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 |
---|---|---|---|---|---|
2023/12/29 | 1,020 | 1,020 | 1,017 | 1,017 | 2,000 |
2023/12/28 | 1,020 | 1,020 | 1,013 | 1,015 | 2,800 |
2023/12/27 | 1,015 | 1,020 | 1,011 | 1,015 | 9,800 |
2023/12/26 | 1,015 | 1,018 | 1,012 | 1,015 | 6,000 |
2023/12/25 | 1,017 | 1,018 | 1,016 | 1,017 | 3,500 |
2023/12/22 | 1,015 | 1,019 | 1,014 | 1,015 | 2,100 |
2023/12/21 | 1,015 | 1,019 | 1,013 | 1,019 | 3,500 |
2023/12/20 | 1,018 | 1,021 | 1,015 | 1,015 | 6,600 |
2023/12/19 | 1,015 | 1,021 | 1,014 | 1,018 | 3,000 |
2023/12/18 | 1,017 | 1,019 | 1,014 | 1,014 | 4,000 |
2023/12/15 | 1,021 | 1,023 | 1,015 | 1,017 | 3,500 |
2023/12/14 | 1,020 | 1,023 | 1,010 | 1,019 | 6,400 |
2023/12/13 | 1,017 | 1,023 | 1,012 | 1,020 | 4,200 |
2023/12/12 | 1,020 | 1,020 | 1,015 | 1,015 | 4,400 |
2023/12/11 | 1,015 | 1,030 | 1,014 | 1,016 | 12,600 |
2023/12/08 | 1,009 | 1,015 | 1,008 | 1,013 | 4,300 |
2023/12/07 | 1,014 | 1,014 | 1,006 | 1,008 | 4,100 |
2023/12/06 | 1,009 | 1,016 | 1,009 | 1,011 | 6,100 |
2023/12/05 | 1,013 | 1,016 | 1,008 | 1,008 | 5,700 |
2023/12/04 | 1,009 | 1,016 | 1,008 | 1,008 | 5,700 |
2023/12/01 | 1,005 | 1,009 | 1,005 | 1,009 | 2,600 |
2023/11/30 | 1,009 | 1,009 | 1,001 | 1,008 | 3,500 |
2023/11/29 | 1,002 | 1,009 | 1,001 | 1,009 | 2,200 |
2023/11/28 | 1,006 | 1,010 | 1,002 | 1,005 | 3,800 |
2023/11/27 | 1,006 | 1,011 | 998 | 1,006 | 4,600 |
2023/11/24 | 1,009 | 1,013 | 1,005 | 1,006 | 5,300 |
2023/11/22 | 1,009 | 1,009 | 1,001 | 1,008 | 2,100 |
2023/11/21 | 1,003 | 1,009 | 1,003 | 1,009 | 3,300 |
2023/11/20 | 999 | 1,011 | 999 | 1,003 | 5,100 |
2023/11/17 | 1,000 | 1,000 | 997 | 1,000 | 2,100 |
2023/11/16 | 1,012 | 1,012 | 997 | 997 | 5,700 |
2023/11/15 | 1,012 | 1,012 | 1,006 | 1,007 | 8,200 |
2023/11/14 | 995 | 1,020 | 995 | 1,020 | 10,300 |
2023/11/13 | 990 | 995 | 988 | 992 | 3,600 |
2023/11/10 | 991 | 991 | 986 | 987 | 3,600 |
2023/11/09 | 992 | 992 | 986 | 991 | 5,500 |
2023/11/08 | 992 | 992 | 988 | 990 | 2,900 |
2023/11/07 | 995 | 998 | 990 | 993 | 7,300 |
2023/11/06 | 995 | 995 | 988 | 993 | 6,100 |
2023/11/02 | 995 | 995 | 987 | 994 | 5,100 |
2023/11/01 | 1,000 | 1,002 | 993 | 994 | 8,300 |
2023/10/31 | 996 | 997 | 991 | 997 | 1,800 |
2023/10/30 | 992 | 996 | 986 | 996 | 2,100 |
2023/10/27 | 990 | 992 | 985 | 989 | 4,000 |
2023/10/26 | 986 | 990 | 985 | 990 | 1,600 |
