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
1999/12/30 380 380 380 380 3,000
1999/12/29 380 380 375 380 3,000
1999/12/27 370 380 345 380 32,000
1999/12/24 385 385 380 380 9,000
1999/12/22 370 370 360 360 3,000
1999/12/21 384 384 370 370 4,000
1999/12/20 389 389 389 389 1,000
1999/12/17 390 390 390 390 12,000
1999/12/16 380 380 380 380 12,000
1999/12/15 370 370 370 370 4,000
1999/12/14 370 370 370 370 3,000
1999/12/13 370 370 360 360 6,000
1999/12/10 370 370 370 370 2,000
1999/12/09 374 374 374 374 1,000
1999/12/08 376 376 375 375 5,000
1999/12/06 377 377 377 377 2,000
1999/12/03 378 378 378 378 1,000
1999/12/02 379 379 379 379 6,000
1999/12/01 380 380 380 380 1,000
1999/11/30 390 390 380 380 8,000
1999/11/29 370 380 370 380 16,000
1999/11/26 370 370 370 370 1,000
1999/11/25 365 375 360 375 11,000
1999/11/24 369 369 360 360 5,000
1999/11/22 361 361 360 360 4,000
1999/11/19 357 370 357 360 20,000
1999/11/18 357 357 357 357 1,000
1999/11/16 357 357 350 350 18,000
1999/11/15 359 359 357 357 7,000
1999/11/12 360 360 360 360 3,000
1999/11/11 360 360 360 360 5,000
1999/11/10 360 360 359 360 10,000
1999/11/09 360 360 360 360 1,000
1999/11/08 360 360 360 360 3,000
1999/11/05 360 360 360 360 1,000
1999/11/04 375 375 360 360 8,000
1999/11/02 380 380 380 380 6,000
1999/11/01 380 380 380 380 2,000
1999/10/29 380 380 380 380 4,000
1999/10/28 380 380 380 380 1,000
1999/10/26 375 375 375 375 2,000
1999/10/25 380 380 375 375 11,000
1999/10/22 370 370 370 370 2,000
1999/10/21 360 360 360 360 5,000
1999/10/20 370 370 370 370 1,000
1999/10/19 360 360 360 360 3,000
1999/10/18 360 360 360 360 2,000
1999/10/15 360 360 360 360 7,000
1999/10/14 370 370 360 360 3,000
1999/10/13 370 370 370 370 2,000
1999/10/12 362 362 362 362 3,000
1999/10/08 360 360 360 360 6,000
1999/10/07 360 360 360 360 8,000
1999/10/06 365 365 360 360 8,000
1999/10/05 372 372 372 372 1,000
1999/10/04 373 373 373 373 9,000
1999/10/01 373 373 373 373 2,000
1999/09/30 379 379 379 379 5,000
1999/09/29 380 380 380 380 2,000
1999/09/28 380 380 380 380 2,000
1999/09/27 390 390 380 380 8,000
1999/09/24 355 360 355 360 4,000
1999/09/22 370 370 360 360 16,000
1999/09/21 370 370 370 370 6,000
1999/09/20 380 380 375 375 2,000
1999/09/17 360 360 360 360 1,000
1999/09/16 375 375 360 360 8,000
1999/09/14 385 385 380 380 8,000
1999/09/13 371 371 371 371 3,000
1999/09/10 375 375 371 371 6,000
1999/09/08 383 383 375 375 9,000
1999/09/07 390 390 380 380 3,000
1999/09/06 395 395 390 390 5,000
1999/09/03 386 395 380 395 28,000
1999/09/02 385 388 385 385 25,000
1999/09/01 380 380 375 380 17,000
1999/08/31 375 375 375 375 4,000
1999/08/30 360 360 360 360 3,000
1999/08/27 375 375 360 360 2,000
1999/08/26 380 380 375 375 3,000
1999/08/25 379 380 379 380 9,000
1999/08/24 367 367 367 367 3,000
1999/08/23 353 353 353 353 1,000
1999/08/20 379 379 351 351 8,000
1999/08/19 379 379 379 379 1,000
1999/08/18 380 380 380 380 2,000
1999/08/17 370 370 370 370 2,000
1999/08/13 375 375 370 370 3,000
1999/08/12 380 380 380 380 2,000
1999/08/11 370 370 370 370 1,000
1999/08/09 370 370 370 370 6,000
1999/08/06 375 375 370 370 4,000
1999/08/05 380 380 380 380 1,000
1999/08/04 380 380 380 380 3,000
1999/08/03 395 395 380 380 9,000
1999/07/30 378 378 375 375 2,000
1999/07/29 380 380 365 365 6,000
1999/07/28 370 380 370 380 2,000
1999/07/27 380 380 370 370 2,000
1999/07/26 380 380 380 380 9,000
1999/07/23 360 360 360 360 5,000
1999/07/22 368 368 362 362 23,000
1999/07/21 393 393 361 362 26,000
1999/07/19 380 380 380 380 4,000
1999/07/16 380 380 367 367 3,000
1999/07/15 367 367 365 365 6,000
1999/07/14 361 361 360 360 2,000
1999/07/13 398 398 360 360 9,000
1999/07/12 390 390 380 380 12,000
1999/07/09 430 430 400 400 39,000
1999/07/08 345 360 345 360 23,000
1999/07/07 350 350 350 350 4,000
1999/07/06 342 355 342 355 4,000
1999/07/05 350 350 336 336 6,000
1999/07/02 364 364 364 364 8,000
