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
2020/12/30 1,200 1,202 1,193 1,193 10,500
2020/12/29 1,199 1,217 1,195 1,196 11,600
2020/12/28 1,200 1,200 1,189 1,190 9,700
2020/12/25 1,208 1,212 1,201 1,201 4,700
2020/12/24 1,202 1,214 1,202 1,214 6,800
2020/12/23 1,209 1,209 1,194 1,203 4,300
2020/12/22 1,198 1,209 1,195 1,195 7,800
2020/12/21 1,205 1,214 1,200 1,204 5,600
2020/12/18 1,202 1,208 1,200 1,205 4,600
2020/12/17 1,208 1,214 1,196 1,202 10,300
2020/12/16 1,228 1,228 1,208 1,208 12,900
2020/12/15 1,222 1,228 1,219 1,219 3,100
2020/12/14 1,228 1,235 1,221 1,222 11,500
2020/12/11 1,226 1,226 1,220 1,225 3,000
2020/12/10 1,217 1,228 1,217 1,225 8,300
2020/12/09 1,220 1,228 1,215 1,224 6,700
2020/12/08 1,214 1,228 1,206 1,221 13,100
2020/12/07 1,219 1,221 1,215 1,219 2,600
2020/12/04 1,217 1,222 1,216 1,219 11,500
2020/12/03 1,217 1,217 1,207 1,214 1,100
2020/12/02 1,216 1,217 1,206 1,217 5,400
2020/12/01 1,200 1,216 1,200 1,216 6,400
2020/11/30 1,205 1,205 1,192 1,199 3,000
2020/11/27 1,197 1,204 1,194 1,204 3,900
2020/11/26 1,198 1,202 1,196 1,201 3,600
2020/11/25 1,205 1,208 1,200 1,203 5,400
2020/11/24 1,200 1,207 1,196 1,200 3,900
2020/11/20 1,194 1,207 1,183 1,202 7,500
2020/11/19 1,182 1,193 1,176 1,193 9,100
2020/11/18 1,195 1,210 1,185 1,189 9,100
2020/11/17 1,212 1,217 1,195 1,197 6,800
2020/11/16 1,230 1,230 1,205 1,208 9,700
2020/11/13 1,205 1,230 1,205 1,228 7,300
2020/11/12 1,238 1,240 1,204 1,221 10,000
2020/11/11 1,256 1,256 1,185 1,233 34,100
2020/11/10 1,246 1,246 1,226 1,226 12,000
2020/11/09 1,232 1,233 1,218 1,221 9,100
2020/11/06 1,209 1,222 1,202 1,216 7,300
2020/11/05 1,208 1,209 1,190 1,209 8,300
2020/11/04 1,203 1,208 1,196 1,198 4,600
2020/11/02 1,181 1,205 1,178 1,200 6,100
2020/10/30 1,211 1,211 1,182 1,192 13,100
2020/10/29 1,201 1,214 1,200 1,211 3,700
2020/10/28 1,220 1,230 1,208 1,208 7,800
2020/10/27 1,200 1,220 1,198 1,213 18,000
2020/10/26 1,202 1,202 1,179 1,185 13,100
2020/10/23 1,201 1,215 1,187 1,203 10,200
2020/10/22 1,228 1,228 1,193 1,201 6,400
2020/10/21 1,221 1,244 1,215 1,224 6,900
2020/10/20 1,228 1,228 1,205 1,221 9,600
2020/10/19 1,234 1,243 1,221 1,235 6,400
2020/10/16 1,224 1,236 1,224 1,234 5,300
2020/10/15 1,255 1,255 1,229 1,232 12,100
2020/10/14 1,245 1,259 1,245 1,255 9,900
2020/10/13 1,241 1,260 1,239 1,250 17,100
2020/10/12 1,250 1,256 1,238 1,241 12,400
2020/10/09 1,236 1,244 1,222 1,238 11,100
2020/10/08 1,195 1,238 1,195 1,236 20,500
2020/10/07 1,190 1,198 1,185 1,195 12,200
2020/10/06 1,215 1,234 1,197 1,200 15,900
2020/10/05 1,236 1,247 1,200 1,212 23,400
2020/10/02 1,258 1,270 1,218 1,236 19,600
2020/09/30 1,282 1,288 1,250 1,253 26,100
2020/09/29 1,280 1,308 1,251 1,284 39,600
2020/09/28 1,300 1,308 1,285 1,285 22,800
2020/09/25 1,304 1,318 1,298 1,298 15,500
2020/09/24 1,310 1,315 1,303 1,309 11,600
2020/09/23 1,300 1,314 1,285 1,310 14,100
2020/09/18 1,290 1,306 1,280 1,285 23,000
2020/09/17 1,301 1,307 1,291 1,295 19,900
2020/09/16 1,293 1,317 1,293 1,309 11,000
2020/09/15 1,318 1,329 1,291 1,293 18,700
2020/09/14 1,320 1,337 1,319 1,328 14,100
2020/09/11 1,353 1,357 1,320 1,320 12,700
