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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,673 | 1,687 | 1,666 | 1,680 | 6,800 |
| 2026/02/02 | 1,704 | 1,712 | 1,687 | 1,687 | 9,000 |
| 2026/01/30 | 1,690 | 1,700 | 1,664 | 1,686 | 12,500 |
| 2026/01/29 | 1,632 | 1,679 | 1,632 | 1,679 | 14,000 |
| 2026/01/28 | 1,593 | 1,639 | 1,585 | 1,630 | 16,300 |
| 2026/01/27 | 1,575 | 1,579 | 1,568 | 1,579 | 4,300 |
| 2026/01/26 | 1,565 | 1,575 | 1,563 | 1,572 | 8,000 |
| 2026/01/23 | 1,561 | 1,563 | 1,542 | 1,563 | 2,800 |
| 2026/01/22 | 1,544 | 1,559 | 1,541 | 1,559 | 4,800 |
| 2026/01/21 | 1,550 | 1,552 | 1,544 | 1,545 | 2,900 |
| 2026/01/20 | 1,563 | 1,564 | 1,535 | 1,554 | 5,700 |
| 2026/01/19 | 1,540 | 1,559 | 1,526 | 1,559 | 9,400 |
| 2026/01/16 | 1,516 | 1,530 | 1,516 | 1,525 | 3,100 |
| 2026/01/15 | 1,518 | 1,524 | 1,516 | 1,516 | 1,500 |
| 2026/01/14 | 1,532 | 1,532 | 1,518 | 1,518 | 4,400 |
| 2026/01/13 | 1,529 | 1,534 | 1,526 | 1,527 | 6,400 |
| 2026/01/09 | 1,530 | 1,531 | 1,523 | 1,530 | 4,700 |
| 2026/01/08 | 1,514 | 1,529 | 1,513 | 1,528 | 8,300 |
| 2026/01/07 | 1,502 | 1,516 | 1,500 | 1,510 | 9,400 |
| 2026/01/06 | 1,496 | 1,506 | 1,490 | 1,502 | 6,800 |
| 2026/01/05 | 1,485 | 1,491 | 1,482 | 1,491 | 5,000 |
| 2025/12/30 | 1,475 | 1,490 | 1,475 | 1,486 | 4,100 |
| 2025/12/29 | 1,460 | 1,471 | 1,450 | 1,471 | 6,200 |
| 2025/12/26 | 1,471 | 1,477 | 1,460 | 1,460 | 5,200 |
| 2025/12/25 | 1,480 | 1,483 | 1,478 | 1,478 | 3,900 |
| 2025/12/24 | 1,481 | 1,483 | 1,480 | 1,480 | 1,600 |
| 2025/12/23 | 1,487 | 1,487 | 1,481 | 1,483 | 4,100 |
| 2025/12/22 | 1,488 | 1,488 | 1,481 | 1,487 | 3,600 |
| 2025/12/19 | 1,486 | 1,488 | 1,479 | 1,482 | 4,000 |
| 2025/12/18 | 1,488 | 1,488 | 1,473 | 1,485 | 3,100 |
| 2025/12/17 | 1,480 | 1,487 | 1,470 | 1,485 | 2,200 |
| 2025/12/16 | 1,477 | 1,489 | 1,472 | 1,474 | 6,000 |
| 2025/12/15 | 1,469 | 1,473 | 1,462 | 1,473 | 5,000 |
| 2025/12/12 | 1,450 | 1,460 | 1,450 | 1,460 | 5,500 |
| 2025/12/11 | 1,442 | 1,449 | 1,442 | 1,449 | 5,000 |
| 2025/12/10 | 1,437 | 1,445 | 1,437 | 1,445 | 1,800 |
| 2025/12/09 | 1,442 | 1,442 | 1,437 | 1,437 | 2,500 |
| 2025/12/08 | 1,440 | 1,444 | 1,437 | 1,442 | 4,100 |
| 2025/12/05 | 1,433 | 1,435 | 1,428 | 1,435 | 4,300 |
| 2025/12/04 | 1,427 | 1,430 | 1,427 | 1,428 | 2,600 |
