ＯＵＧホールディングス(8041)の株価時系列情報
ＯＵＧホールディングス(8041)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 |
|---|---|---|---|---|---|
| 2025/09/29 | 3,980 | 3,980 | 3,890 | 3,955 | 18,200 |
| 2025/09/26 | 4,045 | 4,045 | 4,000 | 4,010 | 10,700 |
| 2025/09/25 | 4,035 | 4,060 | 4,020 | 4,045 | 5,900 |
| 2025/09/24 | 4,075 | 4,075 | 4,035 | 4,035 | 5,500 |
| 2025/09/22 | 4,070 | 4,070 | 4,025 | 4,040 | 4,700 |
| 2025/09/19 | 4,050 | 4,130 | 4,015 | 4,070 | 10,200 |
| 2025/09/18 | 4,060 | 4,060 | 4,015 | 4,035 | 4,000 |
| 2025/09/17 | 4,100 | 4,100 | 4,020 | 4,060 | 3,500 |
| 2025/09/16 | 4,020 | 4,095 | 4,010 | 4,095 | 7,400 |
| 2025/09/12 | 4,000 | 4,025 | 3,980 | 4,015 | 6,700 |
| 2025/09/11 | 3,995 | 3,995 | 3,955 | 3,985 | 9,600 |
| 2025/09/10 | 4,020 | 4,030 | 3,980 | 4,000 | 10,800 |
| 2025/09/09 | 4,130 | 4,145 | 3,980 | 4,020 | 21,200 |
| 2025/09/08 | 4,150 | 4,195 | 4,115 | 4,125 | 7,900 |
| 2025/09/05 | 4,075 | 4,140 | 4,075 | 4,140 | 8,500 |
| 2025/09/04 | 4,025 | 4,060 | 4,000 | 4,060 | 3,300 |
| 2025/09/03 | 4,065 | 4,065 | 4,005 | 4,010 | 4,500 |
| 2025/09/02 | 4,045 | 4,090 | 4,040 | 4,065 | 2,500 |
| 2025/09/01 | 4,000 | 4,065 | 3,985 | 4,035 | 4,500 |
| 2025/08/29 | 4,045 | 4,055 | 4,000 | 4,025 | 5,900 |
| 2025/08/28 | 4,045 | 4,070 | 4,030 | 4,050 | 3,900 |
| 2025/08/27 | 4,110 | 4,110 | 4,045 | 4,045 | 7,100 |
| 2025/08/26 | 4,160 | 4,160 | 4,095 | 4,110 | 3,600 |
| 2025/08/25 | 4,130 | 4,155 | 4,095 | 4,155 | 5,300 |
| 2025/08/22 | 4,140 | 4,140 | 4,105 | 4,130 | 3,200 |
| 2025/08/21 | 4,125 | 4,145 | 4,100 | 4,125 | 4,900 |
| 2025/08/20 | 4,120 | 4,155 | 4,095 | 4,125 | 5,400 |
| 2025/08/19 | 4,165 | 4,180 | 4,120 | 4,120 | 6,400 |
| 2025/08/18 | 4,095 | 4,155 | 4,095 | 4,130 | 8,500 |
| 2025/08/15 | 4,055 | 4,195 | 4,020 | 4,125 | 14,700 |
| 2025/08/14 | 4,035 | 4,040 | 3,875 | 3,985 | 24,200 |
| 2025/08/13 | 4,160 | 4,160 | 4,035 | 4,035 | 26,100 |
| 2025/08/12 | 3,905 | 3,945 | 3,840 | 3,850 | 16,200 |
| 2025/08/08 | 3,825 | 3,890 | 3,810 | 3,890 | 7,800 |
| 2025/08/07 | 3,875 | 3,895 | 3,800 | 3,825 | 6,800 |
| 2025/08/06 | 3,810 | 3,840 | 3,790 | 3,840 | 4,500 |
| 2025/08/05 | 3,805 | 3,810 | 3,765 | 3,780 | 5,000 |
| 2025/08/04 | 3,800 | 3,845 | 3,720 | 3,775 | 14,900 |
