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

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
2024/04/24 2,712 2,722 2,680 2,699 7,300
2024/04/23 2,706 2,710 2,686 2,705 7,500
2024/04/22 2,685 2,725 2,679 2,685 13,700
2024/04/19 2,661 2,667 2,618 2,650 16,000
2024/04/18 2,558 2,709 2,542 2,669 20,700
2024/04/17 2,534 2,550 2,505 2,540 8,100
2024/04/16 2,552 2,564 2,532 2,532 5,400
2024/04/15 2,542 2,574 2,523 2,552 7,200
2024/04/12 2,541 2,563 2,527 2,540 5,500
2024/04/11 2,557 2,570 2,538 2,541 2,900
2024/04/10 2,572 2,588 2,555 2,563 3,800
2024/04/09 2,578 2,587 2,565 2,571 4,700
2024/04/08 2,540 2,576 2,538 2,561 7,600
2024/04/05 2,526 2,550 2,526 2,536 3,800
2024/04/04 2,547 2,560 2,531 2,543 10,700
2024/04/03 2,526 2,546 2,520 2,541 4,200
2024/04/02 2,530 2,556 2,530 2,532 3,000
2024/04/01 2,545 2,571 2,526 2,530 9,700
2024/03/29 2,561 2,565 2,525 2,538 8,800
2024/03/28 2,540 2,586 2,540 2,565 6,000
2024/03/27 2,615 2,628 2,602 2,615 10,700
2024/03/26 2,605 2,624 2,600 2,604 7,700
2024/03/25 2,641 2,655 2,600 2,614 5,600
2024/03/22 2,605 2,659 2,579 2,647 13,900
2024/03/21 2,593 2,610 2,593 2,595 5,200
2024/03/19 2,592 2,597 2,576 2,597 1,700
2024/03/18 2,571 2,600 2,571 2,597 5,300
2024/03/15 2,557 2,580 2,554 2,570 4,300
2024/03/14 2,520 2,559 2,520 2,557 6,200
2024/03/13 2,537 2,550 2,510 2,520 2,700
2024/03/12 2,513 2,537 2,479 2,537 13,600
2024/03/11 2,560 2,563 2,517 2,522 7,100
2024/03/08 2,575 2,581 2,555 2,563 6,800
2024/03/07 2,588 2,593 2,568 2,574 3,000
2024/03/06 2,569 2,588 2,555 2,583 5,300
2024/03/05 2,578 2,578 2,552 2,556 4,700
2024/03/04 2,600 2,600 2,555 2,561 8,400
2024/03/01 2,599 2,603 2,579 2,593 3,500
2024/02/29 2,576 2,607 2,575 2,599 4,900
2024/02/28 2,609 2,609 2,578 2,585 6,900
2024/02/27 2,592 2,609 2,582 2,604 3,200
2024/02/26 2,615 2,615 2,579 2,593 5,700
2024/02/22 2,635 2,645 2,613 2,615 2,300
2024/02/21 2,644 2,652 2,620 2,620 2,400
2024/02/20 2,621 2,670 2,621 2,656 6,400
2024/02/19 2,605 2,634 2,600 2,620 9,900
2024/02/16 2,550 2,605 2,550 2,605 5,600
2024/02/15 2,570 2,570 2,527 2,530 7,600
2024/02/14 2,562 2,587 2,543 2,560 6,900
2024/02/13 2,546 2,634 2,544 2,598 19,600
2024/02/09 2,593 2,593 2,527 2,527 32,800
2024/02/08 2,438 2,447 2,429 2,443 8,200
2024/02/07 2,448 2,456 2,433 2,435 6,300
2024/02/06 2,460 2,463 2,446 2,447 3,800
2024/02/05 2,455 2,461 2,443 2,446 8,000
2024/02/02 2,451 2,465 2,436 2,453 3,200
2024/02/01 2,438 2,457 2,438 2,447 2,000
2024/01/31 2,430 2,473 2,430 2,458 17,600
2024/01/30 2,471 2,480 2,390 2,390 30,100
2024/01/29 2,466 2,473 2,461 2,468 3,300
2024/01/26 2,468 2,469 2,457 2,457 5,400
2024/01/25 2,466 2,480 2,466 2,473 4,300
2024/01/24 2,465 2,484 2,465 2,480 2,900
2024/01/23 2,475 2,485 2,468 2,483 5,600
2024/01/22 2,453 2,470 2,451 2,469 3,900
