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
2017/12/29 981 988 980 988 2,400
2017/12/28 989 990 980 983 3,000
2017/12/27 981 982 974 982 4,000
2017/12/26 982 982 980 980 2,200
2017/12/25 971 980 969 972 5,600
2017/12/22 974 975 973 973 1,100
2017/12/21 973 980 973 973 1,800
2017/12/20 978 978 972 972 1,600
2017/12/19 971 980 970 978 3,800
2017/12/18 975 975 970 970 3,700
2017/12/15 975 975 974 975 2,300
2017/12/14 980 980 975 975 1,600
2017/12/13 981 984 980 981 3,500
2017/12/12 985 986 981 985 4,400
2017/12/11 983 984 980 984 3,000
2017/12/08 975 980 971 980 3,000
2017/12/07 969 975 969 975 2,600
2017/12/06 970 974 968 968 1,800
2017/12/05 973 973 967 970 3,100
2017/12/04 970 972 966 966 2,300
2017/12/01 970 970 964 969 4,500
2017/11/30 968 969 963 968 1,800
2017/11/29 967 969 962 968 1,900
2017/11/28 960 967 959 967 9,600
2017/11/27 960 967 960 967 7,700
2017/11/24 964 967 961 967 4,000
2017/11/22 965 968 962 964 2,100
2017/11/21 966 969 966 969 2,300
2017/11/20 960 966 960 966 3,400
2017/11/17 971 972 965 966 2,800
2017/11/16 969 971 965 970 1,600
2017/11/15 969 969 965 969 2,300
2017/11/14 969 970 969 969 1,500
2017/11/13 974 975 969 971 4,000
2017/11/10 975 975 970 970 1,700
2017/11/09 971 976 971 971 3,000
2017/11/08 971 973 970 973 3,200
2017/11/07 975 976 971 976 2,400
2017/11/06 974 974 972 974 1,600
2017/11/02 970 973 969 973 1,800
2017/11/01 975 975 966 968 2,000
2017/10/31 974 974 968 969 1,400
2017/10/30 972 973 965 967 2,400
2017/10/27 966 970 964 970 2,400
2017/10/26 975 975 964 965 2,200
2017/10/25 963 974 963 974 2,900
2017/10/24 964 971 962 970 2,300
2017/10/23 958 970 958 968 4,700
2017/10/20 965 965 961 962 2,200
2017/10/19 966 967 960 960 4,000
2017/10/18 973 973 968 968 1,500
2017/10/17 966 968 966 968 1,900
2017/10/16 970 970 967 969 2,800
2017/10/13 969 973 968 969 3,600
2017/10/12 975 975 970 972 4,500
2017/10/11 972 979 971 974 3,000
2017/10/10 980 980 970 975 4,600
2017/10/06 974 974 970 972 1,800
2017/10/05 974 977 970 970 3,600
2017/10/04 967 973 967 973 5,200
2017/10/03 967 969 963 968 2,800
2017/10/02 965 975 964 966 5,300
2017/09/29 962 966 957 965 5,500
2017/09/28 963 971 961 961 5,300
2017/09/27 956 970 955 962 16,300
2017/09/26 994 995 990 992 9,800
2017/09/25 985 994 985 994 10,000
2017/09/22 983 986 979 984 4,600
2017/09/21 984 985 982 982 2,900
2017/09/20 984 984 982 983 1,300
2017/09/19 980 984 977 982 3,700
2017/09/15 987 988 973 976 8,200
2017/09/14 979 985 979 984 3,600
2017/09/13 984 985 975 980 4,100
2017/09/12 982 984 980 980 4,600
2017/09/11 976 981 975 979 6,700
2017/09/08 976 978 975 975 3,100
2017/09/07 976 978 975 976 2,900
2017/09/06 974 979 973 974 4,300
2017/09/05 979 979 975 975 3,400
2017/09/04 977 980 976 976 3,600
