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
1989/12/29 1,290 1,290 1,290 1,290 1,000
1989/12/28 1,250 1,260 1,250 1,260 3,000
1989/12/27 1,280 1,280 1,280 1,280 1,000
1989/12/26 1,260 1,260 1,230 1,250 31,000
1989/12/25 1,290 1,300 1,260 1,260 88,000
1989/12/22 1,300 1,300 1,270 1,270 6,000
1989/12/21 1,280 1,300 1,280 1,300 10,000
1989/12/20 1,300 1,300 1,280 1,280 22,000
1989/12/19 1,250 1,300 1,250 1,280 10,000
1989/12/18 1,220 1,250 1,220 1,250 12,000
1989/12/15 1,210 1,220 1,210 1,220 8,000
1989/12/14 1,210 1,210 1,200 1,210 10,000
1989/12/13 1,240 1,240 1,210 1,210 36,000
1989/12/12 1,250 1,250 1,220 1,220 7,000
1989/12/11 1,280 1,280 1,260 1,270 16,000
1989/12/08 1,280 1,280 1,280 1,280 10,000
1989/12/07 1,280 1,280 1,280 1,280 8,000
1989/12/06 1,280 1,280 1,260 1,260 13,000
1989/12/05 1,280 1,290 1,260 1,260 11,000
1989/12/04 1,290 1,290 1,290 1,290 6,000
1989/12/01 1,290 1,290 1,290 1,290 4,000
1989/11/30 1,300 1,310 1,290 1,290 21,000
1989/11/29 1,300 1,300 1,300 1,300 13,000
1989/11/28 1,300 1,300 1,280 1,290 24,000
1989/11/27 1,320 1,320 1,300 1,300 19,000
1989/11/24 1,300 1,320 1,300 1,320 22,000
1989/11/22 1,310 1,310 1,300 1,310 15,000
1989/11/21 1,320 1,320 1,310 1,310 16,000
1989/11/20 1,320 1,320 1,320 1,320 11,000
1989/11/17 1,330 1,330 1,310 1,320 14,000
1989/11/16 1,310 1,340 1,310 1,330 9,000
1989/11/15 1,340 1,350 1,330 1,330 15,000
1989/11/14 1,340 1,350 1,340 1,340 16,000
1989/11/13 1,320 1,330 1,320 1,330 14,000
1989/11/10 1,340 1,340 1,320 1,320 24,000
1989/11/09 1,330 1,330 1,310 1,310 9,000
1989/11/08 1,300 1,350 1,300 1,350 6,000
1989/11/07 1,310 1,310 1,300 1,300 25,000
1989/11/06 1,300 1,320 1,300 1,320 14,000
1989/11/02 1,340 1,340 1,330 1,330 17,000
1989/11/01 1,340 1,350 1,330 1,340 23,000
1989/10/31 1,350 1,350 1,340 1,340 8,000
1989/10/30 1,330 1,330 1,330 1,330 5,000
1989/10/27 1,340 1,340 1,330 1,330 19,000
1989/10/26 1,330 1,340 1,330 1,330 18,000
1989/10/25 1,330 1,350 1,320 1,320 59,000
1989/10/24 1,330 1,340 1,320 1,330 32,000
1989/10/23 1,330 1,330 1,310 1,320 27,000
1989/10/20 1,350 1,350 1,320 1,320 18,000
1989/10/19 1,320 1,370 1,320 1,320 27,000
1989/10/18 1,350 1,390 1,320 1,320 66,000
1989/10/17 1,340 1,340 1,320 1,340 41,000
1989/10/16 1,300 1,320 1,300 1,310 53,000
1989/10/13 1,350 1,350 1,310 1,350 48,000
1989/10/12 1,350 1,350 1,330 1,350 72,000
1989/10/11 1,380 1,380 1,330 1,330 65,000
1989/10/09 1,340 1,390 1,340 1,390 224,000
1989/10/06 1,360 1,370 1,320 1,320 177,000
1989/10/05 1,320 1,370 1,310 1,330 684,000