2024/01/19 2,446 2,458 2,443 2,450 5,900
2024/01/18 2,444 2,464 2,440 2,450 3,200
2024/01/17 2,450 2,455 2,442 2,444 3,000
2024/01/16 2,455 2,455 2,435 2,438 2,200
2024/01/15 2,429 2,453 2,427 2,433 8,700
2024/01/12 2,460 2,460 2,423 2,423 5,400
2024/01/11 2,478 2,478 2,442 2,449 4,800
2024/01/10 2,476 2,479 2,465 2,465 8,400
2024/01/09 2,455 2,466 2,455 2,463 4,100
2024/01/05 2,449 2,453 2,436 2,445 4,500
2024/01/04 2,429 2,440 2,421 2,439 5,100
2023/12/29 2,428 2,429 2,421 2,427 3,900
2023/12/28 2,411 2,428 2,411 2,423 3,100
2023/12/27 2,402 2,415 2,400 2,411 5,200
2023/12/26 2,410 2,410 2,400 2,400 4,600
2023/12/25 2,409 2,413 2,398 2,408 5,800
2023/12/22 2,392 2,405 2,390 2,405 4,900
2023/12/21 2,392 2,399 2,391 2,399 1,800
2023/12/20 2,387 2,402 2,387 2,396 4,300
2023/12/19 2,400 2,400 2,384 2,390 2,700
2023/12/18 2,392 2,400 2,384 2,392 4,000
2023/12/15 2,370 2,384 2,370 2,383 2,000
2023/12/14 2,385 2,394 2,370 2,370 5,200
2023/12/13 2,397 2,397 2,384 2,385 2,700
2023/12/12 2,395 2,398 2,382 2,390 4,600
2023/12/11 2,400 2,400 2,385 2,390 3,800
2023/12/08 2,406 2,406 2,385 2,385 6,700
2023/12/07 2,407 2,408 2,400 2,406 2,000
2023/12/06 2,402 2,407 2,400 2,400 1,800
2023/12/05 2,416 2,416 2,400 2,402 2,200
2023/12/04 2,395 2,410 2,395 2,403 4,400
2023/12/01 2,395 2,395 2,382 2,394 1,800
2023/11/30 2,387 2,395 2,380 2,390 1,900
2023/11/29 2,382 2,389 2,380 2,387 3,000
2023/11/28 2,379 2,384 2,378 2,383 2,300
2023/11/27 2,381 2,392 2,380 2,380 4,000
2023/11/24 2,390 2,390 2,374 2,380 3,200
2023/11/22 2,375 2,380 2,371 2,379 2,200
2023/11/21 2,403 2,403 2,372 2,375 3,700
2023/11/20 2,406 2,406 2,375 2,375 5,800
2023/11/17 2,382 2,419 2,382 2,404 3,900
2023/11/16 2,387 2,405 2,381 2,382 3,200
2023/11/15 2,393 2,400 2,381 2,394 3,500
2023/11/14 2,390 2,398 2,390 2,394 1,100
2023/11/13 2,396 2,399 2,377 2,384 6,900
2023/11/10 2,370 2,397 2,367 2,391 9,200
2023/11/09 2,364 2,403 2,364 2,381 12,000
2023/11/08 2,408 2,408 2,363 2,379 9,500
2023/11/07 2,404 2,425 2,397 2,397 6,600
2023/11/06 2,410 2,415 2,395 2,404 9,800
2023/11/02 2,435 2,435 2,393 2,400 6,100
2023/11/01 2,397 2,437 2,387 2,437 14,400
2023/10/31 2,341 2,398 2,341 2,391 10,600
2023/10/30 2,383 2,386 2,330 2,330 41,200
2023/10/27 2,357 2,384 2,357 2,375 7,600
2023/10/26 2,334 2,353 2,334 2,338 3,700
2023/10/25 2,330 2,355 2,330 2,341 5,900
2023/10/24 2,341 2,341 2,316 2,326 10,000
2023/10/23 2,332 2,339 2,328 2,328 8,600
2023/10/20 2,348 2,348 2,338 2,340 2,500
2023/10/19 2,352 2,364 2,349 2,355 3,300
2023/10/18 2,349 2,364 2,338 2,355 9,100
2023/10/17 2,340 2,350 2,330 2,349 4,700
2023/10/16 2,332 2,337 2,328 2,328 8,000
2023/10/13 2,358 2,360 2,334 2,334 15,400
2023/10/12 2,364 2,368 2,351 2,354 10,300
2023/10/11 2,390 2,390 2,360 2,360 8,900
2023/10/10 2,396 2,410 2,387 2,391 5,700