| 2025/12/03 | 1,428 | 1,428 | 1,425 | 1,427 | 3,300 |
| 2025/12/02 | 1,431 | 1,431 | 1,428 | 1,430 | 2,900 |
| 2025/12/01 | 1,430 | 1,430 | 1,425 | 1,427 | 3,500 |
| 2025/11/28 | 1,425 | 1,434 | 1,425 | 1,433 | 4,600 |
| 2025/11/27 | 1,420 | 1,423 | 1,420 | 1,423 | 2,400 |
| 2025/11/26 | 1,422 | 1,422 | 1,417 | 1,419 | 1,800 |
| 2025/11/25 | 1,406 | 1,427 | 1,405 | 1,414 | 4,700 |
| 2025/11/21 | 1,408 | 1,408 | 1,402 | 1,406 | 3,200 |
| 2025/11/20 | 1,406 | 1,408 | 1,400 | 1,408 | 1,200 |
| 2025/11/19 | 1,400 | 1,405 | 1,400 | 1,400 | 3,600 |
| 2025/11/18 | 1,422 | 1,422 | 1,402 | 1,402 | 3,500 |
| 2025/11/17 | 1,434 | 1,434 | 1,408 | 1,408 | 4,800 |
| 2025/11/14 | 1,401 | 1,429 | 1,401 | 1,429 | 3,500 |
| 2025/11/13 | 1,406 | 1,420 | 1,405 | 1,419 | 2,600 |
| 2025/11/12 | 1,405 | 1,406 | 1,395 | 1,405 | 5,100 |
| 2025/11/11 | 1,395 | 1,405 | 1,395 | 1,405 | 2,200 |
| 2025/11/10 | 1,404 | 1,404 | 1,401 | 1,403 | 900 |
| 2025/11/07 | 1,394 | 1,405 | 1,393 | 1,394 | 3,200 |
| 2025/11/06 | 1,393 | 1,402 | 1,393 | 1,394 | 2,500 |
| 2025/11/05 | 1,403 | 1,403 | 1,391 | 1,392 | 2,100 |
| 2025/11/04 | 1,401 | 1,401 | 1,392 | 1,392 | 3,500 |
| 2025/10/31 | 1,398 | 1,403 | 1,395 | 1,395 | 4,100 |
| 2025/10/30 | 1,408 | 1,408 | 1,395 | 1,402 | 1,300 |
| 2025/10/29 | 1,400 | 1,401 | 1,394 | 1,398 | 3,500 |
| 2025/10/28 | 1,411 | 1,411 | 1,400 | 1,400 | 3,300 |
| 2025/10/27 | 1,419 | 1,419 | 1,405 | 1,408 | 3,800 |
| 2025/10/24 | 1,420 | 1,420 | 1,405 | 1,405 | 3,400 |
| 2025/10/23 | 1,415 | 1,421 | 1,390 | 1,411 | 5,700 |
| 2025/10/22 | 1,392 | 1,412 | 1,392 | 1,407 | 4,600 |
| 2025/10/21 | 1,394 | 1,399 | 1,388 | 1,391 | 2,400 |
| 2025/10/20 | 1,391 | 1,398 | 1,387 | 1,393 | 2,100 |
| 2025/10/17 | 1,388 | 1,388 | 1,381 | 1,385 | 2,200 |
| 2025/10/16 | 1,396 | 1,396 | 1,383 | 1,383 | 1,900 |
| 2025/10/15 | 1,368 | 1,405 | 1,368 | 1,382 | 3,200 |
| 2025/10/14 | 1,377 | 1,384 | 1,363 | 1,373 | 8,400 |
| 2025/10/10 | 1,386 | 1,405 | 1,386 | 1,390 | 5,600 |
| 2025/10/09 | 1,391 | 1,396 | 1,388 | 1,388 | 2,100 |
| 2025/10/08 | 1,382 | 1,398 | 1,380 | 1,390 | 8,200 |
| 2025/10/07 | 1,397 | 1,399 | 1,382 | 1,395 | 5,400 |
| 2025/10/06 | 1,376 | 1,431 | 1,366 | 1,377 | 17,700 |
| 2025/10/03 | 1,384 | 1,389 | 1,350 | 1,371 | 7,900 |
| 2025/10/02 | 1,405 | 1,405 | 1,380 | 1,380 | 6,700 |
