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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,740 | 1,754 | 1,740 | 1,743 | 4,600 |
| 2026/03/18 | 1,745 | 1,745 | 1,740 | 1,740 | 4,200 |
| 2026/03/17 | 1,741 | 1,752 | 1,740 | 1,740 | 2,800 |
| 2026/03/16 | 1,740 | 1,766 | 1,740 | 1,741 | 4,000 |
| 2026/03/13 | 1,735 | 1,750 | 1,735 | 1,740 | 3,300 |
| 2026/03/12 | 1,755 | 1,760 | 1,735 | 1,741 | 4,000 |
| 2026/03/11 | 1,734 | 1,771 | 1,732 | 1,755 | 5,800 |
| 2026/03/10 | 1,732 | 1,744 | 1,732 | 1,744 | 4,000 |
| 2026/03/09 | 1,731 | 1,744 | 1,725 | 1,726 | 5,800 |
| 2026/03/06 | 1,760 | 1,767 | 1,721 | 1,759 | 6,200 |
| 2026/03/05 | 1,755 | 1,791 | 1,751 | 1,778 | 6,900 |
| 2026/03/04 | 1,703 | 1,747 | 1,701 | 1,710 | 13,800 |
| 2026/03/03 | 1,778 | 1,800 | 1,754 | 1,755 | 8,600 |
| 2026/03/02 | 1,750 | 1,800 | 1,742 | 1,797 | 9,400 |
| 2026/02/27 | 1,735 | 1,785 | 1,735 | 1,763 | 7,000 |
| 2026/02/26 | 1,737 | 1,750 | 1,720 | 1,735 | 8,500 |
| 2026/02/25 | 1,738 | 1,738 | 1,724 | 1,727 | 4,600 |
| 2026/02/24 | 1,715 | 1,721 | 1,701 | 1,713 | 5,800 |
| 2026/02/20 | 1,710 | 1,716 | 1,689 | 1,716 | 2,500 |
| 2026/02/19 | 1,688 | 1,709 | 1,679 | 1,687 | 6,600 |
| 2026/02/18 | 1,683 | 1,706 | 1,680 | 1,691 | 2,600 |
| 2026/02/17 | 1,720 | 1,726 | 1,690 | 1,690 | 5,000 |
| 2026/02/16 | 1,754 | 1,754 | 1,715 | 1,719 | 2,900 |
| 2026/02/13 | 1,732 | 1,732 | 1,701 | 1,714 | 8,800 |
| 2026/02/12 | 1,732 | 1,749 | 1,732 | 1,749 | 5,000 |
| 2026/02/10 | 1,724 | 1,745 | 1,714 | 1,737 | 6,600 |
| 2026/02/09 | 1,785 | 1,785 | 1,672 | 1,733 | 18,800 |
| 2026/02/06 | 1,745 | 1,789 | 1,745 | 1,780 | 13,500 |
| 2026/02/05 | 1,719 | 1,746 | 1,710 | 1,744 | 6,100 |
| 2026/02/04 | 1,673 | 1,715 | 1,673 | 1,714 | 8,400 |
| 2026/02/03 | 1,673 | 1,687 | 1,666 | 1,680 | 6,800 |
| 2026/02/02 | 1,704 | 1,712 | 1,687 | 1,687 | 9,000 |
| 2026/01/30 | 1,690 | 1,700 | 1,664 | 1,686 | 12,500 |
| 2026/01/29 | 1,632 | 1,679 | 1,632 | 1,679 | 14,000 |
| 2026/01/28 | 1,593 | 1,639 | 1,585 | 1,630 | 16,300 |
| 2026/01/27 | 1,575 | 1,579 | 1,568 | 1,579 | 4,300 |
| 2026/01/26 | 1,565 | 1,575 | 1,563 | 1,572 | 8,000 |
| 2026/01/23 | 1,561 | 1,563 | 1,542 | 1,563 | 2,800 |
| 2026/01/22 | 1,544 | 1,559 | 1,541 | 1,559 | 4,800 |
| 2026/01/21 | 1,550 | 1,552 | 1,544 | 1,545 | 2,900 |
| 2026/01/20 | 1,563 | 1,564 | 1,535 | 1,554 | 5,700 |
| 2026/01/19 | 1,540 | 1,559 | 1,526 | 1,559 | 9,400 |
| 2026/01/16 | 1,516 | 1,530 | 1,516 | 1,525 | 3,100 |
| 2026/01/15 | 1,518 | 1,524 | 1,516 | 1,516 | 1,500 |
| 2026/01/14 | 1,532 | 1,532 | 1,518 | 1,518 | 4,400 |
| 2026/01/13 | 1,529 | 1,534 | 1,526 | 1,527 | 6,400 |
| 2026/01/09 | 1,530 | 1,531 | 1,523 | 1,530 | 4,700 |
| 2026/01/08 | 1,514 | 1,529 | 1,513 | 1,528 | 8,300 |
| 2026/01/07 | 1,502 | 1,516 | 1,500 | 1,510 | 9,400 |
| 2026/01/06 | 1,496 | 1,506 | 1,490 | 1,502 | 6,800 |
| 2026/01/05 | 1,485 | 1,491 | 1,482 | 1,491 | 5,000 |