2023/10/25 | 989 | 989 | 985 | 989 | 3,400 |
2023/10/24 | 985 | 997 | 983 | 985 | 3,200 |
2023/10/23 | 990 | 998 | 985 | 989 | 2,000 |
2023/10/20 | 988 | 991 | 984 | 991 | 2,700 |
2023/10/19 | 990 | 991 | 988 | 989 | 1,400 |
2023/10/18 | 990 | 993 | 990 | 990 | 1,700 |
2023/10/17 | 985 | 991 | 985 | 991 | 4,800 |
2023/10/16 | 995 | 1,004 | 987 | 987 | 4,700 |
2023/10/13 | 1,001 | 1,001 | 989 | 995 | 4,000 |
2023/10/12 | 1,002 | 1,007 | 999 | 1,000 | 7,600 |
2023/10/11 | 1,008 | 1,010 | 1,003 | 1,010 | 2,000 |
2023/10/10 | 1,013 | 1,013 | 1,005 | 1,007 | 2,300 |
2023/10/06 | 1,011 | 1,018 | 1,005 | 1,013 | 8,700 |
2023/10/05 | 1,002 | 1,007 | 1,000 | 1,004 | 4,600 |
2023/10/04 | 970 | 1,001 | 963 | 996 | 19,300 |
2023/10/03 | 1,012 | 1,016 | 980 | 980 | 13,700 |
2023/10/02 | 1,007 | 1,018 | 1,007 | 1,012 | 7,400 |
2023/09/29 | 1,019 | 1,022 | 1,003 | 1,012 | 8,000 |
2023/09/28 | 1,025 | 1,025 | 1,016 | 1,018 | 21,400 |
2023/09/27 | 1,075 | 1,078 | 1,060 | 1,060 | 14,700 |
2023/09/26 | 1,081 | 1,084 | 1,060 | 1,073 | 13,900 |
2023/09/25 | 1,073 | 1,082 | 1,070 | 1,081 | 7,700 |
2023/09/22 | 1,061 | 1,080 | 1,060 | 1,073 | 6,600 |
2023/09/21 | 1,066 | 1,075 | 1,060 | 1,065 | 7,500 |
2023/09/20 | 1,052 | 1,072 | 1,043 | 1,066 | 9,400 |
2023/09/19 | 1,049 | 1,068 | 1,043 | 1,050 | 12,700 |
2023/09/15 | 1,035 | 1,049 | 1,031 | 1,040 | 10,600 |
2023/09/14 | 1,025 | 1,035 | 1,025 | 1,030 | 2,500 |
2023/09/13 | 1,038 | 1,038 | 1,020 | 1,028 | 5,900 |
2023/09/12 | 1,029 | 1,039 | 1,025 | 1,034 | 11,300 |
2023/09/11 | 1,008 | 1,025 | 1,007 | 1,017 | 14,200 |
2023/09/08 | 1,013 | 1,015 | 1,008 | 1,015 | 5,700 |
2023/09/07 | 1,013 | 1,015 | 1,008 | 1,013 | 4,700 |
2023/09/06 | 1,009 | 1,015 | 1,008 | 1,013 | 4,200 |
2023/09/05 | 1,011 | 1,017 | 1,005 | 1,009 | 14,600 |
2023/09/04 | 1,011 | 1,011 | 1,000 | 1,005 | 6,400 |
2023/09/01 | 1,007 | 1,012 | 1,006 | 1,007 | 2,900 |
2023/08/31 | 1,015 | 1,015 | 1,006 | 1,007 | 7,100 |
2023/08/30 | 1,009 | 1,014 | 1,009 | 1,011 | 2,100 |
2023/08/29 | 1,010 | 1,017 | 1,006 | 1,009 | 12,800 |
2023/08/28 | 1,010 | 1,010 | 1,005 | 1,009 | 4,500 |
2023/08/25 | 999 | 1,004 | 997 | 999 | 2,000 |
2023/08/24 | 1,001 | 1,002 | 998 | 1,000 | 2,600 |
2023/08/23 | 1,007 | 1,007 | 997 | 1,000 | 5,200 |
2023/08/22 | 1,000 | 1,005 | 997 | 1,002 | 4,600 |