2017/09/01 977 983 977 977 2,200
2017/08/31 976 990 976 977 6,600
2017/08/30 981 983 976 976 3,800
2017/08/29 982 983 974 976 2,800
2017/08/28 987 987 975 976 3,700
2017/08/25 975 981 973 981 2,400
2017/08/24 974 975 973 975 2,000
2017/08/23 977 979 974 974 1,800
2017/08/22 973 978 973 974 1,900
2017/08/21 976 978 973 973 2,600
2017/08/18 976 982 975 976 3,600
2017/08/17 975 985 974 980 3,700
2017/08/16 977 986 975 975 5,200
2017/08/15 986 986 975 981 2,500
2017/08/14 994 994 974 976 7,000
2017/08/10 984 984 975 980 2,800
2017/08/09 992 992 971 984 5,300
2017/08/08 985 992 985 987 2,300
2017/08/07 983 993 982 982 7,700
2017/08/04 980 981 974 981 3,000
2017/08/03 974 980 973 978 3,800
2017/08/02 972 975 970 975 1,200
2017/08/01 968 975 968 975 2,100
2017/07/31 967 975 967 970 2,000
2017/07/28 974 977 965 975 1,900
2017/07/27 975 975 970 974 400
2017/07/26 962 975 962 974 2,500
2017/07/25 959 966 959 966 1,700
2017/07/24 956 966 956 966 3,300
2017/07/21 959 963 958 963 1,000
2017/07/20 961 965 957 965 4,000
2017/07/19 959 967 958 965 3,400
2017/07/18 961 969 961 969 4,500
2017/07/14 960 970 960 961 3,000
2017/07/13 972 972 959 961 4,700
2017/07/12 973 973 972 972 4,900
2017/07/11 971 975 968 970 3,300
2017/07/10 970 975 968 974 3,700
2017/07/07 965 970 960 970 1,900
2017/07/06 971 971 960 968 2,600
2017/07/05 959 970 959 961 6,100
2017/07/04 951 958 948 958 2,000
2017/07/03 955 955 950 950 1,600
2017/06/30 952 955 945 950 3,300
2017/06/29 950 953 950 953 900
2017/06/28 945 947 943 943 2,900
2017/06/27 940 953 940 949 4,600
2017/06/26 949 953 936 940 11,000
2017/06/23 952 955 952 955 700
2017/06/22 959 959 951 955 1,200
2017/06/21 956 958 956 958 800
2017/06/20 955 956 952 956 2,700
2017/06/19 950 954 945 952 4,100
2017/06/16 955 955 952 952 500
2017/06/15 956 957 953 953 1,400
2017/06/14 954 959 954 954 1,100
2017/06/13 957 960 952 953 1,900
2017/06/12 954 957 951 957 5,800
2017/06/09 949 953 949 949 2,300
2017/06/08 950 951 950 950 1,300
2017/06/07 940 949 940 949 1,400
2017/06/06 950 950 941 942 2,800
2017/06/05 950 950 946 950 1,100
2017/06/02 946 951 946 950 800
2017/06/01 950 955 945 952 3,500
2017/05/31 950 951 945 951 1,500
2017/05/30 952 952 942 950 2,500
2017/05/29 950 952 943 950 3,700
2017/05/26 950 950 942 950 1,000
2017/05/25 942 950 941 950 3,400
2017/05/24 939 939 934 939 1,100
2017/05/23 930 936 930 934 1,800
2017/05/22 926 937 925 937 1,700
2017/05/19 927 931 927 930 2,800
2017/05/18 929 940 927 930 1,900
2017/05/17 939 939 929 933 1,700
2017/05/16 929 933 929 931 1,500
2017/05/15 930 942 928 928 4,600
2017/05/12 942 942 933 941 5,300
2017/05/11 942 942 930 940 6,700
2017/05/10 940 942 936 939 1,900
2017/05/09 937 939 935 939 2,000
2017/05/08 941 941 936 936 2,500
