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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/02 | 2,605 | 2,629 | 2,604 | 2,619 | 5,800 |
| 2024/11/29 | 2,589 | 2,595 | 2,572 | 2,595 | 2,700 |
| 2024/11/28 | 2,589 | 2,589 | 2,575 | 2,575 | 2,900 |
| 2024/11/27 | 2,576 | 2,576 | 2,562 | 2,564 | 1,400 |
| 2024/11/26 | 2,582 | 2,589 | 2,576 | 2,576 | 1,800 |
| 2024/11/25 | 2,593 | 2,594 | 2,581 | 2,581 | 2,900 |
| 2024/11/22 | 2,566 | 2,590 | 2,566 | 2,580 | 1,900 |
| 2024/11/21 | 2,546 | 2,565 | 2,546 | 2,552 | 1,800 |
| 2024/11/20 | 2,531 | 2,552 | 2,531 | 2,552 | 1,900 |
| 2024/11/19 | 2,567 | 2,584 | 2,530 | 2,530 | 3,500 |
| 2024/11/18 | 2,567 | 2,582 | 2,540 | 2,540 | 4,900 |
| 2024/11/15 | 2,590 | 2,595 | 2,575 | 2,575 | 900 |
| 2024/11/14 | 2,581 | 2,588 | 2,575 | 2,575 | 1,500 |
| 2024/11/13 | 2,579 | 2,600 | 2,561 | 2,581 | 7,400 |
| 2024/11/12 | 2,529 | 2,577 | 2,525 | 2,560 | 7,200 |
| 2024/11/11 | 2,516 | 2,531 | 2,516 | 2,524 | 1,600 |
| 2024/11/08 | 2,520 | 2,540 | 2,520 | 2,524 | 2,500 |
| 2024/11/07 | 2,515 | 2,527 | 2,500 | 2,513 | 800 |
| 2024/11/06 | 2,484 | 2,525 | 2,480 | 2,505 | 2,600 |
| 2024/11/05 | 2,500 | 2,510 | 2,490 | 2,510 | 1,900 |
| 2024/11/01 | 2,495 | 2,495 | 2,481 | 2,495 | 1,800 |
| 2024/10/31 | 2,512 | 2,512 | 2,475 | 2,495 | 3,600 |
| 2024/10/30 | 2,511 | 2,518 | 2,480 | 2,488 | 28,300 |
| 2024/10/29 | 2,490 | 2,516 | 2,490 | 2,511 | 6,900 |
| 2024/10/28 | 2,484 | 2,508 | 2,475 | 2,484 | 6,300 |
| 2024/10/25 | 2,500 | 2,500 | 2,466 | 2,478 | 7,100 |
| 2024/10/24 | 2,474 | 2,494 | 2,461 | 2,494 | 4,800 |
| 2024/10/23 | 2,451 | 2,479 | 2,450 | 2,474 | 3,600 |
| 2024/10/22 | 2,472 | 2,472 | 2,451 | 2,456 | 4,800 |
| 2024/10/21 | 2,484 | 2,489 | 2,469 | 2,475 | 4,300 |
| 2024/10/18 | 2,507 | 2,507 | 2,488 | 2,488 | 6,400 |
| 2024/10/17 | 2,505 | 2,511 | 2,504 | 2,504 | 2,700 |
| 2024/10/16 | 2,501 | 2,527 | 2,501 | 2,515 | 2,200 |
| 2024/10/15 | 2,511 | 2,530 | 2,503 | 2,503 | 4,200 |
| 2024/10/11 | 2,508 | 2,530 | 2,508 | 2,509 | 4,000 |
| 2024/10/10 | 2,535 | 2,545 | 2,510 | 2,517 | 4,800 |
| 2024/10/09 | 2,556 | 2,556 | 2,526 | 2,535 | 4,300 |
| 2024/10/08 | 2,557 | 2,565 | 2,545 | 2,556 | 3,900 |
| 2024/10/07 | 2,567 | 2,577 | 2,559 | 2,566 | 4,000 |
| 2024/10/04 | 2,538 | 2,562 | 2,538 | 2,559 | 2,600 |
| 2024/10/03 | 2,572 | 2,573 | 2,544 | 2,544 | 6,200 |
| 2024/10/02 | 2,545 | 2,575 | 2,545 | 2,568 | 4,400 |
| 2024/10/01 | 2,540 | 2,570 | 2,533 | 2,553 | 3,600 |
| 2024/09/30 | 2,508 | 2,550 | 2,508 | 2,539 | 8,400 |
| 2024/09/27 | 2,585 | 2,595 | 2,556 | 2,558 | 20,400 |
| 2024/09/26 | 2,603 | 2,624 | 2,600 | 2,616 | 59,300 |
| 2024/09/25 | 2,619 | 2,620 | 2,603 | 2,603 | 17,300 |
| 2024/09/24 | 2,610 | 2,624 | 2,600 | 2,624 | 17,200 |
| 2024/09/20 | 2,599 | 2,609 | 2,599 | 2,609 | 10,300 |
| 2024/09/19 | 2,595 | 2,610 | 2,595 | 2,607 | 3,700 |
| 2024/09/18 | 2,592 | 2,609 | 2,592 | 2,598 | 2,800 |
| 2024/09/17 | 2,582 | 2,589 | 2,576 | 2,589 | 3,600 |
| 2024/09/13 | 2,578 | 2,578 | 2,562 | 2,569 | 2,000 |
| 2024/09/12 | 2,567 | 2,577 | 2,560 | 2,567 | 6,400 |
| 2024/09/11 | 2,607 | 2,607 | 2,560 | 2,566 | 4,900 |
| 2024/09/10 | 2,612 | 2,612 | 2,591 | 2,596 | 2,900 |
| 2024/09/09 | 2,588 | 2,600 | 2,552 | 2,599 | 8,800 |
| 2024/09/06 | 2,614 | 2,623 | 2,589 | 2,594 | 8,000 |
| 2024/09/05 | 2,601 | 2,638 | 2,595 | 2,600 | 18,900 |
| 2024/09/04 | 2,626 | 2,648 | 2,600 | 2,605 | 8,300 |
| 2024/09/03 | 2,637 | 2,650 | 2,632 | 2,640 | 3,000 |
| 2024/09/02 | 2,631 | 2,649 | 2,631 | 2,632 | 4,700 |
| 2024/08/30 | 2,615 | 2,629 | 2,612 | 2,629 | 4,900 |
| 2024/08/29 | 2,590 | 2,605 | 2,584 | 2,599 | 2,800 |
| 2024/08/28 | 2,593 | 2,593 | 2,580 | 2,590 | 2,900 |
| 2024/08/27 | 2,585 | 2,594 | 2,573 | 2,592 | 4,300 |
| 2024/08/26 | 2,593 | 2,593 | 2,571 | 2,585 | 4,900 |
| 2024/08/23 | 2,588 | 2,599 | 2,585 | 2,592 | 2,100 |
| 2024/08/22 | 2,600 | 2,601 | 2,586 | 2,588 | 4,100 |
| 2024/08/21 | 2,581 | 2,604 | 2,573 | 2,580 | 5,200 |
| 2024/08/20 | 2,566 | 2,596 | 2,566 | 2,587 | 2,500 |
| 2024/08/19 | 2,560 | 2,586 | 2,560 | 2,566 | 2,700 |