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
2010/12/30 150 150 147 149 54,000
2010/12/29 147 148 147 148 32,000
2010/12/28 146 147 146 147 31,000
2010/12/27 146 148 145 146 68,000
2010/12/24 145 146 144 144 38,000
2010/12/22 146 146 144 145 16,000
2010/12/21 144 148 144 145 55,000
2010/12/20 144 145 143 143 17,000
2010/12/17 145 145 142 144 83,000
2010/12/16 145 146 145 145 39,000
2010/12/15 146 146 144 144 18,000
2010/12/14 146 146 145 146 16,000
2010/12/13 146 146 144 144 32,000
2010/12/10 145 146 145 145 16,000
2010/12/09 144 145 143 144 26,000
2010/12/08 144 144 143 144 19,000
2010/12/07 144 144 143 144 27,000
2010/12/06 145 145 143 144 13,000
2010/12/03 144 145 144 145 7,000
2010/12/02 146 146 143 144 34,000
2010/12/01 143 146 143 145 3,000
2010/11/30 146 146 145 146 44,000
2010/11/29 145 145 144 145 6,000
2010/11/26 145 145 144 144 3,000
2010/11/25 145 146 144 145 16,000
2010/11/24 143 144 143 144 11,000
2010/11/22 145 145 142 143 16,000
2010/11/19 143 143 142 143 8,000
2010/11/18 143 144 142 143 13,000
2010/11/17 143 143 141 143 5,000
2010/11/16 145 145 143 143 2,000
2010/11/15 142 145 142 145 34,000
2010/11/12 139 142 138 142 35,000
2010/11/11 139 140 139 140 14,000
2010/11/10 139 141 139 141 10,000
2010/11/09 138 140 138 139 5,000
2010/11/08 140 141 135 139 35,000
2010/11/05 139 139 139 139 9,000
2010/11/04 137 138 137 138 3,000
2010/11/02 138 138 137 137 12,000
2010/11/01 138 138 137 138 15,000
2010/10/29 139 139 138 138 32,000
2010/10/28 139 140 138 140 5,000
2010/10/27 140 140 139 139 11,000
2010/10/26 141 141 140 140 9,000
2010/10/25 143 143 140 142 19,000
2010/10/22 144 144 141 143 59,000
2010/10/21 141 143 141 143 58,000
2010/10/20 143 143 141 141 5,000
2010/10/19 143 144 143 143 11,000
2010/10/18 143 143 143 143 5,000
2010/10/15 143 143 143 143 3,000
2010/10/14 142 143 141 143 11,000
2010/10/13 143 143 140 140 8,000
2010/10/12 143 144 143 144 3,000
2010/10/08 144 145 143 143 27,000
2010/10/07 144 144 144 144 13,000
2010/10/06 145 145 143 143 15,000
2010/10/05 143 144 143 144 10,000
2010/10/04 145 145 143 143 15,000
2010/10/01 146 146 144 145 19,000
2010/09/30 145 145 144 144 14,000
2010/09/29 145 145 145 145 14,000
2010/09/28 144 147 143 144 117,000
2010/09/27 149 150 148 149 336,000
2010/09/24 150 150 148 149 74,000
2010/09/22 150 151 150 151 21,000
2010/09/21 150 151 149 150 34,000
2010/09/17 147 150 147 150 60,000
2010/09/16 147 147 147 147 12,000
2010/09/15 147 147 146 147 7,000
2010/09/14 147 148 146 147 22,000
2010/09/13 146 147 145 146 23,000
2010/09/10 146 147 146 146 16,000
2010/09/09 147 147 147 147 3,000
2010/09/08 144 147 144 146 18,000
2010/09/07 147 147 146 146 6,000
2010/09/06 147 148 146 148 5,000
2010/09/03 145 145 145 145 1,000
2010/09/02 148 148 145 145 21,000
2010/09/01 147 147 145 145 5,000