2023/08/21 | 996 | 1,018 | 991 | 999 | 15,100 |
2023/08/18 | 999 | 1,000 | 988 | 988 | 6,100 |
2023/08/17 | 1,014 | 1,017 | 975 | 999 | 16,400 |
2023/08/16 | 1,018 | 1,019 | 1,001 | 1,015 | 12,400 |
2023/08/15 | 999 | 1,021 | 996 | 1,018 | 23,000 |
2023/08/14 | 1,009 | 1,013 | 993 | 996 | 34,900 |
2023/08/10 | 975 | 982 | 975 | 980 | 3,500 |
2023/08/09 | 979 | 980 | 976 | 976 | 3,500 |
2023/08/08 | 980 | 983 | 979 | 981 | 1,900 |
2023/08/07 | 983 | 983 | 976 | 980 | 3,200 |
2023/08/04 | 979 | 980 | 977 | 977 | 1,600 |
2023/08/03 | 978 | 979 | 974 | 979 | 3,000 |
2023/08/02 | 983 | 984 | 979 | 979 | 3,100 |
2023/08/01 | 984 | 984 | 980 | 983 | 2,400 |
2023/07/31 | 980 | 984 | 976 | 979 | 3,400 |
2023/07/28 | 979 | 983 | 974 | 980 | 3,800 |
2023/07/27 | 974 | 981 | 974 | 979 | 3,200 |
2023/07/26 | 978 | 978 | 973 | 974 | 3,000 |
2023/07/25 | 977 | 981 | 971 | 978 | 6,100 |
2023/07/24 | 972 | 977 | 972 | 974 | 2,200 |
2023/07/21 | 972 | 975 | 972 | 972 | 2,000 |
2023/07/20 | 975 | 980 | 972 | 972 | 3,700 |
2023/07/19 | 977 | 979 | 975 | 975 | 3,800 |
2023/07/18 | 975 | 979 | 975 | 975 | 1,700 |
2023/07/14 | 981 | 981 | 975 | 975 | 1,500 |
2023/07/13 | 973 | 980 | 970 | 977 | 2,300 |
2023/07/12 | 978 | 978 | 973 | 973 | 4,800 |
2023/07/11 | 975 | 976 | 971 | 976 | 5,000 |
2023/07/10 | 970 | 973 | 970 | 970 | 1,600 |
2023/07/07 | 973 | 975 | 969 | 970 | 2,600 |
2023/07/06 | 973 | 975 | 971 | 972 | 2,300 |
2023/07/05 | 975 | 975 | 970 | 970 | 2,000 |
2023/07/04 | 970 | 975 | 970 | 970 | 5,100 |
2023/07/03 | 977 | 978 | 973 | 975 | 4,500 |
2023/06/30 | 967 | 973 | 967 | 973 | 2,700 |
2023/06/29 | 970 | 970 | 966 | 966 | 3,100 |
2023/06/28 | 963 | 969 | 963 | 969 | 4,300 |
2023/06/27 | 969 | 969 | 963 | 963 | 4,400 |
2023/06/26 | 962 | 965 | 961 | 965 | 3,200 |
2023/06/23 | 963 | 963 | 960 | 960 | 2,500 |
2023/06/22 | 960 | 963 | 958 | 958 | 3,100 |
2023/06/21 | 962 | 965 | 958 | 958 | 4,800 |
2023/06/20 | 960 | 962 | 959 | 959 | 3,400 |
2023/06/19 | 960 | 961 | 959 | 959 | 2,300 |
2023/06/16 | 958 | 960 | 958 | 960 | 900 |
2023/06/15 | 962 | 963 | 958 | 958 | 1,800 |
2023/06/14 | 958 | 962 | 958 | 962 | 3,000 |
2023/06/13 | 957 | 961 | 956 | 961 | 3,200 |
2023/06/12 | 960 | 961 | 957 | 959 | 5,600 |
2023/06/09 | 960 | 960 | 958 | 958 | 3,300 |
2023/06/08 | 957 | 960 | 955 | 960 | 4,100 |
2023/06/07 | 956 | 958 | 954 | 957 | 2,600 |
