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
2018/12/28 867 884 866 877 5,200
2018/12/27 892 892 870 873 6,300
2018/12/26 779 832 779 832 10,900
2018/12/25 781 796 767 789 32,800
2018/12/21 887 887 830 856 14,800
2018/12/20 907 907 889 899 9,100
2018/12/19 904 912 904 905 7,600
2018/12/18 918 918 912 913 1,400
2018/12/17 913 919 912 917 3,500
2018/12/14 923 925 910 911 5,100
2018/12/13 923 923 910 923 7,800
2018/12/12 918 923 917 923 5,000
2018/12/11 923 923 915 918 5,000
2018/12/10 916 923 915 920 3,100
2018/12/07 917 920 916 916 5,200
2018/12/06 923 923 918 918 2,300
2018/12/05 922 922 917 919 3,800
2018/12/04 923 924 916 923 7,800
2018/12/03 918 920 917 920 3,800
2018/11/30 923 924 915 917 3,700
2018/11/29 918 923 917 923 3,100
2018/11/28 920 920 917 917 800
2018/11/27 918 921 915 916 1,200
2018/11/26 920 922 916 917 2,000
2018/11/22 925 925 915 924 2,600
2018/11/21 915 925 915 924 1,200
2018/11/20 919 926 917 917 2,700
2018/11/19 919 919 918 919 2,300
2018/11/16 930 930 920 921 3,300
2018/11/15 930 936 926 926 2,200
2018/11/14 935 935 930 930 1,500
2018/11/13 927 930 926 929 2,400
2018/11/12 928 933 922 926 6,300
2018/11/09 926 930 922 925 2,900
2018/11/08 927 929 925 926 2,800
2018/11/07 924 925 923 925 700
2018/11/06 918 925 918 922 1,700
2018/11/05 926 927 920 927 2,300
2018/11/02 920 926 919 926 1,300
2018/11/01 922 924 915 924 2,900
2018/10/31 915 925 915 920 4,000
2018/10/30 901 915 901 908 3,400
2018/10/29 920 924 910 918 4,000
2018/10/26 925 935 921 922 2,100
2018/10/25 928 934 921 925 5,400
2018/10/24 930 935 930 930 2,000
2018/10/23 936 938 930 931 4,100
2018/10/22 933 936 933 934 4,300
2018/10/19 935 940 935 936 3,500
2018/10/18 940 940 937 937 2,600
2018/10/17 939 940 939 939 2,000
2018/10/16 940 941 938 938 3,600
2018/10/15 945 945 941 941 2,000
2018/10/12 950 950 941 944 5,200
2018/10/11 942 943 940 941 8,300
2018/10/10 945 945 944 944 1,600
2018/10/09 942 947 942 942 5,300
2018/10/05 944 948 943 944 4,300
2018/10/04 950 950 945 945 4,800
2018/10/03 946 952 945 950 4,100
2018/10/02 947 947 945 945 5,000
2018/10/01 954 954 944 948 5,600
2018/09/28 946 954 941 954 6,300
2018/09/27 945 953 945 946 3,500
2018/09/26 935 955 933 946 18,000
2018/09/25 960 965 959 965 24,800
2018/09/21 957 960 957 959 15,200
2018/09/20 960 960 958 958 4,700
2018/09/19 958 959 958 958 5,700
2018/09/18 957 958 956 958 8,000
2018/09/14 957 957 956 956 5,000
2018/09/13 957 959 956 957 4,100
2018/09/12 959 959 957 957 6,100
2018/09/11 959 959 957 959 2,600
2018/09/10 958 960 956 959 5,200
2018/09/07 958 958 956 958 1,300
2018/09/06 958 958 956 958 4,700
2018/09/05 959 960 958 958 2,400
2018/09/04 958 960 958 960 1,900
2018/09/03 960 960 958 960 4,100
2018/08/31 958 960 958 960 2,300
2018/08/30 958 961 958 959 6,400
2018/08/29 959 960 958 960 2,000