2010/08/31 148 148 145 145 17,000
2010/08/30 146 148 146 148 10,000
2010/08/27 144 145 144 145 9,000
2010/08/26 144 144 144 144 6,000
2010/08/25 146 146 142 143 31,000
2010/08/24 144 145 144 144 8,000
2010/08/23 145 145 144 144 5,000
2010/08/20 142 143 142 143 13,000
2010/08/19 146 147 146 147 2,000
2010/08/18 145 145 145 145 4,000
2010/08/17 145 145 145 145 1,000
2010/08/16 144 145 144 145 5,000
2010/08/13 143 144 143 144 5,000
2010/08/12 144 145 143 144 35,000
2010/08/11 146 147 145 145 10,000
2010/08/10 146 148 146 148 11,000
2010/08/09 148 148 147 147 4,000
2010/08/06 149 149 147 148 3,000
2010/08/05 147 147 146 146 13,000
2010/08/04 149 149 148 148 12,000
2010/08/03 150 150 150 150 9,000
2010/08/02 149 149 149 149 4,000
2010/07/30 148 149 147 149 17,000
2010/07/29 145 149 145 146 43,000
2010/07/28 146 149 146 148 10,000
2010/07/27 148 149 147 147 3,000
2010/07/26 150 151 148 149 31,000
2010/07/23 149 150 149 150 20,000
2010/07/22 144 149 144 149 56,000
2010/07/21 142 144 141 142 12,000
2010/07/20 143 143 141 142 17,000
2010/07/16 148 148 145 145 4,000
2010/07/15 150 150 147 149 27,000
2010/07/14 148 150 148 150 10,000
2010/07/13 150 152 147 152 34,000
2010/07/12 146 148 145 147 35,000
2010/07/09 143 144 143 144 15,000
2010/07/08 142 143 142 143 9,000
2010/07/07 141 141 141 141 6,000
2010/07/06 141 141 140 141 6,000
2010/07/05 139 141 139 141 13,000
2010/07/02 138 139 138 138 16,000
2010/07/01 140 140 139 139 19,000
2010/06/30 142 142 140 140 37,000
2010/06/29 142 142 141 141 16,000
2010/06/28 142 142 142 142 11,000
2010/06/25 141 141 140 141 43,000
2010/06/24 142 142 141 141 62,000
2010/06/23 142 142 141 141 37,000
2010/06/22 143 143 141 142 72,000
2010/06/21 143 143 141 143 43,000
2010/06/18 141 143 141 143 49,000
2010/06/17 145 145 141 144 45,000
2010/06/16 145 146 143 145 31,000
2010/06/15 144 146 142 146 36,000
2010/06/14 149 149 142 149 39,000
2010/06/11 147 149 146 149 11,000
2010/06/10 147 147 147 147 3,000
2010/06/09 149 149 147 148 3,000
2010/06/08 148 149 147 149 6,000
2010/06/07 148 148 145 146 12,000
2010/06/04 147 149 147 149 6,000
2010/06/03 147 149 147 149 6,000
2010/06/02 149 150 149 149 6,000
2010/06/01 146 149 146 149 9,000
2010/05/31 148 148 144 147 18,000
2010/05/28 146 146 144 144 6,000
2010/05/27 144 144 142 144 6,000
2010/05/26 142 143 141 143 6,000
2010/05/25 141 145 140 141 31,000
2010/05/24 145 145 140 145 31,000
2010/05/21 144 144 140 140 42,000
2010/05/20 149 149 146 146 12,000
2010/05/19 148 149 147 148 16,000
2010/05/18 151 151 148 148 13,000
2010/05/17 152 155 151 152 14,000
2010/05/14 150 157 148 154 37,000
2010/05/13 149 150 149 150 4,000
2010/05/12 149 149 147 148 15,000
2010/05/11 152 152 150 150 15,000
2010/05/10 148 153 147 151 28,000
2010/05/07 147 149 146 149 38,000
