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 |
---|---|---|---|---|---|
2007/12/28 | 299 | 299 | 292 | 292 | 6,000 |
2007/12/27 | 294 | 297 | 291 | 297 | 7,000 |
2007/12/26 | 293 | 293 | 293 | 293 | 4,000 |
2007/12/25 | 299 | 299 | 292 | 292 | 10,000 |
2007/12/21 | 294 | 298 | 292 | 295 | 7,000 |
2007/12/20 | 295 | 295 | 293 | 293 | 2,000 |
2007/12/19 | 294 | 294 | 294 | 294 | 2,000 |
2007/12/18 | 293 | 293 | 293 | 293 | 2,000 |
2007/12/17 | 289 | 291 | 289 | 290 | 5,000 |
2007/12/14 | 300 | 300 | 288 | 289 | 12,000 |
2007/12/13 | 295 | 295 | 295 | 295 | 1,000 |
2007/12/12 | 296 | 298 | 296 | 298 | 4,000 |
2007/12/11 | 291 | 291 | 291 | 291 | 3,000 |
2007/12/10 | 295 | 300 | 295 | 300 | 17,000 |
2007/12/07 | 300 | 300 | 297 | 300 | 7,000 |
2007/12/06 | 298 | 299 | 298 | 299 | 3,000 |
2007/12/05 | 300 | 300 | 297 | 297 | 3,000 |
2007/12/04 | 300 | 300 | 297 | 297 | 17,000 |
2007/12/03 | 297 | 297 | 297 | 297 | 1,000 |
2007/11/30 | 294 | 297 | 294 | 297 | 9,000 |
2007/11/29 | 289 | 289 | 289 | 289 | 2,000 |
2007/11/28 | 288 | 289 | 288 | 289 | 2,000 |
2007/11/27 | 285 | 290 | 285 | 286 | 3,000 |
2007/11/26 | 283 | 300 | 283 | 300 | 4,000 |
2007/11/22 | 283 | 283 | 283 | 283 | 1,000 |
2007/11/21 | 283 | 283 | 283 | 283 | 2,000 |
2007/11/20 | 290 | 292 | 290 | 290 | 9,000 |
2007/11/19 | 283 | 290 | 283 | 290 | 3,000 |
2007/11/16 | 300 | 300 | 285 | 288 | 17,000 |
2007/11/15 | 300 | 300 | 300 | 300 | 2,000 |
2007/11/14 | 300 | 305 | 300 | 300 | 4,000 |
2007/11/13 | 295 | 299 | 295 | 299 | 8,000 |
2007/11/12 | 291 | 292 | 282 | 292 | 10,000 |
2007/11/09 | 301 | 302 | 300 | 300 | 9,000 |
2007/11/08 | 303 | 303 | 303 | 303 | 1,000 |
2007/11/07 | 308 | 308 | 308 | 308 | 1,000 |
2007/11/05 | 303 | 303 | 303 | 303 | 2,000 |
2007/11/02 | 309 | 309 | 302 | 307 | 7,000 |
2007/11/01 | 310 | 310 | 305 | 309 | 6,000 |
2007/10/31 | 311 | 311 | 309 | 309 | 6,000 |
2007/10/30 | 310 | 310 | 307 | 307 | 4,000 |
2007/10/29 | 306 | 315 | 306 | 310 | 5,000 |
2007/10/26 | 309 | 309 | 308 | 308 | 3,000 |
2007/10/25 | 309 | 310 | 309 | 310 | 3,000 |
2007/10/24 | 305 | 309 | 305 | 309 | 3,000 |
2007/10/23 | 311 | 311 | 304 | 304 | 3,000 |
2007/10/22 | 301 | 314 | 301 | 306 | 5,000 |
2007/10/19 | 302 | 303 | 302 | 303 | 3,000 |
2007/10/18 | 301 | 306 | 301 | 303 | 12,000 |
2007/10/17 | 305 | 305 | 305 | 305 | 1,000 |
2007/10/16 | 309 | 309 | 305 | 305 | 2,000 |
2007/10/15 | 304 | 307 | 303 | 303 | 9,000 |
2007/10/12 | 310 | 310 | 310 | 310 | 1,000 |
2007/10/10 | 305 | 308 | 305 | 308 | 2,000 |
2007/10/09 | 307 | 307 | 305 | 305 | 11,000 |
2007/10/05 | 306 | 306 | 306 | 306 | 5,000 |
2007/10/04 | 305 | 307 | 305 | 307 | 4,000 |
2007/10/03 | 306 | 307 | 303 | 307 | 4,000 |
