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
2019/12/30 906 911 905 911 6,400
2019/12/27 902 905 900 905 4,400
2019/12/26 901 901 899 899 4,400
2019/12/25 900 902 898 899 7,000
2019/12/24 903 903 899 900 5,500
2019/12/23 900 901 900 901 4,100
2019/12/20 900 902 900 900 3,600
2019/12/19 901 902 900 902 4,000
2019/12/18 904 904 900 901 6,600
2019/12/17 905 905 903 903 3,300
2019/12/16 905 905 904 905 2,000
2019/12/13 903 904 901 904 2,800
2019/12/12 904 904 901 903 4,300
2019/12/11 903 903 902 902 1,800
2019/12/10 903 904 902 903 2,800
2019/12/09 901 903 900 903 3,700
2019/12/06 900 900 899 899 2,300
2019/12/05 903 903 900 900 3,300
2019/12/04 903 903 900 901 2,600
2019/12/03 902 902 899 902 2,900
2019/12/02 903 903 899 899 4,800
2019/11/29 903 904 899 899 5,500
2019/11/28 900 900 899 899 2,700
2019/11/27 900 902 898 899 3,300
2019/11/26 901 902 898 899 2,300
2019/11/25 900 901 898 898 2,000
2019/11/22 902 902 898 899 1,600
2019/11/21 901 901 898 899 2,000
2019/11/20 904 904 901 901 600
2019/11/19 898 899 898 899 2,100
2019/11/18 905 907 899 899 3,900
2019/11/15 906 906 898 900 8,300
2019/11/14 904 904 901 904 1,000
2019/11/13 905 905 900 903 3,500
2019/11/12 904 905 899 905 4,100
2019/11/11 900 905 900 905 3,400
2019/11/08 900 902 900 900 2,700
2019/11/07 896 900 896 900 3,100
2019/11/06 895 897 893 895 3,800
2019/11/05 891 895 891 895 5,800
2019/11/01 895 897 893 897 2,300
2019/10/31 889 890 889 890 300
2019/10/30 895 895 889 889 1,100
2019/10/29 887 894 887 893 2,300
2019/10/28 888 892 886 886 4,100
2019/10/25 890 892 889 889 2,800
2019/10/24 891 895 890 891 3,400
2019/10/23 893 894 890 892 2,100
2019/10/21 890 893 890 893 1,400
2019/10/18 892 895 892 892 1,000
2019/10/17 895 896 892 893 3,000
2019/10/16 896 896 892 895 2,800
2019/10/15 898 898 892 892 5,200
2019/10/11 891 896 891 891 3,700
2019/10/10 897 897 893 893 1,300
2019/10/09 891 897 891 897 2,100
2019/10/08 894 895 894 895 600
2019/10/07 895 895 889 895 3,600
2019/10/04 892 895 889 889 900
2019/10/03 881 895 881 895 5,100
2019/10/02 881 895 881 887 5,300
2019/10/01 885 891 883 890 6,100
2019/09/30 890 900 880 888 8,300
2019/09/27 887 902 887 892 16,400
2019/09/26 929 929 908 923 14,600
2019/09/25 923 926 922 925 5,900
2019/09/24 918 921 918 920 8,800
2019/09/20 913 918 913 918 3,300
2019/09/19 909 915 909 913 4,000
2019/09/18 915 915 909 909 2,800
2019/09/17 914 917 912 914 3,700
2019/09/13 912 915 912 915 1,200
2019/09/12 910 913 910 911 4,000
2019/09/11 909 910 906 909 3,800
2019/09/10 905 912 905 910 3,200
2019/09/09 903 906 903 906 2,700
2019/09/06 904 906 903 904 3,100
2019/09/05 907 908 903 905 9,200
2019/09/04 903 905 902 902 2,600
2019/09/03 904 905 902 903 2,300
2019/09/02 903 905 903 904 1,500
2019/08/30 896 903 896 901 3,700
2019/08/29 897 903 896 896 3,300
2019/08/28 900 900 896 897 2,400
2019/08/27 900 900 896 896 3,000
2019/08/26 895 900 894 898 3,000
2019/08/23 900 900 898 899 700
2019/08/22 900 900 896 896 1,700
2019/08/21 899 899 897 899 1,600
2019/08/20 901 902 895 898 2,600
2019/08/19 898 902 898 902 2,000
2019/08/16 899 899 895 896 1,900
2019/08/15 892 900 892 896 2,500
2019/08/14 901 902 898 898 3,600
2019/08/13 900 901 894 901 6,500
2019/08/09 899 901 895 897 3,000
2019/08/08 900 901 895 896 5,000
2019/08/07 901 902 899 899 1,700
2019/08/06 898 900 894 898 2,700
2019/08/05 901 901 897 898 2,500
2019/08/02 899 900 897 897 2,400
2019/08/01 895 902 895 900 1,400
2019/07/31 900 900 900 900 600
2019/07/30 896 900 893 900 500
2019/07/29 898 902 893 899 2,500
2019/07/26 896 900 894 895 1,400
2019/07/25 896 898 893 898 1,300
2019/07/24 900 900 899 899 700
2019/07/23 902 902 895 901 1,100
2019/07/22 902 902 899 899 2,000
2019/07/19 898 902 893 902 4,300
2019/07/18 900 900 893 893 600
2019/07/17 897 901 895 898 2,100
2019/07/16 890 894 890 894 900
2019/07/12 895 897 887 887 7,400
2019/07/11 892 895 891 895 5,400
2019/07/10 891 892 891 892 800
2019/07/09 888 891 886 890 2,100
2019/07/08 885 887 885 887 500
2019/07/05 881 889 881 887 3,200
