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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,310 | 1,310 | 1,304 | 1,308 | 1,700 |
| 2025/07/30 | 1,313 | 1,313 | 1,304 | 1,310 | 2,800 |
| 2025/07/29 | 1,306 | 1,314 | 1,302 | 1,313 | 3,800 |
| 2025/07/28 | 1,313 | 1,315 | 1,303 | 1,308 | 5,000 |
| 2025/07/25 | 1,319 | 1,321 | 1,310 | 1,310 | 7,100 |
| 2025/07/24 | 1,317 | 1,319 | 1,312 | 1,319 | 2,500 |
| 2025/07/23 | 1,306 | 1,318 | 1,301 | 1,317 | 2,500 |
| 2025/07/22 | 1,312 | 1,315 | 1,295 | 1,306 | 7,900 |
| 2025/07/18 | 1,308 | 1,316 | 1,306 | 1,311 | 2,200 |
| 2025/07/17 | 1,305 | 1,314 | 1,305 | 1,308 | 3,900 |
| 2025/07/16 | 1,313 | 1,316 | 1,300 | 1,312 | 2,900 |
| 2025/07/15 | 1,319 | 1,319 | 1,305 | 1,313 | 4,200 |
| 2025/07/14 | 1,303 | 1,318 | 1,300 | 1,311 | 9,000 |
| 2025/07/11 | 1,293 | 1,300 | 1,293 | 1,300 | 4,200 |
| 2025/07/10 | 1,292 | 1,296 | 1,289 | 1,292 | 5,300 |
| 2025/07/09 | 1,291 | 1,292 | 1,285 | 1,291 | 2,900 |
| 2025/07/08 | 1,284 | 1,290 | 1,282 | 1,290 | 3,100 |
| 2025/07/07 | 1,279 | 1,292 | 1,279 | 1,283 | 6,000 |
| 2025/07/04 | 1,272 | 1,279 | 1,272 | 1,277 | 1,400 |
| 2025/07/03 | 1,277 | 1,277 | 1,271 | 1,272 | 1,600 |
| 2025/07/02 | 1,270 | 1,279 | 1,267 | 1,277 | 3,900 |
| 2025/07/01 | 1,275 | 1,278 | 1,266 | 1,270 | 2,400 |
| 2025/06/30 | 1,262 | 1,285 | 1,259 | 1,265 | 5,400 |
| 2025/06/27 | 1,267 | 1,267 | 1,256 | 1,259 | 2,800 |
| 2025/06/26 | 1,277 | 1,277 | 1,238 | 1,254 | 5,000 |
| 2025/06/25 | 1,247 | 1,247 | 1,243 | 1,247 | 1,900 |
| 2025/06/24 | 1,254 | 1,254 | 1,233 | 1,251 | 3,100 |
| 2025/06/23 | 1,259 | 1,259 | 1,230 | 1,236 | 11,500 |
| 2025/06/20 | 1,264 | 1,264 | 1,254 | 1,259 | 2,100 |
| 2025/06/19 | 1,268 | 1,268 | 1,253 | 1,260 | 4,100 |
| 2025/06/18 | 1,260 | 1,263 | 1,255 | 1,263 | 1,900 |
| 2025/06/17 | 1,262 | 1,271 | 1,260 | 1,260 | 3,600 |
| 2025/06/16 | 1,265 | 1,270 | 1,252 | 1,262 | 4,800 |
| 2025/06/13 | 1,292 | 1,292 | 1,268 | 1,271 | 4,300 |
| 2025/06/12 | 1,250 | 1,276 | 1,250 | 1,276 | 14,400 |
| 2025/06/11 | 1,231 | 1,250 | 1,231 | 1,250 | 6,200 |
| 2025/06/10 | 1,232 | 1,235 | 1,231 | 1,235 | 3,600 |
| 2025/06/09 | 1,232 | 1,232 | 1,227 | 1,227 | 3,100 |
| 2025/06/06 | 1,218 | 1,229 | 1,218 | 1,227 | 2,700 |