1989/10/04 1,290 1,300 1,270 1,300 206,000
1989/10/03 1,250 1,290 1,250 1,290 104,000
1989/10/02 1,240 1,260 1,230 1,230 34,000
1989/09/29 1,240 1,240 1,230 1,240 45,000
1989/09/28 1,230 1,230 1,230 1,230 116,000
1989/09/27 1,200 1,230 1,200 1,230 38,000
1989/09/26 1,210 1,220 1,200 1,210 105,000
1989/09/25 1,210 1,210 1,190 1,200 167,000
1989/09/22 1,200 1,200 1,190 1,200 121,000
1989/09/21 1,200 1,200 1,190 1,190 21,000
1989/09/20 1,200 1,200 1,180 1,200 17,000
1989/09/19 1,200 1,200 1,200 1,200 42,000
1989/09/18 1,220 1,230 1,210 1,220 52,000
1989/09/14 1,220 1,230 1,210 1,220 53,000
1989/09/13 1,230 1,240 1,220 1,220 61,000
1989/09/12 1,240 1,250 1,230 1,230 26,000
1989/09/11 1,230 1,230 1,230 1,230 8,000
1989/09/08 1,230 1,260 1,230 1,260 78,000
1989/09/07 1,230 1,250 1,230 1,230 39,000
1989/09/06 1,250 1,260 1,230 1,250 66,000
1989/09/05 1,220 1,290 1,220 1,270 348,000
1989/09/04 1,200 1,220 1,200 1,200 141,000
1989/09/01 1,160 1,180 1,160 1,180 163,000
1989/08/31 1,160 1,160 1,150 1,160 66,000
1989/08/30 1,180 1,180 1,160 1,160 42,000
1989/08/29 1,150 1,180 1,130 1,160 63,000
1989/08/28 1,140 1,150 1,140 1,140 4,000
1989/08/25 1,130 1,150 1,130 1,140 19,000
1989/08/24 1,150 1,150 1,130 1,130 24,000
1989/08/23 1,160 1,160 1,140 1,150 30,000
1989/08/22 1,150 1,150 1,140 1,150 9,000
1989/08/21 1,170 1,170 1,130 1,140 6,000
1989/08/18 1,140 1,180 1,120 1,180 21,000
1989/08/17 1,140 1,140 1,110 1,140 31,000
1989/08/16 1,120 1,120 1,120 1,120 2,000
1989/08/15 1,140 1,140 1,140 1,140 22,000
1989/08/14 1,110 1,140 1,110 1,140 5,000
1989/08/11 1,130 1,150 1,130 1,140 34,000
1989/08/10 1,150 1,160 1,130 1,130 36,000
1989/08/09 1,180 1,190 1,150 1,170 19,000
1989/08/08 1,180 1,220 1,140 1,200 143,000
1989/08/07 1,200 1,230 1,190 1,200 278,000
1989/08/04 1,160 1,210 1,160 1,190 485,000
1989/08/03 1,130 1,160 1,110 1,140 439,000
1989/08/02 1,110 1,120 1,090 1,120 86,000
1989/08/01 1,100 1,110 1,080 1,100 168,000
1989/07/31 1,080 1,110 1,080 1,110 91,000
1989/07/28 1,090 1,090 1,070 1,080 157,000
1989/07/27 1,000 1,090 1,000 1,080 456,000
1989/07/26 1,010 1,050 1,010 1,050 71,000
1989/07/25 1,010 1,010 1,010 1,010 7,000
1989/07/24 1,010 1,010 1,010 1,010 3,000
1989/07/21 1,020 1,020 1,020 1,020 9,000
1989/07/20 1,040 1,040 1,020 1,020 4,000
1989/07/17 1,050 1,050 1,040 1,040 7,000
1989/07/14 1,030 1,040 1,030 1,030 9,000
1989/07/13 1,030 1,030 1,020 1,020 9,000
1989/07/12 1,010 1,020 1,010 1,020 8,000
1989/07/11 1,030 1,030 1,000 1,010 8,000
1989/07/10 1,000 1,020 1,000 1,020 11,000
