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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,683 | 2,688 | 2,659 | 2,685 | 4,900 |
| 2024/07/25 | 2,677 | 2,685 | 2,656 | 2,669 | 10,600 |
| 2024/07/24 | 2,695 | 2,700 | 2,655 | 2,670 | 9,900 |
| 2024/07/23 | 2,699 | 2,712 | 2,688 | 2,702 | 9,800 |
| 2024/07/22 | 2,704 | 2,722 | 2,694 | 2,696 | 4,800 |
| 2024/07/19 | 2,703 | 2,707 | 2,692 | 2,707 | 2,700 |
| 2024/07/18 | 2,699 | 2,723 | 2,691 | 2,706 | 3,400 |
| 2024/07/17 | 2,701 | 2,721 | 2,690 | 2,703 | 6,300 |
| 2024/07/16 | 2,700 | 2,702 | 2,687 | 2,700 | 8,000 |
| 2024/07/12 | 2,687 | 2,712 | 2,682 | 2,705 | 3,600 |
| 2024/07/11 | 2,693 | 2,714 | 2,682 | 2,687 | 4,400 |
| 2024/07/10 | 2,712 | 2,717 | 2,678 | 2,678 | 8,500 |
| 2024/07/09 | 2,743 | 2,743 | 2,705 | 2,708 | 7,100 |
| 2024/07/08 | 2,750 | 2,750 | 2,723 | 2,724 | 4,600 |
| 2024/07/05 | 2,743 | 2,743 | 2,723 | 2,733 | 3,200 |
| 2024/07/04 | 2,736 | 2,745 | 2,723 | 2,723 | 6,400 |
| 2024/07/03 | 2,745 | 2,750 | 2,738 | 2,740 | 4,100 |
| 2024/07/02 | 2,746 | 2,750 | 2,738 | 2,745 | 6,000 |
| 2024/07/01 | 2,741 | 2,747 | 2,735 | 2,747 | 4,300 |
| 2024/06/28 | 2,738 | 2,750 | 2,735 | 2,741 | 2,400 |
| 2024/06/27 | 2,747 | 2,750 | 2,735 | 2,750 | 2,900 |
| 2024/06/26 | 2,744 | 2,760 | 2,735 | 2,748 | 4,600 |
| 2024/06/25 | 2,743 | 2,745 | 2,734 | 2,735 | 2,500 |
| 2024/06/24 | 2,728 | 2,744 | 2,721 | 2,743 | 4,500 |
| 2024/06/21 | 2,724 | 2,729 | 2,715 | 2,727 | 2,100 |
| 2024/06/20 | 2,733 | 2,733 | 2,716 | 2,716 | 1,500 |
| 2024/06/19 | 2,737 | 2,748 | 2,733 | 2,733 | 2,100 |
| 2024/06/18 | 2,727 | 2,733 | 2,720 | 2,733 | 2,600 |
| 2024/06/17 | 2,720 | 2,723 | 2,710 | 2,723 | 2,400 |
| 2024/06/14 | 2,700 | 2,720 | 2,700 | 2,720 | 2,700 |
| 2024/06/13 | 2,714 | 2,720 | 2,699 | 2,705 | 4,500 |
| 2024/06/12 | 2,703 | 2,714 | 2,693 | 2,708 | 1,500 |
| 2024/06/11 | 2,692 | 2,715 | 2,690 | 2,703 | 2,900 |
| 2024/06/10 | 2,696 | 2,696 | 2,681 | 2,692 | 800 |
| 2024/06/07 | 2,699 | 2,699 | 2,677 | 2,696 | 1,600 |
| 2024/06/06 | 2,682 | 2,700 | 2,676 | 2,700 | 6,600 |
| 2024/06/05 | 2,687 | 2,687 | 2,670 | 2,681 | 1,200 |
| 2024/06/04 | 2,680 | 2,688 | 2,672 | 2,688 | 1,800 |
| 2024/06/03 | 2,669 | 2,680 | 2,667 | 2,680 | 1,700 |
| 2024/05/31 | 2,633 | 2,661 | 2,630 | 2,659 | 3,300 |
| 2024/05/30 | 2,625 | 2,633 | 2,620 | 2,625 | 4,400 |
| 2024/05/29 | 2,681 | 2,701 | 2,638 | 2,638 | 4,900 |
| 2024/05/28 | 2,680 | 2,699 | 2,675 | 2,699 | 4,000 |
| 2024/05/27 | 2,659 | 2,680 | 2,647 | 2,680 | 2,800 |
| 2024/05/24 | 2,620 | 2,647 | 2,620 | 2,647 | 2,100 |
| 2024/05/23 | 2,623 | 2,629 | 2,618 | 2,627 | 2,500 |
| 2024/05/22 | 2,632 | 2,632 | 2,617 | 2,623 | 2,800 |
| 2024/05/21 | 2,630 | 2,630 | 2,617 | 2,625 | 2,600 |
| 2024/05/20 | 2,591 | 2,615 | 2,591 | 2,610 | 9,600 |
| 2024/05/17 | 2,574 | 2,622 | 2,574 | 2,607 | 3,400 |
| 2024/05/16 | 2,625 | 2,625 | 2,575 | 2,580 | 8,200 |
| 2024/05/15 | 2,641 | 2,652 | 2,595 | 2,614 | 7,600 |
| 2024/05/14 | 2,632 | 2,640 | 2,608 | 2,640 | 4,000 |
| 2024/05/13 | 2,575 | 2,632 | 2,575 | 2,632 | 17,300 |
| 2024/05/10 | 2,728 | 2,788 | 2,542 | 2,560 | 58,400 |
| 2024/05/09 | 2,700 | 2,718 | 2,700 | 2,718 | 2,600 |
| 2024/05/08 | 2,690 | 2,721 | 2,690 | 2,695 | 5,300 |
| 2024/05/07 | 2,698 | 2,719 | 2,692 | 2,692 | 3,600 |
| 2024/05/02 | 2,692 | 2,708 | 2,692 | 2,700 | 3,100 |
| 2024/05/01 | 2,709 | 2,713 | 2,690 | 2,694 | 2,900 |
| 2024/04/30 | 2,705 | 2,709 | 2,693 | 2,700 | 4,200 |
| 2024/04/26 | 2,705 | 2,714 | 2,676 | 2,679 | 30,000 |
| 2024/04/25 | 2,699 | 2,725 | 2,688 | 2,705 | 9,400 |
| 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 |