| 2025/06/05 | 1,235 | 1,235 | 1,225 | 1,225 | 7,100 |
| 2025/06/04 | 1,217 | 1,224 | 1,217 | 1,224 | 3,300 |
| 2025/06/03 | 1,214 | 1,220 | 1,208 | 1,220 | 3,700 |
| 2025/06/02 | 1,204 | 1,214 | 1,204 | 1,214 | 5,300 |
| 2025/05/30 | 1,204 | 1,208 | 1,203 | 1,204 | 3,600 |
| 2025/05/29 | 1,206 | 1,206 | 1,202 | 1,203 | 1,200 |
| 2025/05/28 | 1,208 | 1,208 | 1,198 | 1,198 | 3,700 |
| 2025/05/27 | 1,194 | 1,205 | 1,194 | 1,200 | 3,600 |
| 2025/05/26 | 1,198 | 1,202 | 1,191 | 1,194 | 2,300 |
| 2025/05/23 | 1,193 | 1,201 | 1,193 | 1,193 | 2,400 |
| 2025/05/22 | 1,202 | 1,202 | 1,196 | 1,196 | 2,000 |
| 2025/05/21 | 1,202 | 1,202 | 1,194 | 1,202 | 1,900 |
| 2025/05/20 | 1,193 | 1,204 | 1,183 | 1,192 | 4,500 |
| 2025/05/19 | 1,184 | 1,200 | 1,184 | 1,200 | 4,900 |
| 2025/05/16 | 1,185 | 1,192 | 1,182 | 1,183 | 2,500 |
| 2025/05/15 | 1,190 | 1,199 | 1,186 | 1,186 | 3,900 |
| 2025/05/14 | 1,195 | 1,210 | 1,191 | 1,192 | 6,400 |
| 2025/05/13 | 1,208 | 1,213 | 1,195 | 1,195 | 6,200 |
| 2025/05/12 | 1,211 | 1,213 | 1,185 | 1,191 | 9,000 |
| 2025/05/09 | 1,206 | 1,212 | 1,205 | 1,211 | 2,700 |
| 2025/05/08 | 1,213 | 1,213 | 1,202 | 1,206 | 4,300 |
| 2025/05/07 | 1,194 | 1,205 | 1,194 | 1,196 | 3,900 |
| 2025/05/02 | 1,195 | 1,195 | 1,190 | 1,190 | 1,300 |
| 2025/05/01 | 1,192 | 1,204 | 1,189 | 1,190 | 5,600 |
| 2025/04/30 | 1,195 | 1,202 | 1,194 | 1,194 | 1,900 |
| 2025/04/28 | 1,193 | 1,204 | 1,193 | 1,194 | 2,200 |
| 2025/04/25 | 1,210 | 1,214 | 1,194 | 1,196 | 3,500 |
| 2025/04/24 | 1,191 | 1,217 | 1,191 | 1,196 | 2,100 |
| 2025/04/23 | 1,215 | 1,215 | 1,190 | 1,191 | 1,900 |
| 2025/04/22 | 1,206 | 1,209 | 1,187 | 1,207 | 2,500 |
| 2025/04/21 | 1,209 | 1,225 | 1,185 | 1,206 | 7,600 |
| 2025/04/18 | 1,178 | 1,200 | 1,176 | 1,200 | 4,600 |
| 2025/04/17 | 1,175 | 1,183 | 1,175 | 1,183 | 1,500 |
| 2025/04/16 | 1,199 | 1,199 | 1,175 | 1,175 | 2,900 |
| 2025/04/15 | 1,160 | 1,200 | 1,157 | 1,176 | 9,100 |
| 2025/04/14 | 1,150 | 1,157 | 1,138 | 1,155 | 6,600 |
| 2025/04/11 | 1,106 | 1,134 | 1,106 | 1,130 | 3,400 |
| 2025/04/10 | 1,150 | 1,150 | 1,131 | 1,136 | 4,400 |
| 2025/04/09 | 1,094 | 1,099 | 1,085 | 1,091 | 3,900 |
| 2025/04/08 | 1,081 | 1,144 | 1,081 | 1,108 | 5,700 |
