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
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

このページの先頭へ