2023/06/06 | 956 | 958 | 951 | 955 | 12,900 |
2023/06/05 | 955 | 957 | 955 | 956 | 3,600 |
2023/06/02 | 955 | 958 | 955 | 956 | 3,200 |
2023/06/01 | 956 | 959 | 956 | 956 | 1,800 |
2023/05/31 | 958 | 959 | 957 | 957 | 1,600 |
2023/05/30 | 956 | 957 | 956 | 957 | 500 |
2023/05/29 | 959 | 960 | 955 | 955 | 2,800 |
2023/05/26 | 960 | 961 | 957 | 957 | 1,900 |
2023/05/25 | 957 | 960 | 956 | 957 | 6,100 |
2023/05/24 | 957 | 960 | 956 | 957 | 3,500 |
2023/05/23 | 960 | 960 | 958 | 958 | 2,000 |
2023/05/22 | 956 | 960 | 956 | 958 | 1,800 |
2023/05/19 | 958 | 960 | 957 | 958 | 2,200 |
2023/05/18 | 959 | 960 | 956 | 959 | 5,900 |
2023/05/17 | 960 | 964 | 958 | 958 | 2,400 |
2023/05/16 | 961 | 962 | 959 | 960 | 3,200 |
2023/05/15 | 960 | 961 | 959 | 961 | 3,900 |
2023/05/12 | 964 | 964 | 960 | 960 | 3,100 |
2023/05/11 | 960 | 963 | 960 | 961 | 2,600 |
2023/05/10 | 964 | 964 | 961 | 961 | 3,600 |
2023/05/09 | 964 | 966 | 963 | 965 | 4,200 |
2023/05/08 | 960 | 963 | 960 | 963 | 3,600 |
2023/05/02 | 960 | 962 | 957 | 962 | 2,600 |
2023/05/01 | 962 | 963 | 955 | 960 | 3,800 |
2023/04/28 | 960 | 964 | 958 | 959 | 1,700 |
2023/04/27 | 958 | 962 | 958 | 962 | 2,100 |
2023/04/26 | 958 | 961 | 956 | 960 | 3,000 |
2023/04/25 | 961 | 962 | 950 | 961 | 12,700 |
2023/04/24 | 960 | 965 | 960 | 961 | 1,700 |
2023/04/21 | 961 | 964 | 960 | 960 | 3,100 |
2023/04/20 | 961 | 963 | 961 | 961 | 2,100 |
2023/04/19 | 960 | 964 | 960 | 963 | 2,200 |
2023/04/18 | 961 | 966 | 960 | 961 | 3,700 |
2023/04/17 | 965 | 965 | 961 | 961 | 2,600 |
2023/04/14 | 962 | 964 | 961 | 964 | 2,700 |
2023/04/13 | 963 | 964 | 961 | 962 | 3,400 |
2023/04/12 | 972 | 972 | 963 | 963 | 5,800 |
2023/04/11 | 967 | 967 | 964 | 966 | 1,900 |
2023/04/10 | 968 | 969 | 963 | 965 | 1,700 |
2023/04/07 | 960 | 979 | 959 | 979 | 4,000 |
2023/04/06 | 960 | 960 | 959 | 960 | 3,500 |
2023/04/05 | 960 | 963 | 960 | 961 | 2,400 |
2023/04/04 | 961 | 962 | 960 | 961 | 2,200 |
2023/04/03 | 961 | 963 | 960 | 961 | 2,900 |
2023/03/31 | 962 | 962 | 959 | 961 | 3,500 |
2023/03/30 | 950 | 964 | 950 | 960 | 14,400 |
2023/03/29 | 985 | 1,000 | 985 | 989 | 11,100 |
2023/03/28 | 989 | 989 | 985 | 989 | 5,700 |
2023/03/27 | 988 | 990 | 987 | 988 | 5,000 |
2023/03/24 | 984 | 988 | 984 | 988 | 2,200 |
2023/03/23 | 987 | 987 | 983 | 986 | 2,000 |
2023/03/22 | 990 | 990 | 982 | 987 | 5,600 |
