日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オーシャンシステム(3096)の株価時系列情報

オーシャンシステム(3096)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
2024/03/29 1,092 1,114 1,085 1,096 9,600
2024/03/28 1,099 1,121 1,082 1,092 22,200
2024/03/27 1,157 1,160 1,150 1,150 14,800
2024/03/26 1,146 1,155 1,144 1,155 10,000
2024/03/25 1,150 1,155 1,133 1,147 17,700
2024/03/22 1,122 1,133 1,122 1,133 7,700
2024/03/21 1,125 1,130 1,121 1,122 9,400
2024/03/19 1,118 1,121 1,113 1,121 7,500
2024/03/18 1,106 1,119 1,104 1,119 10,000
2024/03/15 1,111 1,111 1,100 1,108 9,300
2024/03/14 1,110 1,111 1,097 1,111 6,900
2024/03/13 1,113 1,118 1,099 1,112 9,600
2024/03/12 1,102 1,111 1,096 1,111 7,300
2024/03/11 1,105 1,113 1,100 1,102 10,900
2024/03/08 1,106 1,107 1,100 1,105 4,800
2024/03/07 1,094 1,105 1,090 1,105 5,500
2024/03/06 1,091 1,101 1,082 1,094 9,900
2024/03/05 1,100 1,106 1,097 1,098 4,900
2024/03/04 1,085 1,099 1,085 1,099 3,800
2024/03/01 1,096 1,099 1,090 1,090 3,600
2024/02/29 1,088 1,100 1,084 1,100 4,800
2024/02/28 1,084 1,091 1,082 1,089 5,200
2024/02/27 1,080 1,082 1,060 1,076 13,000
2024/02/26 1,080 1,086 1,069 1,076 8,100
2024/02/22 1,096 1,098 1,078 1,078 8,500
2024/02/21 1,101 1,103 1,088 1,094 8,000
2024/02/20 1,110 1,110 1,100 1,107 4,100
2024/02/19 1,108 1,114 1,096 1,107 7,300
2024/02/16 1,120 1,120 1,090 1,096 15,300
2024/02/15 1,100 1,121 1,092 1,120 38,100
2024/02/14 1,070 1,088 1,070 1,082 6,600
2024/02/13 1,078 1,080 1,068 1,079 7,700
2024/02/09 1,076 1,078 1,065 1,076 5,400
2024/02/08 1,079 1,080 1,071 1,073 4,600
2024/02/07 1,072 1,079 1,072 1,079 2,700
2024/02/06 1,073 1,076 1,070 1,076 3,000
2024/02/05 1,064 1,072 1,064 1,072 15,700
2024/02/02 1,067 1,067 1,056 1,056 4,400
2024/02/01 1,064 1,066 1,060 1,065 3,400
2024/01/31 1,055 1,064 1,055 1,064 3,300
2024/01/30 1,061 1,062 1,054 1,055 3,300
2024/01/29 1,060 1,063 1,057 1,061 2,500
2024/01/26 1,053 1,065 1,050 1,060 4,500
2024/01/25 1,045 1,055 1,045 1,050 2,800
2024/01/24 1,049 1,049 1,042 1,049 3,200
2024/01/23 1,055 1,055 1,044 1,050 4,900
2024/01/22 1,045 1,050 1,045 1,050 2,500
2024/01/19 1,047 1,047 1,044 1,047 2,800
2024/01/18 1,051 1,052 1,042 1,047 3,700
2024/01/17 1,058 1,063 1,050 1,051 4,500
2024/01/16 1,056 1,063 1,053 1,061 5,100
2024/01/15 1,062 1,068 1,056 1,056 5,600
2024/01/12 1,069 1,069 1,050 1,061 9,000
2024/01/11 1,054 1,060 1,050 1,058 5,900
2024/01/10 1,039 1,054 1,039 1,054 7,000
2024/01/09 1,041 1,045 1,036 1,039 6,500
2024/01/05 1,030 1,040 1,025 1,035 8,800
2024/01/04 1,014 1,030 1,014 1,025 7,800
2023/12/29 1,020 1,020 1,017 1,017 2,000
2023/12/28 1,020 1,020 1,013 1,015 2,800
