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 |
---|---|---|---|---|---|
2011/12/30 | 161 | 161 | 159 | 160 | 27,000 |
2011/12/29 | 160 | 160 | 160 | 160 | 2,000 |
2011/12/28 | 160 | 160 | 158 | 160 | 5,000 |
2011/12/27 | 160 | 160 | 159 | 160 | 23,000 |
2011/12/26 | 160 | 160 | 158 | 160 | 17,000 |
2011/12/22 | 159 | 159 | 157 | 158 | 16,000 |
2011/12/21 | 160 | 160 | 158 | 159 | 16,000 |
2011/12/20 | 156 | 160 | 156 | 158 | 7,000 |
2011/12/19 | 157 | 159 | 156 | 156 | 39,000 |
2011/12/16 | 159 | 161 | 158 | 159 | 16,000 |
2011/12/15 | 163 | 163 | 155 | 159 | 47,000 |
2011/12/14 | 166 | 166 | 164 | 164 | 23,000 |
2011/12/13 | 169 | 169 | 165 | 165 | 27,000 |
2011/12/12 | 166 | 175 | 164 | 167 | 88,000 |
2011/12/09 | 161 | 165 | 160 | 164 | 42,000 |
2011/12/08 | 159 | 160 | 159 | 160 | 26,000 |
2011/12/07 | 159 | 160 | 159 | 160 | 11,000 |
2011/12/06 | 164 | 165 | 160 | 160 | 54,000 |
2011/12/05 | 162 | 165 | 162 | 164 | 44,000 |
2011/12/02 | 165 | 165 | 162 | 164 | 59,000 |
2011/12/01 | 174 | 176 | 167 | 167 | 178,000 |
2011/11/30 | 159 | 181 | 157 | 181 | 302,000 |
2011/11/29 | 155 | 165 | 154 | 157 | 179,000 |
2011/11/28 | 154 | 155 | 153 | 153 | 15,000 |
2011/11/25 | 154 | 156 | 153 | 154 | 35,000 |
2011/11/24 | 154 | 154 | 152 | 153 | 15,000 |
2011/11/22 | 155 | 156 | 151 | 154 | 27,000 |
2011/11/21 | 151 | 159 | 151 | 157 | 82,000 |
2011/11/18 | 149 | 152 | 149 | 152 | 6,000 |
2011/11/17 | 148 | 152 | 147 | 152 | 30,000 |
2011/11/16 | 150 | 150 | 149 | 149 | 15,000 |
2011/11/15 | 149 | 152 | 148 | 152 | 11,000 |
2011/11/14 | 150 | 152 | 148 | 149 | 6,000 |
2011/11/11 | 149 | 150 | 148 | 150 | 3,000 |
2011/11/10 | 150 | 150 | 147 | 148 | 43,000 |
2011/11/09 | 150 | 151 | 150 | 151 | 7,000 |
2011/11/08 | 152 | 152 | 150 | 150 | 26,000 |
2011/11/07 | 150 | 152 | 150 | 151 | 58,000 |
2011/11/04 | 150 | 150 | 150 | 150 | 4,000 |
2011/11/02 | 150 | 150 | 147 | 150 | 14,000 |
2011/11/01 | 152 | 152 | 149 | 149 | 15,000 |
2011/10/31 | 153 | 153 | 151 | 151 | 21,000 |
2011/10/28 | 148 | 150 | 148 | 150 | 9,000 |
2011/10/27 | 147 | 147 | 147 | 147 | 2,000 |
2011/10/26 | 147 | 147 | 146 | 146 | 15,000 |
2011/10/25 | 148 | 149 | 146 | 146 | 30,000 |
2011/10/24 | 147 | 148 | 146 | 147 | 13,000 |
2011/10/21 | 147 | 147 | 147 | 147 | 4,000 |
2011/10/20 | 148 | 148 | 147 | 148 | 6,000 |
2011/10/19 | 148 | 149 | 146 | 147 | 9,000 |
2011/10/18 | 149 | 149 | 148 | 148 | 8,000 |
2011/10/17 | 149 | 150 | 149 | 149 | 6,000 |
2011/10/14 | 148 | 149 | 148 | 149 | 5,000 |
2011/10/13 | 148 | 149 | 148 | 148 | 13,000 |
2011/10/12 | 147 | 148 | 147 | 148 | 3,000 |
2011/10/11 | 147 | 149 | 147 | 147 | 12,000 |
2011/10/07 | 147 | 148 | 146 | 146 | 13,000 |
2011/10/06 | 148 | 149 | 147 | 147 | 9,000 |
2011/10/05 | 146 | 148 | 146 | 148 | 23,000 |
2011/10/04 | 149 | 149 | 146 | 147 | 10,000 |