1989/07/07 1,000 1,000 1,000 1,000 1,000
1989/07/05 1,000 1,020 1,000 1,020 11,000
1989/07/03 1,000 1,000 1,000 1,000 1,000
1989/06/30 1,040 1,040 1,020 1,040 10,000
1989/06/29 1,040 1,040 1,020 1,020 2,000
1989/06/28 1,020 1,050 1,000 1,050 32,000
1989/06/27 1,040 1,040 1,040 1,040 2,000
1989/06/26 1,020 1,050 1,010 1,050 44,000
1989/06/23 1,000 1,030 995 1,030 24,000
1989/06/22 1,000 1,000 995 995 5,000
1989/06/21 1,010 1,010 1,010 1,010 1,000
1989/06/20 1,030 1,050 1,030 1,050 9,000
1989/06/19 995 1,050 995 1,050 21,000
1989/06/16 995 995 995 995 2,000
1989/06/13 1,000 1,000 995 995 4,000
1989/06/12 1,000 1,000 1,000 1,000 8,000
1989/06/08 1,000 1,000 1,000 1,000 2,000
1989/06/07 1,000 1,000 1,000 1,000 10,000
1989/06/06 995 1,000 995 995 22,000
1989/06/05 1,000 1,000 995 995 15,000
1989/06/02 1,010 1,010 1,000 1,000 5,000
1989/06/01 1,020 1,020 1,010 1,010 3,000
1989/05/31 1,010 1,020 1,010 1,020 4,000
1989/05/30 1,010 1,010 1,010 1,010 2,000
1989/05/29 1,020 1,020 1,020 1,020 1,000
1989/05/26 1,020 1,020 1,020 1,020 2,000
1989/05/25 1,020 1,020 1,020 1,020 4,000
1989/05/24 1,000 1,020 1,000 1,020 7,000
1989/05/23 1,000 1,020 1,000 1,020 7,000
1989/05/22 1,000 1,050 1,000 1,000 22,000
1989/05/19 1,020 1,020 1,020 1,020 10,000
1989/05/18 1,010 1,010 1,010 1,010 1,000
1989/05/17 1,030 1,030 1,010 1,010 3,000
1989/05/16 1,030 1,030 1,020 1,020 3,000
1989/05/15 1,030 1,030 1,010 1,010 8,000
1989/05/12 1,040 1,040 1,030 1,030 2,000
1989/05/11 1,010 1,030 1,010 1,030 8,000
1989/05/10 1,030 1,030 1,010 1,010 3,000
1989/05/09 1,010 1,020 995 1,000 17,000
1989/05/08 1,030 1,030 1,000 1,000 45,000
1989/05/02 1,010 1,020 1,000 1,010 39,000
1989/05/01 1,010 1,020 1,010 1,020 4,000
1989/04/28 1,010 1,010 1,000 1,010 3,000
1989/04/27 1,020 1,020 1,000 1,000 2,000
1989/04/26 1,020 1,020 1,020 1,020 6,000
1989/04/25 1,010 1,030 1,000 1,020 43,000
1989/04/24 1,010 1,030 1,000 1,010 7,000
1989/04/21 1,010 1,010 1,000 1,000 12,000
1989/04/20 1,000 1,020 1,000 1,000 13,000
1989/04/19 1,000 1,010 1,000 1,000 8,000
1989/04/18 1,020 1,020 1,000 1,000 6,000
1989/04/17 1,010 1,010 1,000 1,000 9,000
1989/04/14 1,020 1,020 1,020 1,020 17,000
1989/04/13 1,020 1,030 1,020 1,030 8,000
1989/04/12 1,020 1,020 1,020 1,020 3,000
1989/04/11 1,020 1,020 1,020 1,020 3,000
1989/04/10 1,020 1,030 1,020 1,020 7,000
1989/04/07 1,020 1,030 1,020 1,020 8,000
1989/04/06 1,030 1,030 1,020 1,020 5,000
1989/04/05 1,050 1,050 1,030 1,030 8,000
1989/04/04 1,060 1,060 1,060 1,060 3,000