2023/10/06 2,368 2,395 2,368 2,389 7,200
2023/10/05 2,354 2,386 2,354 2,367 10,000
2023/10/04 2,380 2,387 2,350 2,350 16,900
2023/10/03 2,406 2,406 2,382 2,387 10,700
2023/10/02 2,430 2,445 2,402 2,402 13,300
2023/09/29 2,445 2,447 2,423 2,427 9,200
2023/09/28 2,445 2,470 2,437 2,440 27,200
2023/09/27 2,485 2,490 2,465 2,470 61,400
2023/09/26 2,502 2,505 2,489 2,489 19,600
2023/09/25 2,491 2,518 2,491 2,505 12,500
2023/09/22 2,490 2,504 2,489 2,491 9,800
2023/09/21 2,500 2,506 2,492 2,504 8,000
2023/09/20 2,514 2,519 2,500 2,500 10,600
2023/09/19 2,514 2,525 2,510 2,525 6,300
2023/09/15 2,503 2,509 2,500 2,506 5,400
2023/09/14 2,504 2,507 2,502 2,502 3,400
2023/09/13 2,505 2,512 2,502 2,505 3,300
2023/09/12 2,508 2,510 2,505 2,505 2,800
2023/09/11 2,515 2,515 2,502 2,509 4,100
2023/09/08 2,511 2,517 2,510 2,515 3,700
2023/09/07 2,519 2,523 2,513 2,517 4,600
2023/09/06 2,515 2,523 2,513 2,520 6,100
2023/09/05 2,510 2,511 2,501 2,511 3,900
2023/09/04 2,500 2,513 2,500 2,509 5,900
2023/09/01 2,490 2,502 2,490 2,500 4,600
2023/08/31 2,483 2,494 2,480 2,484 5,300
2023/08/30 2,475 2,482 2,475 2,482 3,800
2023/08/29 2,488 2,490 2,474 2,474 2,200
2023/08/28 2,470 2,489 2,466 2,481 4,700
2023/08/25 2,460 2,485 2,460 2,466 4,500
2023/08/24 2,484 2,484 2,462 2,462 2,300
2023/08/23 2,451 2,480 2,451 2,477 3,300
2023/08/22 2,461 2,468 2,456 2,460 2,100
2023/08/21 2,445 2,465 2,441 2,455 4,000
2023/08/18 2,461 2,463 2,440 2,440 5,100
2023/08/17 2,478 2,478 2,460 2,460 3,700
2023/08/16 2,489 2,489 2,469 2,472 2,600
2023/08/15 2,499 2,499 2,476 2,490 5,700
2023/08/14 2,460 2,476 2,460 2,476 3,400
2023/08/10 2,448 2,458 2,442 2,452 5,000
2023/08/09 2,448 2,457 2,440 2,447 3,300
2023/08/08 2,437 2,455 2,437 2,448 4,400
2023/08/07 2,434 2,438 2,426 2,432 2,200
2023/08/04 2,453 2,453 2,421 2,434 5,100
2023/08/03 2,440 2,440 2,425 2,427 6,400
2023/08/02 2,456 2,456 2,445 2,445 4,000
2023/08/01 2,455 2,460 2,452 2,456 3,200
2023/07/31 2,460 2,478 2,458 2,460 5,600
2023/07/28 2,458 2,461 2,440 2,460 29,400
2023/07/27 2,453 2,460 2,451 2,460 5,500
2023/07/26 2,451 2,464 2,448 2,459 4,300
2023/07/25 2,459 2,461 2,447 2,459 5,200
2023/07/24 2,450 2,466 2,445 2,445 8,500
2023/07/21 2,441 2,448 2,437 2,448 7,700
2023/07/20 2,429 2,448 2,429 2,435 9,200
2023/07/19 2,432 2,436 2,425 2,429 6,100
2023/07/18 2,433 2,433 2,420 2,424 5,400
2023/07/14 2,452 2,452 2,420 2,422 6,900
2023/07/13 2,444 2,447 2,430 2,440 7,500
2023/07/12 2,454 2,454 2,433 2,444 8,300
2023/07/11 2,466 2,466 2,432 2,437 9,200
2023/07/10 2,463 2,463 2,443 2,445 5,200
2023/07/07 2,453 2,466 2,442 2,450 4,400
2023/07/06 2,469 2,479 2,450 2,450 7,200
2023/07/05 2,464 2,476 2,461 2,461 3,300
2023/07/04 2,479 2,479 2,460 2,464 4,100
2023/07/03 2,481 2,483 2,460 2,462 4,700

このページの先頭へ