| 2025/08/01 | 3,920 | 3,930 | 3,830 | 3,845 | 19,600 |
| 2025/07/31 | 4,065 | 4,065 | 3,955 | 3,990 | 12,100 |
| 2025/07/30 | 3,955 | 4,055 | 3,940 | 4,055 | 10,600 |
| 2025/07/29 | 3,855 | 3,940 | 3,855 | 3,910 | 6,600 |
| 2025/07/28 | 3,865 | 3,865 | 3,805 | 3,840 | 8,700 |
| 2025/07/25 | 3,745 | 3,885 | 3,720 | 3,865 | 11,000 |
| 2025/07/24 | 3,790 | 3,790 | 3,735 | 3,735 | 3,100 |
| 2025/07/23 | 3,770 | 3,815 | 3,725 | 3,735 | 7,300 |
| 2025/07/22 | 3,615 | 3,745 | 3,615 | 3,745 | 7,700 |
| 2025/07/18 | 3,645 | 3,690 | 3,590 | 3,590 | 5,400 |
| 2025/07/17 | 3,620 | 3,640 | 3,600 | 3,610 | 2,300 |
| 2025/07/16 | 3,525 | 3,640 | 3,525 | 3,575 | 4,700 |
| 2025/07/15 | 3,590 | 3,590 | 3,525 | 3,535 | 4,200 |
| 2025/07/14 | 3,615 | 3,645 | 3,600 | 3,600 | 2,300 |
| 2025/07/11 | 3,685 | 3,720 | 3,620 | 3,620 | 4,900 |
| 2025/07/10 | 3,760 | 3,760 | 3,650 | 3,685 | 5,900 |
| 2025/07/09 | 3,605 | 3,770 | 3,605 | 3,765 | 12,200 |
| 2025/07/08 | 3,650 | 3,650 | 3,605 | 3,625 | 6,300 |
| 2025/07/07 | 3,685 | 3,685 | 3,600 | 3,625 | 6,900 |
| 2025/07/04 | 3,585 | 3,665 | 3,580 | 3,645 | 7,300 |
| 2025/07/03 | 3,575 | 3,585 | 3,540 | 3,550 | 5,100 |
| 2025/07/02 | 3,490 | 3,565 | 3,490 | 3,540 | 6,300 |
| 2025/07/01 | 3,490 | 3,520 | 3,475 | 3,475 | 7,000 |
| 2025/06/30 | 3,320 | 3,500 | 3,310 | 3,470 | 14,100 |
| 2025/06/27 | 3,350 | 3,350 | 3,320 | 3,320 | 2,500 |
| 2025/06/26 | 3,340 | 3,360 | 3,340 | 3,340 | 1,100 |
| 2025/06/25 | 3,390 | 3,390 | 3,335 | 3,340 | 2,500 |
| 2025/06/24 | 3,330 | 3,365 | 3,315 | 3,360 | 3,700 |
| 2025/06/23 | 3,320 | 3,325 | 3,285 | 3,320 | 1,800 |
| 2025/06/20 | 3,305 | 3,350 | 3,280 | 3,325 | 3,500 |
| 2025/06/19 | 3,365 | 3,370 | 3,320 | 3,325 | 5,500 |
| 2025/06/18 | 3,435 | 3,465 | 3,400 | 3,400 | 11,300 |
| 2025/06/17 | 3,500 | 3,500 | 3,425 | 3,465 | 4,700 |
| 2025/06/16 | 3,460 | 3,515 | 3,460 | 3,485 | 6,500 |
| 2025/06/13 | 3,520 | 3,520 | 3,425 | 3,470 | 6,700 |
| 2025/06/12 | 3,390 | 3,545 | 3,385 | 3,545 | 19,600 |
| 2025/06/11 | 3,400 | 3,405 | 3,355 | 3,365 | 3,200 |
| 2025/06/10 | 3,365 | 3,380 | 3,320 | 3,380 | 7,700 |
| 2025/06/09 | 3,300 | 3,375 | 3,265 | 3,335 | 4,100 |
| 2025/06/06 | 3,325 | 3,325 | 3,245 | 3,295 | 2,300 |
| 2025/06/05 | 3,320 | 3,400 | 3,290 | 3,310 | 5,700 |