2010/05/06 153 153 151 153 30,000
2010/04/30 155 156 155 155 19,000
2010/04/28 156 156 154 155 7,000
2010/04/27 157 157 156 156 7,000
2010/04/26 154 156 154 156 23,000
2010/04/23 153 153 152 153 19,000
2010/04/22 153 154 152 154 10,000
2010/04/21 153 154 150 154 73,000
2010/04/20 153 153 152 153 9,000
2010/04/19 153 154 151 153 16,000
2010/04/16 157 157 155 155 30,000
2010/04/15 154 158 152 158 51,000
2010/04/14 153 153 151 152 8,000
2010/04/13 154 154 152 152 11,000
2010/04/12 152 154 151 153 42,000
2010/04/09 149 150 148 150 16,000
2010/04/08 149 149 148 149 11,000
2010/04/07 147 149 147 149 5,000
2010/04/06 147 148 147 147 8,000
2010/04/05 147 147 146 147 18,000
2010/04/02 147 148 145 147 31,000
2010/04/01 149 149 147 147 108,000
2010/03/31 148 150 148 150 39,000
2010/03/30 148 150 146 150 24,000
2010/03/29 146 148 145 147 24,000
2010/03/26 156 156 152 152 77,000
2010/03/25 156 156 154 155 51,000
2010/03/24 157 157 155 156 48,000
2010/03/23 155 157 154 157 31,000
2010/03/19 154 155 153 155 34,000
2010/03/18 155 158 154 157 146,000
2010/03/17 151 154 150 153 25,000
2010/03/16 151 153 148 148 36,000
2010/03/15 148 151 148 151 47,000
2010/03/12 151 151 145 146 71,000
2010/03/11 145 152 145 149 85,000
2010/03/10 145 145 144 144 13,000
2010/03/09 144 144 143 144 16,000
2010/03/08 145 147 143 144 38,000
2010/03/05 142 145 141 145 40,000
2010/03/04 141 142 141 142 7,000
2010/03/03 140 141 140 141 18,000
2010/03/02 140 141 140 140 9,000
2010/03/01 139 140 139 139 20,000
2010/02/26 140 140 138 139 23,000
2010/02/25 139 140 138 139 17,000
2010/02/24 139 139 139 139 21,000
2010/02/23 139 139 138 139 20,000
2010/02/22 139 139 139 139 6,000
2010/02/19 138 138 138 138 5,000
2010/02/18 139 139 136 138 56,000
2010/02/17 139 140 138 139 21,000
2010/02/16 139 139 138 138 24,000
2010/02/15 141 141 139 139 169,000
2010/02/12 138 139 138 139 15,000
2010/02/10 139 139 138 139 17,000
2010/02/09 138 138 137 137 5,000
2010/02/08 138 139 137 139 12,000
2010/02/05 137 138 136 137 16,000
2010/02/04 138 138 137 137 27,000
2010/02/03 138 138 138 138 24,000
2010/02/02 139 139 137 137 16,000
2010/02/01 139 139 139 139 7,000
2010/01/29 139 139 138 139 28,000
2010/01/28 140 140 137 139 76,000
2010/01/27 141 141 140 140 13,000
2010/01/26 141 141 140 140 45,000
2010/01/25 141 141 141 141 12,000
2010/01/22 140 142 140 140 100,000
2010/01/21 141 142 140 140 49,000
2010/01/20 143 143 141 142 75,000
2010/01/19 141 143 141 143 19,000
2010/01/18 142 143 141 141 33,000
2010/01/15 141 141 141 141 1,000
2010/01/14 141 143 140 143 24,000
2010/01/13 143 143 140 141 52,000
2010/01/12 144 144 142 143 18,000
2010/01/08 143 143 142 143 12,000
2010/01/07 141 143 141 143 13,000
2010/01/06 142 142 140 141 43,000
2010/01/05 144 144 143 143 6,000
2010/01/04 142 142 140 140 16,000

このページの先頭へ