2011/10/03 | 149 | 150 | 146 | 147 | 44,000 |
2011/09/30 | 151 | 151 | 150 | 151 | 50,000 |
2011/09/29 | 152 | 152 | 150 | 152 | 25,000 |
2011/09/28 | 154 | 155 | 151 | 152 | 121,000 |
2011/09/27 | 159 | 163 | 159 | 163 | 268,000 |
2011/09/26 | 162 | 162 | 159 | 159 | 69,000 |
2011/09/22 | 159 | 160 | 158 | 160 | 21,000 |
2011/09/21 | 160 | 161 | 160 | 160 | 25,000 |
2011/09/20 | 158 | 159 | 158 | 159 | 15,000 |
2011/09/16 | 157 | 158 | 156 | 158 | 10,000 |
2011/09/15 | 156 | 157 | 156 | 157 | 6,000 |
2011/09/14 | 158 | 158 | 150 | 155 | 28,000 |
2011/09/13 | 156 | 158 | 156 | 158 | 17,000 |
2011/09/12 | 156 | 157 | 155 | 156 | 16,000 |
2011/09/09 | 158 | 159 | 157 | 157 | 15,000 |
2011/09/08 | 158 | 158 | 158 | 158 | 24,000 |
2011/09/07 | 158 | 159 | 158 | 158 | 10,000 |
2011/09/06 | 157 | 158 | 157 | 158 | 14,000 |
2011/09/05 | 158 | 158 | 157 | 157 | 16,000 |
2011/09/02 | 160 | 160 | 159 | 160 | 18,000 |
2011/09/01 | 161 | 161 | 160 | 160 | 16,000 |
2011/08/31 | 161 | 161 | 159 | 161 | 29,000 |
2011/08/30 | 159 | 160 | 159 | 160 | 9,000 |
2011/08/29 | 158 | 159 | 156 | 159 | 23,000 |
2011/08/26 | 158 | 159 | 157 | 158 | 10,000 |
2011/08/25 | 159 | 160 | 156 | 158 | 18,000 |
2011/08/24 | 155 | 160 | 155 | 159 | 16,000 |
2011/08/23 | 155 | 157 | 155 | 157 | 7,000 |
2011/08/22 | 156 | 156 | 155 | 155 | 4,000 |
2011/08/19 | 156 | 156 | 155 | 156 | 11,000 |
2011/08/18 | 157 | 159 | 157 | 157 | 5,000 |
2011/08/17 | 160 | 160 | 157 | 158 | 16,000 |
2011/08/16 | 159 | 160 | 159 | 160 | 6,000 |
2011/08/15 | 156 | 158 | 156 | 158 | 12,000 |
2011/08/12 | 155 | 156 | 155 | 156 | 7,000 |
2011/08/11 | 156 | 156 | 153 | 155 | 18,000 |
2011/08/10 | 154 | 157 | 153 | 157 | 23,000 |
2011/08/09 | 155 | 155 | 151 | 154 | 27,000 |
2011/08/08 | 156 | 156 | 153 | 154 | 15,000 |
2011/08/05 | 157 | 157 | 155 | 156 | 25,000 |
2011/08/04 | 163 | 163 | 161 | 161 | 8,000 |
2011/08/03 | 163 | 163 | 161 | 162 | 11,000 |
2011/08/02 | 164 | 165 | 163 | 163 | 11,000 |
2011/08/01 | 164 | 164 | 163 | 163 | 14,000 |
2011/07/29 | 165 | 165 | 162 | 165 | 34,000 |
2011/07/28 | 163 | 163 | 162 | 162 | 5,000 |
2011/07/27 | 163 | 163 | 160 | 163 | 52,000 |
2011/07/26 | 161 | 161 | 160 | 161 | 39,000 |
2011/07/25 | 162 | 162 | 160 | 161 | 16,000 |
2011/07/22 | 160 | 161 | 160 | 161 | 26,000 |
2011/07/21 | 159 | 160 | 159 | 160 | 17,000 |
2011/07/20 | 161 | 161 | 158 | 158 | 29,000 |
2011/07/19 | 160 | 160 | 158 | 159 | 21,000 |
2011/07/15 | 161 | 161 | 159 | 159 | 7,000 |
2011/07/14 | 159 | 160 | 159 | 160 | 8,000 |
2011/07/13 | 160 | 160 | 157 | 158 | 10,000 |
2011/07/12 | 160 | 161 | 157 | 158 | 14,000 |
2011/07/11 | 160 | 164 | 156 | 161 | 40,000 |
2011/07/08 | 156 | 157 | 154 | 155 | 31,000 |
2011/07/07 | 153 | 154 | 153 | 154 | 16,000 |
2011/07/06 | 153 | 154 | 153 | 154 | 12,000 |