| 2025/06/04 | 3,255 | 3,325 | 3,255 | 3,320 | 8,100 |
| 2025/06/03 | 3,225 | 3,230 | 3,185 | 3,210 | 4,100 |
| 2025/06/02 | 3,255 | 3,260 | 3,195 | 3,225 | 5,800 |
| 2025/05/30 | 3,125 | 3,260 | 3,125 | 3,260 | 17,100 |
| 2025/05/29 | 3,125 | 3,135 | 3,120 | 3,125 | 6,000 |
| 2025/05/28 | 3,120 | 3,140 | 3,090 | 3,120 | 4,900 |
| 2025/05/27 | 3,115 | 3,125 | 3,105 | 3,125 | 2,700 |
| 2025/05/26 | 3,125 | 3,130 | 3,100 | 3,125 | 4,600 |
| 2025/05/23 | 3,100 | 3,110 | 3,075 | 3,110 | 5,900 |
| 2025/05/22 | 3,105 | 3,145 | 3,105 | 3,110 | 5,800 |
| 2025/05/21 | 3,105 | 3,145 | 3,105 | 3,130 | 7,700 |
| 2025/05/20 | 3,080 | 3,150 | 3,080 | 3,080 | 11,300 |
| 2025/05/19 | 3,010 | 3,080 | 3,010 | 3,070 | 10,800 |
| 2025/05/16 | 3,020 | 3,020 | 2,995 | 3,000 | 6,900 |
| 2025/05/15 | 3,020 | 3,030 | 2,992 | 2,995 | 9,600 |
| 2025/05/14 | 3,040 | 3,085 | 2,990 | 3,020 | 15,600 |
| 2025/05/13 | 3,290 | 3,295 | 3,000 | 3,065 | 43,300 |
| 2025/05/12 | 3,220 | 3,385 | 3,135 | 3,220 | 67,600 |
| 2025/05/09 | 3,150 | 3,215 | 3,150 | 3,215 | 6,400 |
| 2025/05/08 | 3,155 | 3,170 | 3,135 | 3,145 | 2,100 |
| 2025/05/07 | 3,170 | 3,170 | 3,110 | 3,155 | 6,900 |
| 2025/05/02 | 3,135 | 3,135 | 3,055 | 3,100 | 6,500 |
| 2025/05/01 | 3,165 | 3,170 | 3,130 | 3,130 | 1,900 |
| 2025/04/30 | 3,165 | 3,175 | 3,125 | 3,160 | 4,200 |
| 2025/04/28 | 3,150 | 3,175 | 3,130 | 3,165 | 4,000 |
| 2025/04/25 | 3,110 | 3,130 | 3,070 | 3,130 | 5,400 |
| 2025/04/24 | 3,100 | 3,100 | 3,080 | 3,100 | 2,400 |
| 2025/04/23 | 3,095 | 3,095 | 3,045 | 3,070 | 2,500 |
| 2025/04/22 | 3,100 | 3,100 | 3,050 | 3,050 | 3,100 |
| 2025/04/21 | 3,080 | 3,105 | 3,075 | 3,100 | 2,900 |
| 2025/04/18 | 3,065 | 3,130 | 3,065 | 3,075 | 2,300 |
| 2025/04/17 | 3,075 | 3,085 | 3,045 | 3,065 | 2,700 |
| 2025/04/16 | 3,110 | 3,145 | 3,060 | 3,060 | 6,500 |
| 2025/04/15 | 3,035 | 3,095 | 3,025 | 3,095 | 5,400 |
| 2025/04/14 | 2,995 | 3,030 | 2,991 | 3,020 | 4,000 |
| 2025/04/11 | 2,913 | 2,957 | 2,900 | 2,957 | 3,400 |
| 2025/04/10 | 2,982 | 2,988 | 2,899 | 2,944 | 11,300 |
| 2025/04/09 | 2,850 | 2,850 | 2,780 | 2,786 | 14,500 |
| 2025/04/08 | 2,831 | 2,951 | 2,831 | 2,900 | 14,000 |
| 2025/04/07 | 2,715 | 2,902 | 2,693 | 2,745 | 24,200 |