2018/08/28 961 961 958 960 5,100
2018/08/27 956 960 956 956 6,700
2018/08/24 955 959 955 957 3,900
2018/08/23 960 960 958 960 3,900
2018/08/22 955 959 955 957 2,500
2018/08/21 960 960 956 956 3,700
2018/08/20 960 960 956 956 4,000
2018/08/17 957 958 955 957 1,400
2018/08/16 956 958 955 957 3,400
2018/08/15 959 959 956 956 3,100
2018/08/14 957 959 957 957 2,100
2018/08/13 958 960 955 957 12,900
2018/08/10 957 958 954 954 8,300
2018/08/09 957 959 956 957 5,100
2018/08/08 960 960 957 958 1,100
2018/08/07 957 960 957 957 1,900
2018/08/06 957 957 955 956 7,700
2018/08/03 959 959 958 958 2,200
2018/08/02 957 960 957 959 4,000
2018/08/01 957 960 956 957 3,600
2018/07/31 958 960 958 959 3,700
2018/07/30 957 959 956 959 4,300
2018/07/27 960 960 957 958 2,100
2018/07/26 958 960 956 957 3,300
2018/07/25 958 960 956 959 4,400
2018/07/24 956 960 956 959 2,000
2018/07/23 956 958 955 958 3,500
2018/07/20 957 959 956 956 2,400
2018/07/19 956 958 956 958 1,100
2018/07/18 956 960 955 956 5,700
2018/07/17 957 960 957 957 3,600
2018/07/13 957 959 957 957 2,400
2018/07/12 960 960 957 960 6,300
2018/07/11 956 960 956 958 3,500
2018/07/10 960 960 957 957 3,800
2018/07/09 956 959 956 958 3,000
2018/07/06 956 958 955 955 4,700
2018/07/05 959 960 956 956 3,900
2018/07/04 957 960 957 959 2,800
2018/07/03 958 960 957 958 5,200
2018/07/02 959 960 958 960 4,600
2018/06/29 961 961 959 959 5,300
2018/06/28 960 961 958 961 9,100
2018/06/27 960 960 958 959 3,900
2018/06/26 959 961 957 961 13,500
2018/06/25 960 961 959 959 13,500
2018/06/22 960 961 959 959 16,800
2018/06/21 953 962 953 960 74,400
2018/06/20 998 1,000 992 992 9,700
2018/06/19 997 1,000 996 1,000 6,500
2018/06/18 1,005 1,005 995 1,000 4,400
2018/06/15 1,008 1,008 1,000 1,007 4,400
2018/06/14 1,008 1,008 998 1,008 7,300
2018/06/13 1,007 1,010 1,004 1,010 8,900
2018/06/12 1,007 1,007 999 1,005 4,500
2018/06/11 997 1,005 997 1,005 2,700
2018/06/08 1,000 1,005 998 998 2,100
2018/06/07 998 1,004 998 1,000 1,200
2018/06/06 1,002 1,004 996 996 2,300
2018/06/05 1,005 1,005 1,003 1,004 1,300
2018/06/04 1,002 1,004 1,002 1,004 900
2018/06/01 1,004 1,004 999 999 800
2018/05/31 999 1,004 999 1,004 500
2018/05/30 996 1,004 995 997 2,400
2018/05/29 998 1,005 998 1,005 2,000
2018/05/28 1,003 1,004 995 995 900
2018/05/25 1,002 1,002 1,002 1,002 1,200
2018/05/24 996 999 993 993 1,900
2018/05/23 1,000 1,000 996 996 1,500
2018/05/22 1,001 1,001 995 1,000 700
2018/05/21 1,001 1,001 995 1,000 2,100
2018/05/18 1,000 1,000 994 994 2,800
2018/05/17 998 1,000 994 1,000 2,500
2018/05/16 1,001 1,001 998 998 1,800
2018/05/15 1,005 1,005 999 999 4,400
2018/05/14 1,002 1,002 998 998 5,900
2018/05/11 1,000 1,000 995 997 4,700
2018/05/10 997 999 995 995 2,400
2018/05/09 997 998 995 995 2,300
2018/05/08 996 997 994 994 1,200