2007/10/02 | 311 | 311 | 310 | 310 | 6,000 |
2007/10/01 | 304 | 308 | 304 | 306 | 11,000 |
2007/09/28 | 319 | 319 | 310 | 311 | 24,000 |
2007/09/27 | 320 | 320 | 311 | 315 | 11,000 |
2007/09/26 | 316 | 316 | 316 | 316 | 1,000 |
2007/09/25 | 315 | 322 | 315 | 316 | 35,000 |
2007/09/21 | 324 | 330 | 323 | 330 | 63,000 |
2007/09/20 | 323 | 324 | 319 | 322 | 11,000 |
2007/09/19 | 319 | 323 | 319 | 323 | 13,000 |
2007/09/18 | 320 | 325 | 313 | 319 | 15,000 |
2007/09/14 | 316 | 316 | 316 | 316 | 1,000 |
2007/09/13 | 312 | 316 | 312 | 312 | 5,000 |
2007/09/12 | 315 | 315 | 315 | 315 | 1,000 |
2007/09/11 | 315 | 315 | 310 | 313 | 6,000 |
2007/09/07 | 310 | 310 | 310 | 310 | 2,000 |
2007/09/06 | 318 | 318 | 317 | 318 | 3,000 |
2007/09/05 | 315 | 316 | 313 | 313 | 6,000 |
2007/09/04 | 314 | 314 | 314 | 314 | 3,000 |
2007/09/03 | 309 | 309 | 309 | 309 | 1,000 |
2007/08/31 | 309 | 309 | 304 | 304 | 6,000 |
2007/08/30 | 306 | 306 | 305 | 305 | 5,000 |
2007/08/29 | 305 | 305 | 303 | 304 | 5,000 |
2007/08/28 | 307 | 307 | 307 | 307 | 1,000 |
2007/08/27 | 303 | 312 | 303 | 304 | 18,000 |
2007/08/24 | 309 | 309 | 300 | 300 | 14,000 |
2007/08/23 | 309 | 309 | 309 | 309 | 1,000 |
2007/08/22 | 307 | 307 | 307 | 307 | 3,000 |
2007/08/21 | 305 | 307 | 305 | 307 | 3,000 |
2007/08/20 | 310 | 310 | 310 | 310 | 2,000 |
2007/08/17 | 302 | 302 | 301 | 301 | 2,000 |
2007/08/16 | 304 | 309 | 299 | 300 | 24,000 |
2007/08/15 | 310 | 310 | 306 | 306 | 3,000 |
2007/08/14 | 316 | 316 | 306 | 310 | 11,000 |
2007/08/13 | 305 | 316 | 301 | 316 | 19,000 |
2007/08/10 | 312 | 312 | 305 | 307 | 23,000 |
2007/08/09 | 321 | 321 | 312 | 312 | 8,000 |
2007/08/08 | 323 | 323 | 321 | 321 | 4,000 |
2007/08/07 | 328 | 328 | 325 | 325 | 15,000 |
2007/08/06 | 327 | 338 | 327 | 328 | 9,000 |
2007/08/03 | 323 | 328 | 323 | 328 | 5,000 |
2007/08/02 | 328 | 328 | 328 | 328 | 2,000 |
2007/08/01 | 323 | 323 | 323 | 323 | 2,000 |
2007/07/31 | 335 | 335 | 323 | 323 | 15,000 |
2007/07/30 | 318 | 326 | 318 | 325 | 5,000 |
2007/07/27 | 317 | 320 | 316 | 320 | 9,000 |
2007/07/26 | 321 | 327 | 321 | 326 | 6,000 |
2007/07/25 | 327 | 327 | 316 | 326 | 27,000 |
2007/07/24 | 329 | 329 | 328 | 329 | 4,000 |
2007/07/23 | 327 | 329 | 327 | 327 | 8,000 |
2007/07/20 | 333 | 333 | 327 | 327 | 13,000 |
2007/07/19 | 330 | 334 | 329 | 329 | 7,000 |
2007/07/18 | 330 | 330 | 328 | 330 | 10,000 |
2007/07/17 | 330 | 335 | 330 | 335 | 11,000 |
2007/07/13 | 328 | 333 | 327 | 330 | 4,000 |
2007/07/12 | 330 | 330 | 326 | 329 | 7,000 |
2007/07/11 | 328 | 330 | 328 | 330 | 5,000 |
2007/07/10 | 335 | 335 | 328 | 331 | 33,000 |
2007/07/09 | 340 | 340 | 330 | 340 | 42,000 |
2007/07/06 | 330 | 330 | 326 | 330 | 25,000 |