2020/09/10 1,337 1,354 1,335 1,342 11,600
2020/09/09 1,302 1,351 1,302 1,332 12,700
2020/09/08 1,427 1,436 1,290 1,328 64,500
2020/09/07 1,444 1,444 1,416 1,436 16,800
2020/09/04 1,390 1,414 1,388 1,400 12,700
2020/09/03 1,404 1,420 1,396 1,414 9,200
2020/09/02 1,402 1,419 1,395 1,404 13,900
2020/09/01 1,360 1,404 1,360 1,398 15,100
2020/08/31 1,320 1,394 1,320 1,371 24,700
2020/08/28 1,396 1,400 1,290 1,290 46,800
2020/08/27 1,425 1,425 1,395 1,395 11,300
2020/08/26 1,434 1,435 1,422 1,425 18,600
2020/08/25 1,463 1,463 1,395 1,420 40,100
2020/08/24 1,494 1,500 1,433 1,468 28,600
2020/08/21 1,460 1,510 1,460 1,494 34,000
2020/08/20 1,436 1,470 1,410 1,453 21,700
2020/08/19 1,406 1,441 1,406 1,440 21,700
2020/08/18 1,369 1,420 1,367 1,420 28,900
2020/08/17 1,350 1,385 1,350 1,381 16,800
2020/08/14 1,335 1,352 1,335 1,350 11,200
2020/08/13 1,286 1,360 1,277 1,335 58,200
2020/08/12 1,346 1,361 1,323 1,341 25,800
2020/08/11 1,359 1,359 1,280 1,337 29,000
2020/08/07 1,379 1,397 1,356 1,361 24,500
2020/08/06 1,330 1,378 1,322 1,370 29,300
2020/08/05 1,288 1,329 1,278 1,329 22,700
2020/08/04 1,298 1,298 1,278 1,285 13,500
2020/08/03 1,245 1,305 1,245 1,286 24,100
2020/07/31 1,300 1,300 1,238 1,241 21,500
2020/07/30 1,282 1,329 1,280 1,281 20,400
2020/07/29 1,250 1,295 1,235 1,287 21,400
2020/07/28 1,250 1,259 1,244 1,244 7,000
2020/07/27 1,225 1,240 1,225 1,240 9,100
2020/07/22 1,220 1,238 1,218 1,228 13,400
2020/07/21 1,228 1,249 1,220 1,220 13,700
2020/07/20 1,299 1,299 1,228 1,230 50,500
2020/07/17 1,232 1,248 1,220 1,222 15,100
2020/07/16 1,242 1,260 1,215 1,232 18,100
2020/07/15 1,227 1,227 1,180 1,223 13,700
2020/07/14 1,244 1,244 1,202 1,234 22,700
2020/07/13 1,150 1,244 1,135 1,244 50,600
2020/07/10 1,100 1,149 1,100 1,135 19,500
2020/07/09 1,141 1,142 1,090 1,096 17,900
2020/07/08 1,128 1,167 1,123 1,151 22,400
2020/07/07 1,075 1,145 1,075 1,140 57,100
2020/07/06 1,050 1,069 1,050 1,067 12,500
2020/07/03 1,040 1,055 1,040 1,044 11,400
2020/07/02 1,035 1,040 1,030 1,040 5,900
2020/07/01 1,040 1,043 1,034 1,037 4,100
2020/06/30 1,047 1,047 1,032 1,037 6,100
2020/06/29 1,040 1,055 1,037 1,037 6,800
2020/06/26 1,050 1,059 1,036 1,046 7,900
2020/06/25 1,057 1,073 1,050 1,050 16,700
2020/06/24 1,034 1,057 1,031 1,055 20,300
2020/06/23 1,043 1,043 1,037 1,039 3,900
2020/06/22 1,020 1,038 1,016 1,036 8,400
2020/06/19 1,012 1,022 1,012 1,022 3,700
2020/06/18 1,017 1,025 1,001 1,023 8,900
2020/06/17 1,035 1,035 1,020 1,020 2,800
2020/06/16 1,022 1,045 1,017 1,017 20,400
2020/06/15 1,012 1,038 1,009 1,022 22,000
2020/06/12 985 1,011 985 1,011 16,700
2020/06/11 991 1,000 991 1,000 6,400
2020/06/10 1,004 1,004 995 995 6,000
2020/06/09 996 1,004 995 1,003 6,400
2020/06/08 993 1,000 992 1,000 8,300
2020/06/05 999 1,004 990 994 12,100
2020/06/04 1,009 1,015 996 1,002 12,100
2020/06/03 1,003 1,010 990 1,010 16,900
2020/06/02 1,000 1,006 990 1,003 11,900
2020/06/01 987 1,015 986 1,000 20,100
2020/05/29 971 995 971 989 13,800
2020/05/28 992 993 983 985 5,900
2020/05/27 985 992 984 992 6,700
2020/05/26 990 992 974 978 8,600
2020/05/25 988 998 986 991 6,800
