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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,098 | 1,098 | 1,096 | 1,096 | 1,100 |
| 2024/07/25 | 1,100 | 1,100 | 1,091 | 1,098 | 3,600 |
| 2024/07/24 | 1,101 | 1,109 | 1,095 | 1,101 | 6,200 |
| 2024/07/23 | 1,108 | 1,110 | 1,105 | 1,110 | 1,600 |
| 2024/07/22 | 1,110 | 1,110 | 1,101 | 1,108 | 3,100 |
| 2024/07/19 | 1,110 | 1,114 | 1,108 | 1,110 | 1,900 |
| 2024/07/18 | 1,116 | 1,117 | 1,107 | 1,110 | 5,500 |
| 2024/07/17 | 1,113 | 1,118 | 1,111 | 1,116 | 3,400 |
| 2024/07/16 | 1,110 | 1,119 | 1,110 | 1,113 | 5,700 |
| 2024/07/12 | 1,110 | 1,118 | 1,110 | 1,113 | 5,400 |
| 2024/07/11 | 1,109 | 1,116 | 1,109 | 1,112 | 3,700 |
| 2024/07/10 | 1,112 | 1,115 | 1,109 | 1,109 | 4,600 |
| 2024/07/09 | 1,116 | 1,117 | 1,108 | 1,110 | 3,500 |
| 2024/07/08 | 1,105 | 1,118 | 1,105 | 1,116 | 2,000 |
| 2024/07/05 | 1,120 | 1,120 | 1,103 | 1,105 | 4,100 |
| 2024/07/04 | 1,114 | 1,115 | 1,101 | 1,113 | 4,500 |
| 2024/07/03 | 1,102 | 1,113 | 1,102 | 1,113 | 5,100 |
| 2024/07/02 | 1,120 | 1,120 | 1,100 | 1,105 | 4,400 |
| 2024/07/01 | 1,107 | 1,125 | 1,107 | 1,115 | 8,300 |
| 2024/06/28 | 1,097 | 1,108 | 1,090 | 1,100 | 8,800 |
| 2024/06/27 | 1,095 | 1,096 | 1,083 | 1,094 | 7,600 |
| 2024/06/26 | 1,092 | 1,094 | 1,080 | 1,082 | 11,800 |
| 2024/06/25 | 1,086 | 1,090 | 1,071 | 1,073 | 8,000 |
| 2024/06/24 | 1,081 | 1,087 | 1,070 | 1,070 | 6,300 |
| 2024/06/21 | 1,077 | 1,088 | 1,077 | 1,081 | 7,200 |
| 2024/06/20 | 1,069 | 1,087 | 1,069 | 1,076 | 7,800 |
| 2024/06/19 | 1,059 | 1,074 | 1,059 | 1,067 | 5,900 |
| 2024/06/18 | 1,050 | 1,063 | 1,050 | 1,059 | 4,300 |
| 2024/06/17 | 1,050 | 1,056 | 1,045 | 1,050 | 4,700 |
| 2024/06/14 | 1,043 | 1,057 | 1,043 | 1,053 | 1,700 |
| 2024/06/13 | 1,062 | 1,062 | 1,042 | 1,042 | 4,800 |
| 2024/06/12 | 1,055 | 1,058 | 1,050 | 1,050 | 5,200 |
| 2024/06/11 | 1,057 | 1,069 | 1,051 | 1,055 | 6,400 |
| 2024/06/10 | 1,039 | 1,060 | 1,039 | 1,060 | 5,700 |
| 2024/06/07 | 1,044 | 1,050 | 1,042 | 1,044 | 2,600 |
| 2024/06/06 | 1,046 | 1,046 | 1,035 | 1,040 | 2,900 |
| 2024/06/05 | 1,048 | 1,048 | 1,033 | 1,038 | 4,900 |
| 2024/06/04 | 1,033 | 1,044 | 1,033 | 1,035 | 2,700 |
| 2024/06/03 | 1,033 | 1,035 | 1,023 | 1,032 | 8,400 |
| 2024/05/31 | 1,014 | 1,034 | 1,014 | 1,024 | 3,900 |