2007/07/05 | 327 | 328 | 322 | 328 | 18,000 |
2007/07/04 | 325 | 326 | 325 | 325 | 8,000 |
2007/07/03 | 332 | 332 | 325 | 325 | 16,000 |
2007/07/02 | 331 | 331 | 328 | 331 | 11,000 |
2007/06/29 | 333 | 333 | 327 | 329 | 13,000 |
2007/06/28 | 327 | 328 | 327 | 328 | 3,000 |
2007/06/27 | 326 | 332 | 324 | 327 | 15,000 |
2007/06/26 | 325 | 325 | 325 | 325 | 2,000 |
2007/06/25 | 338 | 338 | 330 | 330 | 11,000 |
2007/06/22 | 331 | 333 | 330 | 333 | 9,000 |
2007/06/21 | 330 | 330 | 328 | 330 | 21,000 |
2007/06/20 | 330 | 332 | 330 | 331 | 10,000 |
2007/06/19 | 328 | 329 | 328 | 328 | 8,000 |
2007/06/18 | 333 | 335 | 325 | 327 | 27,000 |
2007/06/15 | 318 | 332 | 318 | 332 | 35,000 |
2007/06/14 | 319 | 320 | 318 | 320 | 11,000 |
2007/06/13 | 318 | 319 | 318 | 319 | 3,000 |
2007/06/12 | 320 | 320 | 320 | 320 | 7,000 |
2007/06/11 | 318 | 318 | 318 | 318 | 2,000 |
2007/06/08 | 318 | 318 | 317 | 317 | 6,000 |
2007/06/07 | 319 | 319 | 318 | 318 | 2,000 |
2007/06/06 | 321 | 321 | 321 | 321 | 2,000 |
2007/06/05 | 322 | 322 | 319 | 319 | 16,000 |
2007/06/04 | 321 | 324 | 321 | 322 | 12,000 |
2007/06/01 | 315 | 322 | 311 | 322 | 22,000 |
2007/05/31 | 320 | 320 | 313 | 313 | 5,000 |
2007/05/30 | 311 | 320 | 311 | 320 | 22,000 |
2007/05/29 | 310 | 310 | 310 | 310 | 1,000 |
2007/05/28 | 311 | 311 | 310 | 310 | 2,000 |
2007/05/25 | 315 | 315 | 309 | 314 | 6,000 |
2007/05/24 | 307 | 307 | 307 | 307 | 7,000 |
2007/05/23 | 315 | 319 | 301 | 312 | 35,000 |
2007/05/22 | 317 | 320 | 317 | 317 | 30,000 |
2007/05/21 | 300 | 329 | 300 | 315 | 78,000 |
2007/05/18 | 298 | 298 | 298 | 298 | 2,000 |
2007/05/17 | 297 | 297 | 297 | 297 | 1,000 |
2007/05/16 | 292 | 292 | 292 | 292 | 1,000 |
2007/05/15 | 290 | 295 | 290 | 295 | 2,000 |
2007/05/14 | 293 | 294 | 293 | 294 | 2,000 |
2007/05/11 | 296 | 296 | 293 | 293 | 2,000 |
2007/05/10 | 299 | 300 | 285 | 300 | 10,000 |
2007/05/09 | 300 | 300 | 300 | 300 | 8,000 |
2007/05/08 | 302 | 302 | 300 | 300 | 12,000 |
2007/05/07 | 301 | 302 | 301 | 302 | 4,000 |
2007/05/02 | 307 | 307 | 301 | 302 | 12,000 |
2007/05/01 | 303 | 303 | 303 | 303 | 1,000 |
2007/04/27 | 307 | 307 | 305 | 306 | 8,000 |
2007/04/26 | 303 | 303 | 303 | 303 | 2,000 |
2007/04/25 | 309 | 309 | 305 | 309 | 7,000 |
2007/04/24 | 305 | 305 | 302 | 302 | 2,000 |
2007/04/23 | 303 | 307 | 303 | 307 | 3,000 |
2007/04/20 | 307 | 307 | 304 | 304 | 2,000 |
2007/04/19 | 305 | 305 | 305 | 305 | 4,000 |
2007/04/18 | 302 | 302 | 300 | 300 | 37,000 |
2007/04/17 | 303 | 303 | 303 | 303 | 4,000 |
2007/04/16 | 310 | 310 | 303 | 303 | 12,000 |
2007/04/13 | 302 | 302 | 302 | 302 | 1,000 |
2007/04/12 | 304 | 304 | 304 | 304 | 2,000 |
2007/04/11 | 302 | 302 | 302 | 302 | 1,000 |