2023/12/27 1,015 1,020 1,011 1,015 9,800
2023/12/26 1,015 1,018 1,012 1,015 6,000
2023/12/25 1,017 1,018 1,016 1,017 3,500
2023/12/22 1,015 1,019 1,014 1,015 2,100
2023/12/21 1,015 1,019 1,013 1,019 3,500
2023/12/20 1,018 1,021 1,015 1,015 6,600
2023/12/19 1,015 1,021 1,014 1,018 3,000
2023/12/18 1,017 1,019 1,014 1,014 4,000
2023/12/15 1,021 1,023 1,015 1,017 3,500
2023/12/14 1,020 1,023 1,010 1,019 6,400
2023/12/13 1,017 1,023 1,012 1,020 4,200
2023/12/12 1,020 1,020 1,015 1,015 4,400
2023/12/11 1,015 1,030 1,014 1,016 12,600
2023/12/08 1,009 1,015 1,008 1,013 4,300
2023/12/07 1,014 1,014 1,006 1,008 4,100
2023/12/06 1,009 1,016 1,009 1,011 6,100
2023/12/05 1,013 1,016 1,008 1,008 5,700
2023/12/04 1,009 1,016 1,008 1,008 5,700
2023/12/01 1,005 1,009 1,005 1,009 2,600
2023/11/30 1,009 1,009 1,001 1,008 3,500
2023/11/29 1,002 1,009 1,001 1,009 2,200
2023/11/28 1,006 1,010 1,002 1,005 3,800
2023/11/27 1,006 1,011 998 1,006 4,600
2023/11/24 1,009 1,013 1,005 1,006 5,300
2023/11/22 1,009 1,009 1,001 1,008 2,100
2023/11/21 1,003 1,009 1,003 1,009 3,300
2023/11/20 999 1,011 999 1,003 5,100
2023/11/17 1,000 1,000 997 1,000 2,100
2023/11/16 1,012 1,012 997 997 5,700
2023/11/15 1,012 1,012 1,006 1,007 8,200
2023/11/14 995 1,020 995 1,020 10,300
2023/11/13 990 995 988 992 3,600
2023/11/10 991 991 986 987 3,600
2023/11/09 992 992 986 991 5,500
2023/11/08 992 992 988 990 2,900
2023/11/07 995 998 990 993 7,300
2023/11/06 995 995 988 993 6,100
2023/11/02 995 995 987 994 5,100
2023/11/01 1,000 1,002 993 994 8,300
2023/10/31 996 997 991 997 1,800
2023/10/30 992 996 986 996 2,100
2023/10/27 990 992 985 989 4,000
2023/10/26 986 990 985 990 1,600
2023/10/25 989 989 985 989 3,400
2023/10/24 985 997 983 985 3,200
2023/10/23 990 998 985 989 2,000
2023/10/20 988 991 984 991 2,700
2023/10/19 990 991 988 989 1,400
2023/10/18 990 993 990 990 1,700
2023/10/17 985 991 985 991 4,800
2023/10/16 995 1,004 987 987 4,700
2023/10/13 1,001 1,001 989 995 4,000
2023/10/12 1,002 1,007 999 1,000 7,600
2023/10/11 1,008 1,010 1,003 1,010 2,000
2023/10/10 1,013 1,013 1,005 1,007 2,300
2023/10/06 1,011 1,018 1,005 1,013 8,700
2023/10/05 1,002 1,007 1,000 1,004 4,600
2023/10/04 970 1,001 963 996 19,300
2023/10/03 1,012 1,016 980 980 13,700
2023/10/02 1,007 1,018 1,007 1,012 7,400
2023/09/29 1,019 1,022 1,003 1,012 8,000
2023/09/28 1,025 1,025 1,016 1,018 21,400
2023/09/27 1,075 1,078 1,060 1,060 14,700
2023/09/26 1,081 1,084 1,060 1,073 13,900
2023/09/25 1,073 1,082 1,070 1,081 7,700
2023/09/22 1,061 1,080 1,060 1,073 6,600
2023/09/21 1,066 1,075 1,060 1,065 7,500