| 2024/05/30 | 1,007 | 1,049 | 1,007 | 1,015 | 17,700 |
| 2024/05/29 | 1,050 | 1,050 | 1,033 | 1,039 | 5,500 |
| 2024/05/28 | 1,058 | 1,059 | 1,050 | 1,050 | 2,600 |
| 2024/05/27 | 1,057 | 1,061 | 1,050 | 1,050 | 4,300 |
| 2024/05/24 | 1,059 | 1,061 | 1,055 | 1,057 | 3,100 |
| 2024/05/23 | 1,060 | 1,063 | 1,059 | 1,059 | 2,800 |
| 2024/05/22 | 1,055 | 1,062 | 1,055 | 1,060 | 2,900 |
| 2024/05/21 | 1,045 | 1,055 | 1,045 | 1,055 | 4,000 |
| 2024/05/20 | 1,038 | 1,051 | 1,038 | 1,047 | 7,000 |
| 2024/05/17 | 1,047 | 1,067 | 1,038 | 1,038 | 4,500 |
| 2024/05/16 | 1,064 | 1,081 | 1,020 | 1,051 | 13,100 |
| 2024/05/15 | 1,075 | 1,078 | 1,063 | 1,063 | 18,000 |
| 2024/05/14 | 1,071 | 1,092 | 1,071 | 1,087 | 6,500 |
| 2024/05/13 | 1,092 | 1,092 | 1,081 | 1,087 | 5,700 |
| 2024/05/10 | 1,085 | 1,089 | 1,071 | 1,071 | 4,900 |
| 2024/05/09 | 1,097 | 1,097 | 1,080 | 1,087 | 3,600 |
| 2024/05/08 | 1,092 | 1,100 | 1,088 | 1,093 | 7,400 |
| 2024/05/07 | 1,083 | 1,090 | 1,083 | 1,087 | 3,000 |
| 2024/05/02 | 1,081 | 1,081 | 1,070 | 1,079 | 2,000 |
| 2024/05/01 | 1,071 | 1,081 | 1,070 | 1,081 | 2,100 |
| 2024/04/30 | 1,079 | 1,080 | 1,060 | 1,067 | 10,900 |
| 2024/04/26 | 1,079 | 1,079 | 1,071 | 1,071 | 3,300 |
| 2024/04/25 | 1,090 | 1,091 | 1,079 | 1,079 | 4,100 |
| 2024/04/24 | 1,082 | 1,092 | 1,082 | 1,083 | 3,400 |
| 2024/04/23 | 1,078 | 1,080 | 1,075 | 1,080 | 3,500 |
| 2024/04/22 | 1,076 | 1,087 | 1,073 | 1,078 | 3,800 |
| 2024/04/19 | 1,075 | 1,089 | 1,073 | 1,077 | 11,300 |
| 2024/04/18 | 1,072 | 1,090 | 1,072 | 1,090 | 2,700 |
| 2024/04/17 | 1,081 | 1,089 | 1,075 | 1,075 | 5,000 |
| 2024/04/16 | 1,093 | 1,097 | 1,080 | 1,082 | 7,000 |
| 2024/04/15 | 1,094 | 1,103 | 1,092 | 1,100 | 4,800 |
| 2024/04/12 | 1,101 | 1,104 | 1,092 | 1,099 | 4,900 |
| 2024/04/11 | 1,088 | 1,105 | 1,088 | 1,098 | 7,700 |
| 2024/04/10 | 1,099 | 1,108 | 1,088 | 1,099 | 7,100 |
| 2024/04/09 | 1,094 | 1,099 | 1,090 | 1,093 | 3,900 |
| 2024/04/08 | 1,079 | 1,100 | 1,069 | 1,087 | 12,300 |
| 2024/04/05 | 1,078 | 1,078 | 1,066 | 1,071 | 5,800 |
| 2024/04/04 | 1,083 | 1,083 | 1,070 | 1,076 | 5,900 |
| 2024/04/03 | 1,079 | 1,085 | 1,070 | 1,083 | 5,800 |
| 2024/04/02 | 1,098 | 1,100 | 1,082 | 1,084 | 5,300 |
| 2024/04/01 | 1,104 | 1,104 | 1,095 | 1,098 | 6,900 |
| 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 |