| 2025/04/04 | 2,997 | 3,015 | 2,880 | 2,965 | 20,800 |
| 2025/04/03 | 3,095 | 3,130 | 3,055 | 3,055 | 8,400 |
| 2025/04/02 | 3,205 | 3,205 | 3,145 | 3,145 | 4,500 |
| 2025/04/01 | 3,225 | 3,230 | 3,185 | 3,205 | 3,800 |
| 2025/03/31 | 3,175 | 3,230 | 3,175 | 3,225 | 3,900 |
| 2025/03/28 | 3,105 | 3,275 | 3,100 | 3,245 | 8,800 |
| 2025/03/27 | 3,225 | 3,290 | 3,215 | 3,240 | 9,200 |
| 2025/03/26 | 3,275 | 3,275 | 3,205 | 3,210 | 8,500 |
| 2025/03/25 | 3,315 | 3,320 | 3,250 | 3,270 | 8,700 |
| 2025/03/24 | 3,255 | 3,295 | 3,255 | 3,295 | 4,400 |
| 2025/03/21 | 3,270 | 3,285 | 3,255 | 3,255 | 5,800 |
| 2025/03/19 | 3,220 | 3,270 | 3,220 | 3,270 | 5,000 |
| 2025/03/18 | 3,220 | 3,245 | 3,220 | 3,230 | 2,800 |
| 2025/03/17 | 3,255 | 3,255 | 3,200 | 3,220 | 6,200 |
| 2025/03/14 | 3,180 | 3,235 | 3,180 | 3,235 | 3,800 |
| 2025/03/13 | 3,160 | 3,180 | 3,160 | 3,175 | 1,400 |
| 2025/03/12 | 3,165 | 3,195 | 3,160 | 3,160 | 3,400 |
| 2025/03/11 | 3,205 | 3,210 | 3,140 | 3,175 | 6,900 |
| 2025/03/10 | 3,200 | 3,280 | 3,200 | 3,235 | 7,800 |
| 2025/03/07 | 3,155 | 3,190 | 3,135 | 3,190 | 3,300 |
| 2025/03/06 | 3,205 | 3,225 | 3,165 | 3,180 | 4,600 |
| 2025/03/05 | 3,160 | 3,215 | 3,155 | 3,200 | 6,200 |
| 2025/03/04 | 3,205 | 3,230 | 3,160 | 3,200 | 10,600 |
| 2025/03/03 | 3,105 | 3,290 | 3,105 | 3,245 | 30,200 |
| 2025/02/28 | 3,050 | 3,085 | 3,010 | 3,050 | 13,800 |
| 2025/02/27 | 3,015 | 3,050 | 3,010 | 3,050 | 3,500 |
| 2025/02/26 | 3,015 | 3,020 | 3,005 | 3,015 | 4,500 |
| 2025/02/25 | 3,005 | 3,050 | 3,000 | 3,050 | 8,000 |
| 2025/02/21 | 3,060 | 3,060 | 3,005 | 3,005 | 6,300 |
| 2025/02/20 | 3,055 | 3,100 | 3,030 | 3,090 | 10,400 |
| 2025/02/19 | 2,962 | 3,050 | 2,962 | 3,035 | 19,400 |
| 2025/02/18 | 2,946 | 2,980 | 2,946 | 2,976 | 7,000 |
| 2025/02/17 | 2,946 | 2,985 | 2,943 | 2,943 | 9,500 |
| 2025/02/14 | 2,960 | 3,020 | 2,936 | 2,943 | 36,900 |
| 2025/02/13 | 2,690 | 2,748 | 2,666 | 2,748 | 12,800 |
| 2025/02/12 | 2,657 | 2,694 | 2,649 | 2,694 | 6,000 |
| 2025/02/10 | 2,641 | 2,652 | 2,630 | 2,634 | 2,700 |
| 2025/02/07 | 2,647 | 2,660 | 2,641 | 2,641 | 2,700 |
| 2025/02/06 | 2,635 | 2,648 | 2,635 | 2,640 | 2,500 |
| 2025/02/05 | 2,629 | 2,639 | 2,620 | 2,637 | 3,800 |