1999/07/01 334 334 334 334 1,000
1999/06/30 359 359 359 359 1,000
1999/06/25 359 359 358 358 8,000
1999/06/24 360 360 350 350 9,000
1999/06/23 330 360 322 360 14,000
1999/06/22 367 367 360 360 5,000
1999/06/21 349 350 342 342 27,000
1999/06/18 330 350 330 350 28,000
1999/06/17 311 311 311 311 6,000
1999/06/16 303 303 303 303 11,000
1999/06/15 321 321 300 305 24,000
1999/06/14 329 330 325 325 47,000
1999/06/11 320 325 320 325 9,000
1999/06/10 320 320 320 320 4,000
1999/06/09 320 320 318 320 4,000
1999/06/08 320 320 320 320 5,000
1999/06/07 325 325 320 320 3,000
1999/06/04 320 320 320 320 8,000
1999/06/03 320 320 320 320 2,000
1999/06/02 328 328 328 328 7,000
1999/05/31 320 320 320 320 18,000
1999/05/28 320 320 320 320 1,000
1999/05/27 328 328 320 320 16,000
1999/05/26 330 330 330 330 3,000
1999/05/25 330 330 330 330 14,000
1999/05/24 330 330 325 330 43,000
1999/05/21 320 320 320 320 2,000
1999/05/20 320 330 320 320 20,000
1999/05/19 320 320 320 320 2,000
1999/05/18 324 324 320 324 4,000
1999/05/14 323 324 323 324 3,000
1999/05/13 324 324 324 324 1,000
1999/05/12 325 325 321 324 6,000
1999/05/11 324 325 321 325 8,000
1999/05/10 325 325 320 325 9,000
1999/05/07 327 327 326 326 20,000
1999/05/06 327 327 327 327 9,000
1999/04/30 328 328 327 327 3,000
1999/04/28 325 325 320 320 8,000
1999/04/27 325 325 325 325 2,000
1999/04/26 325 325 325 325 3,000
1999/04/23 329 329 325 325 14,000
1999/04/22 326 326 326 326 3,000
1999/04/21 329 329 325 325 12,000
1999/04/20 330 330 329 329 8,000
1999/04/19 335 335 330 330 8,000
1999/04/16 335 335 330 335 7,000
1999/04/15 330 335 330 335 3,000
1999/04/14 334 334 325 330 16,000
1999/04/13 335 335 335 335 2,000
1999/04/12 335 335 335 335 3,000
1999/04/09 336 336 335 335 3,000
1999/04/08 339 339 335 335 9,000
1999/04/07 335 335 335 335 9,000
1999/04/06 331 340 331 335 10,000
1999/04/05 330 338 330 331 11,000
1999/04/02 330 330 330 330 20,000
1999/04/01 320 320 320 320 4,000
1999/03/31 330 330 320 320 8,000
1999/03/30 311 311 311 311 1,000
1999/03/29 301 301 301 301 1,000
1999/03/26 295 295 295 295 2,000
1999/03/25 340 340 338 338 16,000
1999/03/24 323 323 320 320 9,000
1999/03/23 317 320 317 320 3,000
1999/03/19 316 316 316 316 1,000
1999/03/18 319 320 310 313 22,000
1999/03/17 310 320 310 320 11,000
1999/03/16 300 310 300 310 13,000
1999/03/15 308 308 300 300 8,000
1999/03/12 300 308 300 308 6,000
1999/03/11 298 300 298 300 30,000
1999/03/10 300 300 298 298 11,000
1999/03/09 298 298 294 298 10,000
1999/03/08 290 298 290 298 7,000
1999/03/05 295 298 290 290 12,000
1999/03/04 295 295 295 295 3,000
1999/03/03 297 297 295 296 6,000
1999/03/02 292 300 292 300 17,000
1999/03/01 290 290 290 290 3,000
1999/02/26 290 294 290 290 11,000
1999/02/25 284 285 284 285 21,000
1999/02/24 279 280 279 280 6,000
1999/02/23 277 280 277 280 6,000
1999/02/22 265 276 265 276 9,000
1999/02/19 270 270 270 270 16,000
1999/02/18 270 270 270 270 5,000
1999/02/17 270 270 269 270 7,000
1999/02/16 265 270 265 270 8,000
1999/02/15 270 270 265 265 4,000
1999/02/12 259 259 259 259 1,000
1999/02/10 259 259 259 259 1,000
1999/02/09 259 259 259 259 1,000
1999/02/05 260 260 257 257 5,000
1999/02/04 259 260 259 260 3,000
1999/02/03 268 270 260 260 5,000
1999/02/02 285 285 275 278 10,000
1999/02/01 241 241 241 241 1,000
1999/01/29 240 240 240 240 7,000
1999/01/28 240 240 240 240 6,000
1999/01/27 241 241 240 240 18,000
1999/01/26 240 249 240 240 3,000
1999/01/25 250 250 230 249 48,000
1999/01/22 270 270 260 260 27,000
1999/01/21 265 266 265 265 10,000
1999/01/20 275 275 265 265 7,000
1999/01/19 265 265 265 265 1,000
1999/01/14 261 261 261 261 1,000
1999/01/13 275 275 260 260 9,000
1999/01/12 279 279 275 275 3,000
1999/01/11 280 280 277 277 2,000
1999/01/08 280 280 280 280 6,000
1999/01/07 280 282 280 280 3,000
1999/01/06 285 285 285 285 3,000
1999/01/05 290 290 285 285 10,000

このページの先頭へ