/04/24 | 170 | 173 | 170 | 173 | 34,000 |
2013/04/23 | 169 | 171 | 169 | 170 | 11,000 |
2013/04/22 | 171 | 171 | 168 | 171 | 23,000 |
2013/04/19 | 165 | 171 | 165 | 170 | 60,000 |
2013/04/18 | 170 | 170 | 166 | 167 | 23,000 |
2013/04/17 | 165 | 170 | 165 | 168 | 56,000 |
2013/04/16 | 163 | 165 | 163 | 165 | 10,000 |
2013/04/15 | 166 | 166 | 163 | 164 | 24,000 |
2013/04/12 | 167 | 168 | 166 | 166 | 20,000 |
2013/04/11 | 167 | 168 | 165 | 167 | 38,000 |
2013/04/10 | 165 | 166 | 165 | 166 | 29,000 |
2013/04/09 | 165 | 165 | 163 | 165 | 30,000 |
2013/04/08 | 164 | 165 | 163 | 164 | 97,000 |
2013/04/05 | 161 | 163 | 161 | 161 | 20,000 |
2013/04/04 | 160 | 160 | 158 | 160 | 12,000 |
2013/04/03 | 160 | 160 | 159 | 159 | 13,000 |
2013/04/02 | 158 | 160 | 155 | 160 | 30,000 |
2013/04/01 | 160 | 161 | 158 | 158 | 52,000 |
2013/03/29 | 159 | 160 | 159 | 160 | 20,000 |
2013/03/28 | 163 | 163 | 159 | 160 | 37,000 |
2013/03/27 | 163 | 165 | 161 | 163 | 32,000 |
2013/03/26 | 168 | 168 | 165 | 167 | 61,000 |
2013/03/25 | 168 | 168 | 166 | 166 | 45,000 |
2013/03/22 | 168 | 168 | 166 | 167 | 18,000 |
2013/03/21 | 167 | 168 | 165 | 168 | 31,000 |
2013/03/19 | 165 | 166 | 165 | 166 | 21,000 |
2013/03/18 | 167 | 167 | 163 | 165 | 71,000 |
2013/03/15 | 167 | 167 | 165 | 165 | 34,000 |
2013/03/14 | 167 | 168 | 164 | 165 | 54,000 |
2013/03/13 | 166 | 168 | 166 | 168 | 50,000 |
2013/03/12 | 165 | 166 | 164 | 166 | 38,000 |
2013/03/11 | 164 | 167 | 163 | 165 | 71,000 |
2013/03/08 | 162 | 163 | 161 | 163 | 50,000 |
2013/03/07 | 160 | 162 | 159 | 161 | 96,000 |
2013/03/06 | 159 | 162 | 158 | 160 | 196,000 |
2013/03/05 | 159 | 159 | 156 | 158 | 51,000 |
2013/03/04 | 159 | 162 | 157 | 159 | 108,000 |
2013/03/01 | 161 | 161 | 160 | 160 | 13,000 |
2013/02/28 | 160 | 160 | 158 | 160 | 35,000 |
2013/02/27 | 158 | 158 | 155 | 157 | 34,000 |
2013/02/26 | 156 | 158 | 155 | 157 | 33,000 |
2013/02/25 | 156 | 157 | 153 | 157 | 72,000 |
2013/02/22 | 155 | 156 | 154 | 156 | 27,000 |
2013/02/21 | 154 | 157 | 153 | 153 | 46,000 |
2013/02/20 | 152 | 155 | 150 | 155 | 108,000 |
2013/02/19 | 148 | 153 | 147 | 153 | 197,000 |
2013/02/18 | 152 | 152 | 147 | 150 | 245,000 |
2013/02/15 | 156 | 156 | 151 | 154 | 233,000 |
2013/02/14 | 165 | 165 | 160 | 162 | 123,000 |
2013/02/13 | 171 | 171 | 166 | 167 | 86,000 |
2013/02/12 | 171 | 172 | 169 | 171 | 60,000 |
2013/02/08 | 170 | 172 | 169 | 171 | 47,000 |
2013/02/07 | 172 | 172 | 169 | 170 | 66,000 |
2013/02/06 | 168 | 170 | 167 | 170 | 67,000 |
2013/02/05 | 168 | 170 | 167 | 168 | 30,000 |
2013/02/04 | 167 | 171 | 167 | 168 | 114,000 |
2013/02/01 | 165 | 166 | 164 | 166 | 60,000 |
2013/01/31 | 165 | 165 | 163 | 165 | 50,000 |
2013/01/30 | 163 | 164 | 162 | 164 | 56,000 |
2013/01/29 | 162 | 165 | 161 | 164 | 109,000 |
2013/01/28 | 162 | 163 | 160 | 162 | 53,000 |
2013/01/25 | 162 | 162 | 160 | 162 | 95,000 |
2013/01/24 | 159 | 162 | 158 | 161 | 47,000 |
2013/01/23 | 160 | 161 | 159 | 159 | 17,000 |
2013/01/22 | 161 | 161 | 159 | 160 | 35,000 |
2013/01/21 | 160 | 161 | 160 | 161 | 26,000 |
2013/01/18 | 160 | 160 | 159 | 160 | 48,000 |
2013/01/17 | 159 | 160 | 158 | 160 | 53,000 |
2013/01/16 | 160 | 161 | 159 | 159 | 63,000 |
2013/01/15 | 158 | 160 | 157 | 160 | 69,000 |
2013/01/11 | 158 | 159 | 157 | 158 | 38,000 |
2013/01/10 | 158 | 159 | 157 | 158 | 48,000 |
2013/01/09 | 157 | 160 | 155 | 158 | 95,000 |
2013/01/08 | 156 | 157 | 155 | 156 | 72,000 |
2013/01/07 | 154 | 157 | 154 | 156 | 107,000 |
2013/01/04 | 154 | 156 | 154 | 155 | 92,000 |