| 2025/02/04 | 2,630 | 2,634 | 2,620 | 2,632 | 3,100 |
| 2025/02/03 | 2,610 | 2,634 | 2,610 | 2,631 | 4,800 |
| 2025/01/31 | 2,603 | 2,615 | 2,593 | 2,596 | 9,500 |
| 2025/01/30 | 2,628 | 2,649 | 2,553 | 2,553 | 52,300 |
| 2025/01/29 | 2,627 | 2,651 | 2,627 | 2,628 | 4,700 |
| 2025/01/28 | 2,641 | 2,658 | 2,615 | 2,624 | 5,200 |
| 2025/01/27 | 2,628 | 2,658 | 2,628 | 2,642 | 7,200 |
| 2025/01/24 | 2,601 | 2,628 | 2,601 | 2,628 | 4,000 |
| 2025/01/23 | 2,596 | 2,612 | 2,595 | 2,604 | 2,100 |
| 2025/01/22 | 2,586 | 2,619 | 2,585 | 2,617 | 6,100 |
| 2025/01/21 | 2,603 | 2,628 | 2,586 | 2,591 | 7,800 |
| 2025/01/20 | 2,602 | 2,639 | 2,602 | 2,603 | 6,800 |
| 2025/01/17 | 2,605 | 2,659 | 2,600 | 2,602 | 5,600 |
| 2025/01/16 | 2,639 | 2,663 | 2,605 | 2,605 | 7,000 |
| 2025/01/15 | 2,676 | 2,686 | 2,650 | 2,650 | 4,300 |
| 2025/01/14 | 2,678 | 2,686 | 2,669 | 2,670 | 5,100 |
| 2025/01/10 | 2,660 | 2,710 | 2,660 | 2,669 | 2,800 |
| 2025/01/09 | 2,700 | 2,719 | 2,661 | 2,661 | 3,500 |
| 2025/01/08 | 2,700 | 2,724 | 2,700 | 2,700 | 3,200 |
| 2025/01/07 | 2,708 | 2,725 | 2,700 | 2,700 | 2,700 |
| 2025/01/06 | 2,697 | 2,725 | 2,695 | 2,705 | 5,700 |
| 2024/12/30 | 2,676 | 2,694 | 2,660 | 2,694 | 4,200 |
| 2024/12/27 | 2,666 | 2,670 | 2,621 | 2,651 | 5,600 |
| 2024/12/26 | 2,651 | 2,668 | 2,649 | 2,666 | 3,200 |
| 2024/12/25 | 2,642 | 2,649 | 2,628 | 2,649 | 3,700 |
| 2024/12/24 | 2,612 | 2,628 | 2,612 | 2,628 | 1,700 |
| 2024/12/23 | 2,621 | 2,624 | 2,611 | 2,611 | 2,900 |
| 2024/12/20 | 2,608 | 2,618 | 2,601 | 2,618 | 2,300 |
| 2024/12/19 | 2,605 | 2,617 | 2,601 | 2,605 | 3,400 |
| 2024/12/18 | 2,618 | 2,623 | 2,612 | 2,616 | 1,000 |
| 2024/12/17 | 2,612 | 2,624 | 2,606 | 2,614 | 2,000 |
| 2024/12/16 | 2,604 | 2,624 | 2,603 | 2,612 | 2,900 |
| 2024/12/13 | 2,621 | 2,623 | 2,603 | 2,603 | 2,400 |
| 2024/12/12 | 2,610 | 2,624 | 2,609 | 2,624 | 2,800 |
| 2024/12/11 | 2,621 | 2,621 | 2,600 | 2,610 | 1,700 |
| 2024/12/10 | 2,624 | 2,624 | 2,606 | 2,624 | 2,200 |
| 2024/12/09 | 2,614 | 2,629 | 2,604 | 2,624 | 4,800 |
| 2024/12/06 | 2,597 | 2,608 | 2,590 | 2,608 | 3,700 |
| 2024/12/05 | 2,601 | 2,601 | 2,583 | 2,588 | 2,100 |
| 2024/12/04 | 2,613 | 2,620 | 2,581 | 2,600 | 3,600 |
| 2024/12/03 | 2,622 | 2,625 | 2,593 | 2,614 | 3,600 |