2007/04/10 | 302 | 303 | 301 | 301 | 14,000 |
2007/04/09 | 302 | 302 | 302 | 302 | 2,000 |
2007/04/05 | 302 | 302 | 302 | 302 | 1,000 |
2007/04/04 | 301 | 301 | 301 | 301 | 3,000 |
2007/04/03 | 301 | 301 | 301 | 301 | 3,000 |
2007/04/02 | 300 | 300 | 296 | 296 | 8,000 |
2007/03/30 | 310 | 310 | 310 | 310 | 10,000 |
2007/03/29 | 313 | 313 | 313 | 313 | 8,000 |
2007/03/26 | 315 | 320 | 315 | 320 | 17,000 |
2007/03/23 | 315 | 315 | 315 | 315 | 8,000 |
2007/03/22 | 310 | 310 | 309 | 310 | 17,000 |
2007/03/20 | 315 | 315 | 308 | 308 | 2,000 |
2007/03/19 | 310 | 315 | 308 | 315 | 13,000 |
2007/03/16 | 310 | 310 | 307 | 307 | 8,000 |
2007/03/15 | 310 | 315 | 310 | 315 | 5,000 |
2007/03/14 | 312 | 312 | 311 | 311 | 11,000 |
2007/03/13 | 312 | 314 | 312 | 314 | 6,000 |
2007/03/12 | 315 | 315 | 312 | 315 | 11,000 |
2007/03/09 | 316 | 316 | 316 | 316 | 13,000 |
2007/03/08 | 315 | 316 | 315 | 316 | 11,000 |
2007/03/07 | 310 | 311 | 310 | 311 | 3,000 |
2007/03/06 | 307 | 307 | 307 | 307 | 4,000 |
2007/03/05 | 307 | 310 | 307 | 310 | 11,000 |
2007/03/02 | 316 | 316 | 313 | 313 | 6,000 |
2007/03/01 | 314 | 319 | 314 | 319 | 8,000 |
2007/02/28 | 323 | 323 | 323 | 323 | 4,000 |
2007/02/27 | 328 | 328 | 325 | 326 | 10,000 |
2007/02/26 | 329 | 330 | 329 | 329 | 5,000 |
2007/02/23 | 318 | 320 | 318 | 320 | 15,000 |
2007/02/22 | 322 | 322 | 318 | 320 | 5,000 |
2007/02/21 | 317 | 320 | 317 | 320 | 6,000 |
2007/02/20 | 317 | 320 | 316 | 320 | 3,000 |
2007/02/19 | 312 | 317 | 312 | 317 | 15,000 |
2007/02/16 | 320 | 320 | 312 | 320 | 11,000 |
2007/02/15 | 325 | 325 | 323 | 323 | 6,000 |
2007/02/14 | 314 | 330 | 311 | 330 | 18,000 |
2007/02/13 | 311 | 314 | 311 | 314 | 5,000 |
2007/02/09 | 308 | 310 | 306 | 310 | 16,000 |
2007/02/07 | 308 | 308 | 308 | 308 | 1,000 |
2007/02/06 | 308 | 308 | 308 | 308 | 1,000 |
2007/02/02 | 315 | 315 | 308 | 308 | 3,000 |
2007/02/01 | 310 | 310 | 310 | 310 | 9,000 |
2007/01/31 | 309 | 310 | 309 | 310 | 9,000 |
2007/01/30 | 307 | 309 | 305 | 309 | 26,000 |
2007/01/29 | 307 | 307 | 307 | 307 | 1,000 |
2007/01/26 | 309 | 309 | 309 | 309 | 1,000 |
2007/01/25 | 314 | 314 | 314 | 314 | 5,000 |
2007/01/24 | 310 | 310 | 305 | 310 | 14,000 |
2007/01/23 | 310 | 310 | 310 | 310 | 2,000 |
2007/01/19 | 305 | 310 | 305 | 309 | 32,000 |
2007/01/18 | 305 | 305 | 305 | 305 | 3,000 |
2007/01/17 | 306 | 309 | 306 | 309 | 6,000 |
2007/01/16 | 305 | 305 | 304 | 304 | 4,000 |
2007/01/15 | 305 | 305 | 302 | 302 | 38,000 |
2007/01/12 | 305 | 305 | 305 | 305 | 2,000 |
2007/01/11 | 300 | 301 | 297 | 297 | 111,000 |
2007/01/10 | 308 | 310 | 308 | 310 | 4,000 |
2007/01/09 | 305 | 307 | 305 | 307 | 2,000 |
2007/01/05 | 311 | 311 | 310 | 310 | 12,000 |