1989/04/03 1,050 1,050 1,050 1,050 2,000
1989/03/31 1,050 1,050 1,050 1,050 2,000
1989/03/30 1,060 1,060 1,060 1,060 1,000
1989/03/29 1,050 1,050 1,020 1,020 5,000
1989/03/28 1,050 1,050 1,050 1,050 2,000
1989/03/27 1,100 1,100 1,080 1,100 40,000
1989/03/24 1,120 1,120 1,070 1,100 135,000
1989/03/23 1,060 1,100 1,050 1,100 85,000
1989/03/22 1,100 1,100 1,050 1,050 16,000
1989/03/20 1,100 1,120 1,100 1,100 17,000
1989/03/17 1,150 1,150 1,120 1,120 42,000
1989/03/16 1,120 1,150 1,110 1,150 76,000
1989/03/15 1,150 1,160 1,110 1,110 129,000
1989/03/14 1,090 1,140 1,080 1,140 182,000
1989/03/13 1,040 1,100 1,040 1,090 66,000
1989/03/10 1,050 1,050 1,030 1,030 105,000
1989/03/09 1,050 1,070 1,030 1,030 106,000
1989/03/08 1,030 1,050 1,030 1,050 50,000
1989/03/07 1,010 1,030 1,010 1,030 38,000
1989/03/06 1,020 1,020 1,010 1,010 7,000
1989/03/03 1,010 1,020 1,010 1,010 13,000
1989/03/02 1,010 1,020 1,000 1,000 18,000
1989/03/01 1,020 1,020 1,010 1,010 12,000
1989/02/28 1,000 1,030 1,000 1,030 128,000
1989/02/27 1,000 1,020 1,000 1,000 27,000
1989/02/23 1,020 1,040 1,000 1,010 29,000
1989/02/22 1,010 1,030 1,010 1,010 36,000
1989/02/21 1,030 1,040 1,020 1,020 31,000
1989/02/20 1,020 1,030 1,020 1,020 17,000
1989/02/17 1,030 1,030 1,020 1,020 57,000
1989/02/16 1,030 1,040 1,020 1,030 39,000
1989/02/15 1,040 1,040 1,020 1,020 38,000
1989/02/14 1,040 1,040 1,040 1,040 286,000
1989/02/13 1,040 1,040 1,020 1,040 10,000
1989/02/10 1,040 1,040 1,020 1,040 57,000
1989/02/09 1,040 1,040 1,040 1,040 7,000
1989/02/08 1,050 1,050 1,020 1,040 18,000
1989/02/07 1,050 1,050 1,020 1,020 15,000
1989/02/06 1,060 1,060 1,030 1,030 46,000
1989/02/03 1,050 1,070 1,040 1,050 124,000
1989/02/02 1,040 1,050 1,030 1,040 212,000
1989/02/01 1,020 1,040 1,020 1,040 7,000
1989/01/31 1,020 1,020 1,020 1,020 3,000
1989/01/30 1,010 1,010 1,000 1,000 48,000
1989/01/28 1,050 1,050 1,000 1,000 11,000
1989/01/27 1,060 1,060 1,050 1,050 9,000
1989/01/26 1,020 1,080 1,020 1,080 43,000
1989/01/25 1,010 1,020 995 1,020 74,000
1989/01/24 991 1,000 970 1,000 27,000
1989/01/23 1,000 1,000 991 991 3,000
1989/01/20 1,000 1,000 985 990 11,000
1989/01/19 986 986 985 985 5,000
1989/01/18 980 982 980 982 3,000
1989/01/17 990 1,000 980 980 11,000
1989/01/13 980 980 972 972 9,000
1989/01/12 1,000 1,000 980 980 42,000
1989/01/11 999 1,000 990 990 147,000
1989/01/10 995 999 980 980 28,000
1989/01/09 1,000 1,000 999 1,000 4,000
1989/01/06 1,010 1,010 1,000 1,000 3,000
1989/01/05 1,000 1,010 1,000 1,010 2,000
1989/01/04 980 980 963 963 32,000

このページの先頭へ