2023/09/20 1,052 1,072 1,043 1,066 9,400
2023/09/19 1,049 1,068 1,043 1,050 12,700
2023/09/15 1,035 1,049 1,031 1,040 10,600
2023/09/14 1,025 1,035 1,025 1,030 2,500
2023/09/13 1,038 1,038 1,020 1,028 5,900
2023/09/12 1,029 1,039 1,025 1,034 11,300
2023/09/11 1,008 1,025 1,007 1,017 14,200
2023/09/08 1,013 1,015 1,008 1,015 5,700
2023/09/07 1,013 1,015 1,008 1,013 4,700
2023/09/06 1,009 1,015 1,008 1,013 4,200
2023/09/05 1,011 1,017 1,005 1,009 14,600
2023/09/04 1,011 1,011 1,000 1,005 6,400
2023/09/01 1,007 1,012 1,006 1,007 2,900
2023/08/31 1,015 1,015 1,006 1,007 7,100
2023/08/30 1,009 1,014 1,009 1,011 2,100
2023/08/29 1,010 1,017 1,006 1,009 12,800
2023/08/28 1,010 1,010 1,005 1,009 4,500
2023/08/25 999 1,004 997 999 2,000
2023/08/24 1,001 1,002 998 1,000 2,600
2023/08/23 1,007 1,007 997 1,000 5,200
2023/08/22 1,000 1,005 997 1,002 4,600
2023/08/21 996 1,018 991 999 15,100
2023/08/18 999 1,000 988 988 6,100
2023/08/17 1,014 1,017 975 999 16,400
2023/08/16 1,018 1,019 1,001 1,015 12,400
2023/08/15 999 1,021 996 1,018 23,000
2023/08/14 1,009 1,013 993 996 34,900
2023/08/10 975 982 975 980 3,500
2023/08/09 979 980 976 976 3,500
2023/08/08 980 983 979 981 1,900
2023/08/07 983 983 976 980 3,200
2023/08/04 979 980 977 977 1,600
2023/08/03 978 979 974 979 3,000
2023/08/02 983 984 979 979 3,100
2023/08/01 984 984 980 983 2,400
2023/07/31 980 984 976 979 3,400
2023/07/28 979 983 974 980 3,800
2023/07/27 974 981 974 979 3,200
2023/07/26 978 978 973 974 3,000
2023/07/25 977 981 971 978 6,100
2023/07/24 972 977 972 974 2,200
2023/07/21 972 975 972 972 2,000
2023/07/20 975 980 972 972 3,700
2023/07/19 977 979 975 975 3,800
2023/07/18 975 979 975 975 1,700
2023/07/14 981 981 975 975 1,500
2023/07/13 973 980 970 977 2,300
2023/07/12 978 978 973 973 4,800
2023/07/11 975 976 971 976 5,000
2023/07/10 970 973 970 970 1,600
2023/07/07 973 975 969 970 2,600
2023/07/06 973 975 971 972 2,300
2023/07/05 975 975 970 970 2,000
2023/07/04 970 975 970 970 5,100
2023/07/03 977 978 973 975 4,500
2023/06/30 967 973 967 973 2,700
2023/06/29 970 970 966 966 3,100
2023/06/28 963 969 963 969 4,300
2023/06/27 969 969 963 963 4,400
2023/06/26 962 965 961 965 3,200
2023/06/23 963 963 960 960 2,500
2023/06/22 960 963 958 958 3,100
2023/06/21 962 965 958 958 4,800
2023/06/20 960 962 959 959 3,400
2023/06/19 960 961 959 959 2,300
2023/06/16 958 960 958 960 900
2023/06/15 962 963 958 958 1,800
2023/06/14 958 962 958 962 3,000
2023/06/13 957 961 956 961 3,200
2023/06/12 960 961 957 959 5,600
2023/06/09 960 960 958 958 3,300
2023/06/08 957 960 955 960 4,100
2023/06/07 956 958 954 957 2,600

このページの先頭へ