2011/07/05 | 153 | 154 | 153 | 154 | 7,000 |
2011/07/04 | 155 | 155 | 153 | 153 | 9,000 |
2011/07/01 | 152 | 153 | 151 | 152 | 21,000 |
2011/06/30 | 153 | 153 | 151 | 152 | 18,000 |
2011/06/29 | 151 | 152 | 150 | 151 | 19,000 |
2011/06/28 | 150 | 150 | 150 | 150 | 2,000 |
2011/06/27 | 149 | 150 | 148 | 149 | 23,000 |
2011/06/24 | 146 | 148 | 146 | 147 | 12,000 |
2011/06/23 | 146 | 147 | 146 | 147 | 2,000 |
2011/06/22 | 148 | 148 | 145 | 147 | 26,000 |
2011/06/21 | 147 | 148 | 146 | 146 | 9,000 |
2011/06/20 | 147 | 148 | 145 | 147 | 16,000 |
2011/06/17 | 146 | 147 | 145 | 147 | 7,000 |
2011/06/16 | 146 | 147 | 146 | 146 | 9,000 |
2011/06/15 | 146 | 146 | 146 | 146 | 14,000 |
2011/06/14 | 144 | 145 | 144 | 145 | 5,000 |
2011/06/13 | 143 | 145 | 143 | 145 | 5,000 |
2011/06/10 | 144 | 144 | 143 | 143 | 8,000 |
2011/06/09 | 142 | 145 | 142 | 145 | 8,000 |
2011/06/08 | 143 | 144 | 143 | 144 | 3,000 |
2011/06/07 | 144 | 144 | 142 | 143 | 19,000 |
2011/06/06 | 143 | 145 | 143 | 143 | 6,000 |
2011/06/03 | 146 | 146 | 143 | 143 | 11,000 |
2011/06/02 | 143 | 143 | 143 | 143 | 12,000 |
2011/06/01 | 147 | 147 | 144 | 145 | 44,000 |
2011/05/31 | 148 | 148 | 147 | 147 | 13,000 |
2011/05/30 | 145 | 148 | 145 | 148 | 10,000 |
2011/05/27 | 147 | 147 | 145 | 146 | 5,000 |
2011/05/26 | 145 | 146 | 144 | 146 | 6,000 |
2011/05/25 | 146 | 146 | 146 | 146 | 10,000 |
2011/05/24 | 144 | 144 | 143 | 144 | 4,000 |
2011/05/23 | 144 | 144 | 143 | 144 | 3,000 |
2011/05/20 | 144 | 144 | 144 | 144 | 3,000 |
2011/05/19 | 146 | 147 | 146 | 146 | 5,000 |
2011/05/18 | 145 | 146 | 144 | 146 | 6,000 |
2011/05/17 | 148 | 148 | 145 | 145 | 4,000 |
2011/05/16 | 145 | 151 | 145 | 145 | 34,000 |
2011/05/13 | 143 | 147 | 142 | 143 | 16,000 |
2011/05/12 | 143 | 144 | 143 | 143 | 5,000 |
2011/05/11 | 142 | 144 | 142 | 144 | 23,000 |
2011/05/10 | 142 | 142 | 141 | 142 | 8,000 |
2011/05/09 | 142 | 142 | 142 | 142 | 27,000 |
2011/05/06 | 142 | 142 | 141 | 142 | 20,000 |
2011/05/02 | 141 | 142 | 141 | 141 | 11,000 |
2011/04/28 | 142 | 142 | 142 | 142 | 18,000 |
2011/04/27 | 142 | 142 | 142 | 142 | 13,000 |
2011/04/26 | 142 | 142 | 142 | 142 | 9,000 |
2011/04/25 | 142 | 142 | 141 | 141 | 23,000 |
2011/04/22 | 144 | 144 | 142 | 142 | 4,000 |
2011/04/21 | 143 | 143 | 142 | 142 | 8,000 |
2011/04/20 | 142 | 143 | 142 | 143 | 6,000 |
2011/04/19 | 141 | 141 | 141 | 141 | 5,000 |
2011/04/18 | 142 | 142 | 141 | 141 | 3,000 |
2011/04/15 | 140 | 140 | 139 | 139 | 6,000 |
2011/04/14 | 140 | 140 | 140 | 140 | 1,000 |
2011/04/13 | 141 | 141 | 139 | 140 | 10,000 |
2011/04/12 | 141 | 141 | 140 | 141 | 16,000 |
2011/04/11 | 140 | 140 | 139 | 139 | 10,000 |
2011/04/08 | 137 | 138 | 135 | 138 | 36,000 |
2011/04/07 | 140 | 141 | 139 | 139 | 11,000 |
2011/04/06 | 142 | 142 | 139 | 139 | 15,000 |
2011/04/05 | 145 | 145 | 142 | 142 | 30,000 |