| 2025/04/07 | 1,070 | 1,074 | 1,044 | 1,051 | 21,400 |
| 2025/04/04 | 1,149 | 1,149 | 1,111 | 1,119 | 11,700 |
| 2025/04/03 | 1,156 | 1,161 | 1,150 | 1,157 | 6,800 |
| 2025/04/02 | 1,155 | 1,172 | 1,153 | 1,165 | 5,600 |
| 2025/04/01 | 1,169 | 1,169 | 1,155 | 1,155 | 5,000 |
| 2025/03/31 | 1,166 | 1,174 | 1,150 | 1,165 | 7,700 |
| 2025/03/28 | 1,171 | 1,196 | 1,157 | 1,171 | 19,000 |
| 2025/03/27 | 1,241 | 1,249 | 1,238 | 1,249 | 12,800 |
| 2025/03/26 | 1,235 | 1,248 | 1,234 | 1,241 | 9,600 |
| 2025/03/25 | 1,240 | 1,242 | 1,230 | 1,241 | 9,800 |
| 2025/03/24 | 1,236 | 1,260 | 1,234 | 1,238 | 7,000 |
| 2025/03/21 | 1,233 | 1,247 | 1,233 | 1,236 | 7,400 |
| 2025/03/19 | 1,242 | 1,246 | 1,239 | 1,240 | 6,500 |
| 2025/03/18 | 1,237 | 1,264 | 1,237 | 1,242 | 7,500 |
| 2025/03/17 | 1,225 | 1,235 | 1,222 | 1,235 | 11,600 |
| 2025/03/14 | 1,229 | 1,230 | 1,220 | 1,228 | 5,100 |
| 2025/03/13 | 1,222 | 1,230 | 1,217 | 1,228 | 6,600 |
| 2025/03/12 | 1,218 | 1,220 | 1,215 | 1,220 | 5,500 |
| 2025/03/11 | 1,203 | 1,216 | 1,196 | 1,216 | 6,700 |
| 2025/03/10 | 1,199 | 1,213 | 1,197 | 1,213 | 7,600 |
| 2025/03/07 | 1,194 | 1,199 | 1,190 | 1,197 | 4,200 |
| 2025/03/06 | 1,188 | 1,195 | 1,187 | 1,195 | 6,400 |
| 2025/03/05 | 1,188 | 1,189 | 1,180 | 1,188 | 5,800 |
| 2025/03/04 | 1,180 | 1,188 | 1,180 | 1,188 | 6,600 |
| 2025/03/03 | 1,173 | 1,183 | 1,170 | 1,182 | 4,700 |
| 2025/02/28 | 1,155 | 1,173 | 1,155 | 1,164 | 4,100 |
| 2025/02/27 | 1,170 | 1,180 | 1,152 | 1,160 | 5,700 |
| 2025/02/26 | 1,154 | 1,157 | 1,150 | 1,157 | 3,900 |
| 2025/02/25 | 1,152 | 1,152 | 1,146 | 1,151 | 2,400 |
| 2025/02/21 | 1,153 | 1,153 | 1,140 | 1,142 | 7,400 |
| 2025/02/20 | 1,162 | 1,177 | 1,160 | 1,160 | 6,500 |
| 2025/02/19 | 1,161 | 1,178 | 1,161 | 1,167 | 3,100 |
| 2025/02/18 | 1,165 | 1,178 | 1,165 | 1,178 | 2,600 |
| 2025/02/17 | 1,174 | 1,179 | 1,170 | 1,170 | 6,000 |
| 2025/02/14 | 1,177 | 1,181 | 1,173 | 1,174 | 3,100 |
| 2025/02/13 | 1,180 | 1,185 | 1,180 | 1,183 | 4,000 |
| 2025/02/12 | 1,171 | 1,189 | 1,171 | 1,185 | 6,600 |
| 2025/02/10 | 1,166 | 1,178 | 1,166 | 1,174 | 4,400 |
| 2025/02/07 | 1,156 | 1,172 | 1,156 | 1,166 | 5,100 |
| 2025/02/06 | 1,156 | 1,158 | 1,151 | 1,156 | 1,900 |