| 2025/10/01 | 1,420 | 1,420 | 1,405 | 1,405 | 5,600 |
| 2025/09/30 | 1,440 | 1,443 | 1,420 | 1,422 | 8,700 |
| 2025/09/29 | 1,439 | 1,460 | 1,420 | 1,435 | 21,700 |
| 2025/09/26 | 1,508 | 1,525 | 1,507 | 1,509 | 14,900 |
| 2025/09/25 | 1,500 | 1,509 | 1,499 | 1,508 | 12,300 |
| 2025/09/24 | 1,493 | 1,503 | 1,491 | 1,497 | 9,900 |
| 2025/09/22 | 1,493 | 1,500 | 1,490 | 1,491 | 8,400 |
| 2025/09/19 | 1,490 | 1,495 | 1,476 | 1,487 | 6,800 |
| 2025/09/18 | 1,486 | 1,493 | 1,486 | 1,493 | 4,900 |
| 2025/09/17 | 1,487 | 1,494 | 1,481 | 1,485 | 5,200 |
| 2025/09/16 | 1,472 | 1,494 | 1,472 | 1,481 | 8,400 |
| 2025/09/12 | 1,471 | 1,485 | 1,466 | 1,481 | 10,800 |
| 2025/09/11 | 1,480 | 1,498 | 1,480 | 1,485 | 8,800 |
| 2025/09/10 | 1,498 | 1,500 | 1,477 | 1,499 | 9,100 |
| 2025/09/09 | 1,493 | 1,506 | 1,492 | 1,498 | 6,900 |
| 2025/09/08 | 1,491 | 1,507 | 1,490 | 1,506 | 5,700 |
| 2025/09/05 | 1,529 | 1,529 | 1,491 | 1,491 | 11,300 |
| 2025/09/04 | 1,566 | 1,567 | 1,482 | 1,500 | 17,500 |
| 2025/09/03 | 1,575 | 1,594 | 1,565 | 1,571 | 13,700 |
| 2025/09/02 | 1,550 | 1,577 | 1,550 | 1,576 | 17,500 |
| 2025/09/01 | 1,485 | 1,565 | 1,485 | 1,542 | 20,400 |
| 2025/08/29 | 1,470 | 1,499 | 1,440 | 1,482 | 16,200 |
| 2025/08/28 | 1,420 | 1,450 | 1,420 | 1,448 | 11,000 |
| 2025/08/27 | 1,407 | 1,438 | 1,407 | 1,424 | 9,300 |
| 2025/08/26 | 1,398 | 1,408 | 1,398 | 1,408 | 2,400 |
| 2025/08/25 | 1,400 | 1,409 | 1,393 | 1,398 | 7,600 |
| 2025/08/22 | 1,373 | 1,398 | 1,373 | 1,388 | 6,400 |
| 2025/08/21 | 1,365 | 1,373 | 1,361 | 1,373 | 3,600 |
| 2025/08/20 | 1,371 | 1,371 | 1,364 | 1,365 | 4,000 |
| 2025/08/19 | 1,375 | 1,375 | 1,359 | 1,370 | 3,700 |
| 2025/08/18 | 1,354 | 1,366 | 1,353 | 1,366 | 6,700 |
| 2025/08/15 | 1,352 | 1,354 | 1,347 | 1,353 | 4,800 |
| 2025/08/14 | 1,353 | 1,353 | 1,343 | 1,348 | 4,400 |
| 2025/08/13 | 1,354 | 1,356 | 1,346 | 1,350 | 7,900 |
| 2025/08/12 | 1,343 | 1,354 | 1,340 | 1,350 | 13,100 |
| 2025/08/08 | 1,346 | 1,352 | 1,335 | 1,350 | 7,100 |
| 2025/08/07 | 1,334 | 1,352 | 1,333 | 1,348 | 6,400 |
| 2025/08/06 | 1,330 | 1,344 | 1,330 | 1,338 | 5,100 |
| 2025/08/05 | 1,318 | 1,328 | 1,317 | 1,323 | 7,300 |
| 2025/08/04 | 1,306 | 1,313 | 1,304 | 1,310 | 4,100 |
| 2025/08/01 | 1,305 | 1,316 | 1,305 | 1,306 | 4,000 |
| 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 |