2020/05/22 997 1,002 979 986 11,900
2020/05/21 986 1,003 986 997 30,300
2020/05/20 963 984 949 984 26,300
2020/05/19 957 964 947 963 18,000
2020/05/18 926 943 916 939 14,000
2020/05/15 940 963 919 926 39,800
2020/05/14 974 974 967 972 10,400
2020/05/13 950 972 944 970 15,300
2020/05/12 985 989 961 972 36,400
2020/05/11 959 965 949 965 13,000
2020/05/08 965 967 940 949 37,100
2020/05/07 960 976 960 964 19,600
2020/05/01 974 974 960 963 19,700
2020/04/30 1,000 1,000 980 980 28,000
2020/04/28 1,015 1,015 986 1,005 21,400
2020/04/27 995 1,036 982 1,015 47,100
2020/04/24 1,035 1,039 967 985 47,300
2020/04/23 1,068 1,080 1,015 1,018 75,500
2020/04/22 1,054 1,060 985 1,049 99,700
2020/04/21 980 1,086 976 1,054 117,400
2020/04/20 960 981 956 980 61,700
2020/04/17 976 982 926 941 68,400
2020/04/16 908 979 908 966 48,600
2020/04/15 900 925 898 923 17,400
2020/04/14 900 908 886 897 4,800
2020/04/13 902 906 890 905 10,600
2020/04/10 889 903 873 895 12,200
2020/04/09 875 893 859 878 4,100
2020/04/08 853 875 853 873 8,400
2020/04/07 850 867 850 860 7,000
2020/04/06 849 850 840 847 6,000
2020/04/03 834 838 830 830 3,800
2020/04/02 842 850 836 836 6,500
2020/04/01 880 880 850 855 4,700
2020/03/31 863 891 863 874 4,300
2020/03/30 860 888 858 863 11,100
2020/03/27 908 911 901 911 11,600
2020/03/26 895 900 895 900 3,400
2020/03/25 895 900 892 895 6,200
2020/03/24 888 893 883 892 4,200
2020/03/23 855 880 855 880 8,000
2020/03/19 876 876 850 855 3,900
2020/03/18 851 879 847 847 7,400
2020/03/17 808 839 808 839 6,100
2020/03/16 848 848 823 838 5,000
2020/03/13 798 820 787 820 18,100
2020/03/12 898 898 850 850 9,900
2020/03/11 894 899 883 892 5,200
2020/03/10 849 879 821 879 12,300
2020/03/09 894 894 870 871 9,200
2020/03/06 915 916 892 894 4,500
2020/03/05 902 910 900 900 3,500
2020/03/04 897 910 897 907 4,200
2020/03/03 903 914 897 897 5,900
2020/03/02 857 910 850 906 18,100
2020/02/28 873 882 860 865 16,800
2020/02/27 915 922 899 900 18,300
2020/02/26 917 922 913 915 4,200
2020/02/25 924 929 915 922 11,100
2020/02/21 931 932 925 927 2,700
2020/02/20 930 933 926 930 3,400
2020/02/19 930 930 925 929 2,700
2020/02/18 931 932 925 932 4,500
2020/02/17 928 935 922 935 17,400
2020/02/14 917 917 916 916 1,700
2020/02/13 917 929 917 919 4,400
2020/02/12 916 922 914 922 9,200
2020/02/10 909 915 909 915 2,600
2020/02/07 906 912 906 910 1,400
2020/02/06 912 915 909 911 3,300
2020/02/05 915 915 910 911 1,400
2020/02/04 907 914 907 908 900
2020/02/03 902 909 901 906 4,300
2020/01/31 908 912 907 909 3,000
2020/01/30 908 915 908 909 2,900
2020/01/29 914 914 909 910 3,300
2020/01/28 911 914 910 911 3,200
2020/01/27 910 915 908 914 4,900
2020/01/24 917 917 911 914 2,900
2020/01/23 916 916 912 915 1,600
2020/01/22 917 917 911 912 3,400
2020/01/21 912 915 910 912 3,000
2020/01/20 910 915 909 909 6,700
2020/01/17 915 915 908 912 3,700
2020/01/16 915 915 911 911 2,900
2020/01/15 911 915 911 915 2,300
2020/01/14 913 914 911 913 8,500
2020/01/10 910 914 910 912 1,400
2020/01/09 911 915 908 908 6,100
2020/01/08 913 914 910 913 3,900
2020/01/07 907 914 907 913 2,000
2020/01/06 911 913 905 912 3,200

このページの先頭へ