| 2025/02/05 | 1,152 | 1,155 | 1,143 | 1,155 | 6,100 |
| 2025/02/04 | 1,144 | 1,150 | 1,140 | 1,141 | 4,400 |
| 2025/02/03 | 1,145 | 1,148 | 1,143 | 1,144 | 4,100 |
| 2025/01/31 | 1,137 | 1,150 | 1,137 | 1,150 | 4,800 |
| 2025/01/30 | 1,143 | 1,144 | 1,142 | 1,143 | 1,500 |
| 2025/01/29 | 1,144 | 1,145 | 1,139 | 1,143 | 2,300 |
| 2025/01/28 | 1,134 | 1,139 | 1,127 | 1,139 | 2,500 |
| 2025/01/27 | 1,129 | 1,134 | 1,128 | 1,133 | 4,100 |
| 2025/01/24 | 1,122 | 1,126 | 1,122 | 1,126 | 1,900 |
| 2025/01/23 | 1,122 | 1,124 | 1,119 | 1,119 | 2,600 |
| 2025/01/22 | 1,110 | 1,122 | 1,110 | 1,122 | 3,000 |
| 2025/01/21 | 1,115 | 1,118 | 1,114 | 1,116 | 2,200 |
| 2025/01/20 | 1,118 | 1,120 | 1,115 | 1,120 | 2,000 |
| 2025/01/17 | 1,120 | 1,122 | 1,113 | 1,114 | 3,800 |
| 2025/01/16 | 1,110 | 1,114 | 1,109 | 1,113 | 2,900 |
| 2025/01/15 | 1,119 | 1,119 | 1,108 | 1,115 | 4,300 |
| 2025/01/14 | 1,119 | 1,119 | 1,116 | 1,117 | 6,800 |
| 2025/01/10 | 1,119 | 1,125 | 1,115 | 1,123 | 3,400 |
| 2025/01/09 | 1,126 | 1,126 | 1,119 | 1,124 | 3,000 |
| 2025/01/08 | 1,124 | 1,126 | 1,119 | 1,126 | 2,900 |
| 2025/01/07 | 1,125 | 1,125 | 1,116 | 1,117 | 3,400 |
| 2025/01/06 | 1,114 | 1,114 | 1,108 | 1,114 | 4,600 |
| 2024/12/30 | 1,118 | 1,123 | 1,110 | 1,114 | 3,000 |
| 2024/12/27 | 1,099 | 1,103 | 1,090 | 1,100 | 4,700 |
| 2024/12/26 | 1,087 | 1,098 | 1,087 | 1,098 | 5,100 |
| 2024/12/25 | 1,085 | 1,089 | 1,085 | 1,087 | 1,700 |
| 2024/12/24 | 1,084 | 1,089 | 1,084 | 1,089 | 2,200 |
| 2024/12/23 | 1,086 | 1,087 | 1,085 | 1,085 | 1,800 |
| 2024/12/20 | 1,086 | 1,090 | 1,086 | 1,086 | 1,300 |
| 2024/12/19 | 1,092 | 1,092 | 1,085 | 1,088 | 2,000 |
| 2024/12/18 | 1,096 | 1,096 | 1,089 | 1,092 | 2,200 |
| 2024/12/17 | 1,098 | 1,098 | 1,086 | 1,097 | 1,200 |
| 2024/12/16 | 1,098 | 1,098 | 1,085 | 1,096 | 3,400 |
| 2024/12/13 | 1,095 | 1,100 | 1,093 | 1,097 | 2,600 |
| 2024/12/12 | 1,101 | 1,102 | 1,090 | 1,095 | 11,900 |
| 2024/12/11 | 1,080 | 1,091 | 1,080 | 1,091 | 3,200 |
| 2024/12/10 | 1,084 | 1,090 | 1,075 | 1,084 | 3,300 |
| 2024/12/09 | 1,078 | 1,084 | 1,078 | 1,084 | 2,900 |
| 2024/12/06 | 1,073 | 1,083 | 1,069 | 1,070 | 2,200 |
| 2024/12/05 | 1,071 | 1,072 | 1,063 | 1,070 | 5,900 |
| 2024/12/04 | 1,088 | 1,094 | 1,055 | 1,061 | 17,600 |