2023/03/20 | 980 | 981 | 978 | 981 | 3,000 |
2023/03/17 | 986 | 986 | 980 | 980 | 2,200 |
2023/03/16 | 981 | 987 | 980 | 982 | 3,200 |
2023/03/15 | 983 | 985 | 982 | 982 | 2,000 |
2023/03/14 | 984 | 989 | 981 | 984 | 3,300 |
2023/03/13 | 990 | 991 | 983 | 990 | 7,200 |
2023/03/10 | 990 | 991 | 988 | 989 | 2,800 |
2023/03/09 | 989 | 991 | 989 | 990 | 2,900 |
2023/03/08 | 988 | 991 | 988 | 991 | 4,400 |
2023/03/07 | 979 | 988 | 979 | 988 | 4,100 |
2023/03/06 | 982 | 987 | 970 | 986 | 6,300 |
2023/03/03 | 982 | 983 | 978 | 980 | 2,900 |
2023/03/02 | 976 | 981 | 969 | 981 | 8,400 |
2023/03/01 | 974 | 982 | 974 | 982 | 4,500 |
2023/02/28 | 974 | 975 | 972 | 972 | 3,000 |
2023/02/27 | 971 | 976 | 971 | 972 | 2,800 |
2023/02/24 | 972 | 973 | 971 | 971 | 4,400 |
2023/02/22 | 975 | 976 | 972 | 972 | 4,600 |
2023/02/21 | 974 | 977 | 973 | 975 | 3,300 |
2023/02/20 | 978 | 978 | 975 | 978 | 3,300 |
2023/02/17 | 976 | 976 | 974 | 976 | 800 |
2023/02/16 | 975 | 977 | 973 | 977 | 3,600 |
2023/02/15 | 980 | 980 | 976 | 977 | 3,600 |
2023/02/14 | 975 | 977 | 973 | 976 | 2,500 |
2023/02/13 | 976 | 976 | 973 | 975 | 3,600 |
2023/02/10 | 974 | 975 | 972 | 972 | 3,100 |
2023/02/09 | 971 | 974 | 970 | 974 | 2,000 |
2023/02/08 | 975 | 975 | 970 | 971 | 2,300 |
2023/02/07 | 973 | 974 | 971 | 971 | 1,400 |
2023/02/06 | 970 | 974 | 969 | 974 | 11,000 |
2023/02/03 | 976 | 976 | 971 | 974 | 2,400 |
2023/02/02 | 979 | 979 | 976 | 978 | 1,300 |
2023/02/01 | 975 | 980 | 975 | 979 | 4,400 |
2023/01/31 | 973 | 980 | 973 | 978 | 4,800 |
2023/01/30 | 975 | 975 | 973 | 975 | 2,200 |
2023/01/27 | 970 | 975 | 968 | 970 | 2,300 |
2023/01/26 | 975 | 975 | 969 | 970 | 2,500 |
2023/01/25 | 973 | 975 | 970 | 974 | 2,800 |
2023/01/24 | 969 | 972 | 968 | 969 | 2,500 |
2023/01/23 | 972 | 972 | 968 | 971 | 2,000 |
2023/01/20 | 968 | 970 | 965 | 970 | 4,400 |
2023/01/19 | 970 | 971 | 968 | 968 | 2,800 |
2023/01/18 | 971 | 973 | 971 | 971 | 1,800 |
2023/01/17 | 965 | 973 | 965 | 972 | 3,300 |
2023/01/16 | 964 | 966 | 963 | 963 | 2,000 |
2023/01/13 | 968 | 970 | 962 | 962 | 2,000 |
2023/01/12 | 971 | 974 | 963 | 968 | 6,700 |
2023/01/11 | 958 | 961 | 958 | 960 | 4,000 |
2023/01/10 | 957 | 958 | 955 | 956 | 4,300 |
2023/01/06 | 955 | 955 | 954 | 955 | 900 |
2023/01/05 | 952 | 955 | 950 | 955 | 4,000 |
2023/01/04 | 955 | 956 | 950 | 950 | 6,000 |