2018/05/07 993 996 993 994 3,200
2018/05/02 994 995 987 987 1,600
2018/05/01 989 993 986 986 2,000
2018/04/27 987 988 985 985 500
2018/04/26 982 987 982 985 500
2018/04/25 982 988 980 988 1,200
2018/04/24 981 988 981 988 400
2018/04/23 985 991 975 989 2,700
2018/04/20 990 990 980 985 2,000
2018/04/19 991 991 982 983 1,500
2018/04/18 990 990 986 988 1,200
2018/04/17 983 989 983 985 2,800
2018/04/16 980 986 980 982 1,600
2018/04/13 981 993 981 993 800
2018/04/12 993 993 977 977 3,600
2018/04/11 977 988 977 988 2,400
2018/04/10 976 978 973 975 1,500
2018/04/09 975 978 972 976 2,700
2018/04/06 972 974 972 974 1,900
2018/04/05 976 976 972 973 900
2018/04/04 972 977 969 977 1,700
2018/04/03 971 973 970 970 2,100
2018/04/02 971 979 971 971 1,600
2018/03/30 972 978 969 970 3,800
2018/03/29 977 980 972 972 3,700
2018/03/28 971 981 971 977 5,700
2018/03/27 1,000 1,008 999 1,007 9,000
2018/03/26 990 999 990 998 5,800
2018/03/23 993 997 989 997 8,500
2018/03/22 993 997 992 993 4,200
2018/03/20 993 995 992 993 3,900
2018/03/19 993 995 993 993 4,700
2018/03/16 993 995 993 993 3,100
2018/03/15 991 993 991 993 2,000
2018/03/14 999 999 990 993 2,300
2018/03/13 995 998 993 998 1,400
2018/03/12 999 999 993 997 4,200
2018/03/09 993 996 993 996 1,900
2018/03/08 991 996 991 996 2,700
2018/03/07 990 994 986 994 5,200
2018/03/06 989 994 989 991 2,700
2018/03/05 994 994 989 989 2,600
2018/03/02 990 996 989 996 4,100
2018/03/01 1,001 1,001 992 992 2,900
2018/02/28 1,000 1,001 999 1,001 1,700
2018/02/27 1,000 1,000 990 1,000 2,900
2018/02/26 992 995 988 993 3,300
2018/02/23 991 996 991 992 700
2018/02/22 996 996 988 995 1,900
2018/02/21 997 997 996 997 1,200
2018/02/20 994 994 988 990 2,800
2018/02/19 997 1,001 982 1,000 5,000
2018/02/16 995 995 986 986 2,600
2018/02/15 998 998 985 996 1,400
2018/02/14 998 999 985 987 2,700
2018/02/13 1,000 1,010 986 997 9,000
2018/02/09 979 985 971 985 2,500
2018/02/08 991 991 980 985 1,400
2018/02/07 970 995 970 988 6,500
2018/02/06 981 986 960 968 16,300
2018/02/05 990 996 990 996 7,400
2018/02/02 996 997 993 997 3,300
2018/02/01 997 999 996 997 2,700
2018/01/31 994 998 993 996 2,000
2018/01/30 996 996 994 994 2,300
2018/01/29 999 999 995 998 3,700
2018/01/26 995 999 992 996 3,000
2018/01/25 998 999 993 994 3,100
2018/01/24 999 999 992 998 5,900
2018/01/23 999 999 995 996 4,500
2018/01/22 1,009 1,009 995 999 5,500
2018/01/19 992 1,007 992 1,007 3,300
2018/01/18 996 1,006 990 992 8,300
2018/01/17 1,011 1,011 990 997 5,300
2018/01/16 1,008 1,010 1,002 1,010 1,700
2018/01/15 1,010 1,010 1,001 1,010 3,600
2018/01/12 1,017 1,017 1,001 1,010 6,400
2018/01/11 1,000 1,010 999 1,005 7,500
2018/01/10 989 999 989 995 3,800
2018/01/09 990 994 989 989 5,300
2018/01/05 989 990 983 988 2,600
2018/01/04 984 989 983 987 3,900

このページの先頭へ