| 2024/12/03 | 1,080 | 1,084 | 1,075 | 1,084 | 4,800 |
| 2024/12/02 | 1,078 | 1,080 | 1,075 | 1,080 | 6,300 |
| 2024/11/29 | 1,072 | 1,078 | 1,072 | 1,078 | 2,600 |
| 2024/11/28 | 1,075 | 1,075 | 1,072 | 1,072 | 1,200 |
| 2024/11/27 | 1,075 | 1,077 | 1,075 | 1,075 | 1,700 |
| 2024/11/26 | 1,078 | 1,079 | 1,072 | 1,076 | 3,800 |
| 2024/11/25 | 1,073 | 1,076 | 1,073 | 1,076 | 2,000 |
| 2024/11/22 | 1,073 | 1,074 | 1,070 | 1,073 | 3,700 |
| 2024/11/21 | 1,068 | 1,073 | 1,068 | 1,073 | 1,700 |
| 2024/11/20 | 1,068 | 1,070 | 1,068 | 1,068 | 1,000 |
| 2024/11/19 | 1,076 | 1,076 | 1,066 | 1,067 | 2,000 |
| 2024/11/18 | 1,070 | 1,071 | 1,066 | 1,067 | 2,500 |
| 2024/11/15 | 1,068 | 1,078 | 1,068 | 1,070 | 2,100 |
| 2024/11/14 | 1,069 | 1,075 | 1,066 | 1,075 | 4,200 |
| 2024/11/13 | 1,065 | 1,070 | 1,065 | 1,070 | 1,200 |
| 2024/11/12 | 1,068 | 1,070 | 1,065 | 1,065 | 4,600 |
| 2024/11/11 | 1,070 | 1,072 | 1,066 | 1,068 | 1,900 |
| 2024/11/08 | 1,062 | 1,070 | 1,061 | 1,070 | 2,600 |
| 2024/11/07 | 1,066 | 1,068 | 1,061 | 1,065 | 3,000 |
| 2024/11/06 | 1,066 | 1,066 | 1,061 | 1,066 | 3,900 |
| 2024/11/05 | 1,068 | 1,069 | 1,061 | 1,065 | 1,600 |
| 2024/11/01 | 1,063 | 1,063 | 1,062 | 1,062 | 1,600 |
| 2024/10/31 | 1,073 | 1,073 | 1,062 | 1,062 | 2,300 |
| 2024/10/30 | 1,065 | 1,071 | 1,063 | 1,063 | 1,800 |
| 2024/10/29 | 1,067 | 1,073 | 1,062 | 1,065 | 2,200 |
| 2024/10/28 | 1,057 | 1,064 | 1,056 | 1,061 | 2,900 |
| 2024/10/25 | 1,060 | 1,063 | 1,060 | 1,060 | 2,400 |
| 2024/10/24 | 1,067 | 1,067 | 1,062 | 1,062 | 2,800 |
| 2024/10/23 | 1,070 | 1,070 | 1,067 | 1,067 | 1,600 |
| 2024/10/22 | 1,066 | 1,068 | 1,064 | 1,064 | 5,300 |
| 2024/10/21 | 1,070 | 1,070 | 1,067 | 1,067 | 1,700 |
| 2024/10/18 | 1,071 | 1,071 | 1,067 | 1,067 | 1,600 |
| 2024/10/17 | 1,073 | 1,074 | 1,071 | 1,071 | 2,400 |
| 2024/10/16 | 1,067 | 1,071 | 1,067 | 1,067 | 2,000 |
| 2024/10/15 | 1,073 | 1,073 | 1,068 | 1,071 | 3,000 |
| 2024/10/11 | 1,067 | 1,072 | 1,067 | 1,072 | 2,800 |
| 2024/10/10 | 1,077 | 1,077 | 1,067 | 1,068 | 1,800 |
| 2024/10/09 | 1,076 | 1,080 | 1,065 | 1,070 | 7,800 |
| 2024/10/08 | 1,072 | 1,076 | 1,069 | 1,075 | 2,000 |
| 2024/10/07 | 1,077 | 1,077 | 1,067 | 1,071 | 4,000 |