2019/07/04 880 880 876 880 2,100
2019/07/03 879 879 879 879 400
2019/07/02 878 878 874 874 900
2019/07/01 871 877 870 877 1,800
2019/06/28 871 873 865 870 2,500
2019/06/27 870 873 870 873 1,400
2019/06/26 872 872 866 872 1,000
2019/06/25 871 872 865 865 2,600
2019/06/24 865 874 865 874 1,200
2019/06/21 867 867 865 865 1,000
2019/06/20 866 870 864 864 2,300
2019/06/19 863 872 863 870 1,900
2019/06/18 865 866 864 864 1,900
2019/06/17 871 871 867 868 2,100
2019/06/14 875 876 871 871 2,300
2019/06/13 875 876 870 874 1,900
2019/06/12 875 875 875 875 3,200
2019/06/11 870 873 869 870 4,900
2019/06/10 870 873 867 870 1,300
2019/06/07 858 870 858 868 2,600
2019/06/06 855 856 855 855 1,500
2019/06/05 857 857 854 854 1,100
2019/06/04 852 853 850 851 5,400
2019/06/03 852 855 852 852 4,100
2019/05/31 866 866 858 861 2,900
2019/05/30 868 868 863 863 1,500
2019/05/29 868 868 864 868 1,500
2019/05/28 871 871 867 867 2,200
2019/05/27 870 870 870 870 600
2019/05/24 865 867 865 866 500
2019/05/23 870 870 865 865 1,900
2019/05/22 867 870 867 870 1,400
2019/05/21 867 867 866 866 200
2019/05/20 866 867 864 867 2,000
2019/05/17 863 870 863 865 1,800
2019/05/16 870 872 865 866 2,500
2019/05/15 869 871 865 871 2,300
2019/05/14 863 870 859 870 5,800
2019/05/13 874 874 865 865 3,400
2019/05/10 868 873 867 867 3,600
2019/05/09 853 857 853 857 2,200
2019/05/08 857 857 851 853 2,000
2019/05/07 852 868 852 852 4,900
2019/04/26 859 859 853 853 4,700
2019/04/25 859 860 857 858 2,800
2019/04/24 860 860 858 859 3,400
2019/04/23 870 870 857 860 5,400
2019/04/22 870 870 865 865 4,600
2019/04/19 875 875 868 870 1,000
2019/04/18 878 878 868 868 1,500
2019/04/17 874 878 874 878 1,500
2019/04/16 872 875 868 868 5,200
2019/04/15 873 874 870 872 3,100
2019/04/12 875 875 870 873 4,400
2019/04/11 869 875 869 870 1,700
2019/04/10 869 871 868 869 2,700
2019/04/09 872 880 870 870 3,800
2019/04/08 878 879 875 875 1,900
2019/04/05 889 889 870 876 6,400
2019/04/04 882 886 881 886 3,500
2019/04/03 883 888 882 883 900
2019/04/02 888 890 883 883 2,800
2019/04/01 890 900 887 888 3,700
2019/03/29 890 890 876 887 3,600
2019/03/28 899 899 885 887 7,200
2019/03/27 901 907 900 901 10,300
2019/03/26 928 934 927 932 7,800
2019/03/25 921 928 921 923 3,300
2019/03/22 928 930 928 928 2,000
2019/03/20 925 928 923 928 3,400
2019/03/19 924 925 922 925 5,000
2019/03/18 916 922 916 922 4,200
2019/03/15 920 920 916 916 5,700
2019/03/14 920 924 917 924 3,300
2019/03/13 918 924 917 920 2,200
2019/03/12 925 925 917 918 7,300
2019/03/11 925 926 921 926 4,300
2019/03/08 920 923 917 920 2,400
2019/03/07 919 924 919 921 3,600
2019/03/06 920 924 918 923 1,500
2019/03/05 915 919 915 919 1,000
2019/03/04 918 920 913 915 4,500
2019/03/01 913 920 913 918 2,500
2019/02/28 917 920 915 916 1,700
2019/02/27 917 917 914 914 1,100
2019/02/26 918 920 913 915 3,900
2019/02/25 913 923 913 917 4,300
2019/02/22 921 924 921 923 2,100
2019/02/21 920 922 916 918 1,300
2019/02/20 920 920 913 915 1,800
2019/02/19 923 923 920 920 1,200
2019/02/18 912 921 911 913 2,800
2019/02/15 912 917 910 911 3,400
2019/02/14 915 917 913 915 1,600
2019/02/13 917 922 916 916 1,500
2019/02/12 924 925 916 925 5,200
2019/02/08 918 921 914 920 2,500
2019/02/07 915 918 911 918 1,000
2019/02/06 916 919 911 919 3,700
2019/02/05 916 916 907 915 1,900
2019/02/04 910 916 902 907 4,500
2019/02/01 902 913 902 913 1,400
2019/01/31 905 910 900 900 3,200
2019/01/30 905 906 905 906 400
2019/01/29 905 914 905 905 11,600
2019/01/28 908 912 906 910 3,500
2019/01/25 915 915 907 910 1,500
2019/01/24 918 918 907 915 1,600
2019/01/23 919 919 910 919 1,100
2019/01/22 920 920 910 910 700
2019/01/21 920 921 912 920 3,500
2019/01/18 920 920 917 917 1,700
2019/01/17 916 917 915 916 1,300
2019/01/16 913 915 909 915 2,200
2019/01/15 915 915 910 911 4,300
2019/01/11 899 904 897 904 1,400
2019/01/10 901 901 898 899 5,000
2019/01/09 899 904 897 904 1,900
2019/01/08 896 901 896 900 1,900
2019/01/07 900 903 885 899 3,100
2019/01/04 849 885 844 885 4,500

このページの先頭へ