2017/05/02 942 942 912 938 8,300
2017/05/01 949 949 936 942 4,200
2017/04/28 945 945 930 930 2,100
2017/04/27 920 930 918 930 2,100
2017/04/26 919 926 917 925 2,200
2017/04/25 919 920 919 920 2,100
2017/04/24 912 919 912 919 1,800
2017/04/21 918 918 914 917 2,100
2017/04/20 902 910 902 910 1,000
2017/04/19 901 910 901 905 2,500
2017/04/18 907 910 903 903 2,600
2017/04/17 900 908 900 905 1,600
2017/04/14 903 908 900 908 3,300
2017/04/13 916 916 904 905 2,500
2017/04/12 911 915 904 910 5,400
2017/04/11 915 916 913 916 2,000
2017/04/10 908 920 908 917 3,700
2017/04/07 904 917 904 910 4,900
2017/04/06 914 919 904 904 3,400
2017/04/05 914 918 914 916 1,900
2017/04/04 923 923 916 917 5,200
2017/04/03 927 933 921 924 4,400
2017/03/31 929 934 928 928 4,400
2017/03/30 935 939 931 931 4,200
2017/03/29 940 940 930 932 12,600
2017/03/28 974 978 941 963 12,800
2017/03/27 977 980 974 979 11,000
2017/03/24 961 975 961 974 5,300
2017/03/23 975 975 966 968 5,500
2017/03/22 959 970 959 963 5,800
2017/03/21 951 965 951 965 11,900
2017/03/17 949 951 949 951 4,400
2017/03/16 945 947 945 946 3,400
2017/03/15 945 946 940 945 2,700
2017/03/14 942 947 941 947 2,500
2017/03/13 947 947 939 945 6,500
2017/03/10 936 940 931 939 4,100
2017/03/09 928 936 928 936 2,000
2017/03/08 937 937 928 933 5,800
2017/03/07 942 943 938 938 4,800
2017/03/06 942 943 939 942 4,600
2017/03/03 939 940 936 940 2,300
2017/03/02 944 944 935 939 2,500
2017/03/01 941 942 936 938 3,300
2017/02/28 936 940 935 940 2,400
2017/02/27 938 939 930 937 2,800
2017/02/24 926 938 926 938 1,900
2017/02/23 930 936 925 927 3,400
2017/02/22 936 939 930 930 3,800
2017/02/21 939 939 930 938 3,300
2017/02/20 925 933 925 933 3,600
2017/02/17 930 930 925 925 2,400
2017/02/16 929 930 925 930 1,300
2017/02/15 923 929 922 929 1,900
2017/02/14 929 929 921 921 2,000
2017/02/13 925 929 916 928 6,100
2017/02/10 919 924 916 924 5,200
2017/02/09 918 919 915 919 3,900
2017/02/08 914 917 913 917 2,600
2017/02/07 914 916 912 913 2,400
2017/02/06 914 915 913 914 2,200
2017/02/03 911 912 908 912 3,600
2017/02/02 912 917 910 912 3,600
2017/02/01 916 918 910 912 3,000
2017/01/31 912 916 912 916 2,100
2017/01/30 911 916 910 911 3,000
2017/01/27 914 915 908 908 3,400
2017/01/26 905 912 905 911 3,600
2017/01/25 905 906 903 906 1,600
2017/01/24 905 905 902 902 2,100
2017/01/23 904 905 902 905 3,300
2017/01/20 900 903 900 902 2,800
2017/01/19 896 900 895 900 4,000
2017/01/18 896 897 895 896 2,300
2017/01/17 897 900 897 897 1,100
2017/01/16 897 900 897 897 3,900
2017/01/13 897 900 897 898 1,000
2017/01/12 902 902 897 897 5,500
2017/01/11 897 898 896 898 4,400
2017/01/10 893 897 893 895 4,300
2017/01/06 890 892 888 892 3,700
2017/01/05 888 890 887 890 3,500
2017/01/04 885 890 883 889 4,700

このページの先頭へ