2011/04/04 | 150 | 150 | 147 | 147 | 7,000 |
2011/04/01 | 148 | 148 | 147 | 148 | 8,000 |
2011/03/31 | 148 | 150 | 148 | 148 | 11,000 |
2011/03/30 | 150 | 151 | 149 | 149 | 9,000 |
2011/03/29 | 151 | 151 | 149 | 149 | 9,000 |
2011/03/28 | 157 | 157 | 154 | 156 | 34,000 |
2011/03/25 | 148 | 153 | 148 | 152 | 119,000 |
2011/03/24 | 155 | 158 | 155 | 158 | 13,000 |
2011/03/23 | 159 | 159 | 156 | 158 | 22,000 |
2011/03/22 | 155 | 159 | 155 | 158 | 25,000 |
2011/03/18 | 147 | 151 | 147 | 149 | 12,000 |
2011/03/17 | 143 | 144 | 138 | 144 | 30,000 |
2011/03/16 | 134 | 146 | 134 | 141 | 28,000 |
2011/03/15 | 149 | 149 | 120 | 135 | 61,000 |
2011/03/14 | 154 | 155 | 133 | 153 | 72,000 |
2011/03/11 | 166 | 167 | 166 | 166 | 7,000 |
2011/03/10 | 169 | 169 | 166 | 166 | 13,000 |
2011/03/09 | 170 | 170 | 169 | 170 | 8,000 |
2011/03/08 | 169 | 170 | 169 | 170 | 5,000 |
2011/03/07 | 170 | 171 | 170 | 170 | 11,000 |
2011/03/04 | 170 | 172 | 170 | 171 | 24,000 |
2011/03/03 | 170 | 171 | 170 | 171 | 4,000 |
2011/03/02 | 169 | 171 | 169 | 171 | 4,000 |
2011/03/01 | 170 | 171 | 169 | 169 | 16,000 |
2011/02/28 | 172 | 172 | 171 | 172 | 19,000 |
2011/02/25 | 167 | 168 | 164 | 168 | 70,000 |
2011/02/24 | 166 | 166 | 165 | 165 | 22,000 |
2011/02/23 | 168 | 168 | 166 | 166 | 20,000 |
2011/02/22 | 170 | 170 | 168 | 168 | 21,000 |
2011/02/21 | 168 | 171 | 168 | 170 | 29,000 |
2011/02/18 | 166 | 169 | 166 | 166 | 34,000 |
2011/02/17 | 166 | 166 | 166 | 166 | 5,000 |
2011/02/16 | 166 | 166 | 164 | 164 | 37,000 |
2011/02/15 | 165 | 166 | 165 | 166 | 32,000 |
2011/02/14 | 163 | 164 | 162 | 164 | 56,000 |
2011/02/10 | 161 | 162 | 159 | 160 | 24,000 |
2011/02/09 | 160 | 161 | 160 | 161 | 10,000 |
2011/02/08 | 161 | 161 | 158 | 159 | 30,000 |
2011/02/07 | 160 | 161 | 160 | 161 | 14,000 |
2011/02/04 | 160 | 162 | 159 | 160 | 36,000 |
2011/02/03 | 160 | 160 | 159 | 159 | 5,000 |
2011/02/02 | 160 | 161 | 160 | 161 | 9,000 |
2011/02/01 | 159 | 160 | 159 | 160 | 4,000 |
2011/01/31 | 161 | 161 | 159 | 159 | 19,000 |
2011/01/28 | 162 | 162 | 161 | 161 | 13,000 |
2011/01/27 | 160 | 163 | 160 | 161 | 26,000 |
2011/01/26 | 164 | 164 | 160 | 160 | 11,000 |
2011/01/25 | 162 | 164 | 161 | 164 | 21,000 |
2011/01/24 | 161 | 164 | 161 | 161 | 6,000 |
2011/01/21 | 164 | 164 | 159 | 160 | 38,000 |
2011/01/20 | 163 | 163 | 160 | 160 | 16,000 |
2011/01/19 | 160 | 163 | 158 | 160 | 32,000 |
2011/01/18 | 158 | 159 | 157 | 159 | 11,000 |
2011/01/17 | 0 | 0 | 0 | 157 | 0 |
2011/01/14 | 159 | 159 | 156 | 157 | 33,000 |
2011/01/13 | 156 | 158 | 156 | 157 | 21,000 |
2011/01/12 | 157 | 158 | 155 | 155 | 37,000 |
2011/01/11 | 155 | 157 | 155 | 156 | 14,000 |
2011/01/07 | 154 | 156 | 152 | 156 | 15,000 |
2011/01/06 | 151 | 156 | 151 | 155 | 77,000 |
2011/01/05 | 149 | 153 | 149 | 151 | 44,000 |
2011/01/04 | 148 | 151 | 148 | 149 | 76,000 |