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
2018/12/28 2,406 2,409 2,370 2,409 2,900
2018/12/27 2,336 2,395 2,336 2,387 4,300
2018/12/26 2,282 2,334 2,282 2,286 3,600
2018/12/25 2,362 2,362 2,246 2,276 9,300
2018/12/21 2,400 2,411 2,361 2,362 6,700
2018/12/20 2,472 2,480 2,426 2,426 3,400
2018/12/19 2,496 2,496 2,471 2,476 2,700
2018/12/18 2,529 2,529 2,473 2,508 7,300
2018/12/17 2,524 2,538 2,522 2,532 2,600
2018/12/14 2,533 2,547 2,522 2,524 7,000
2018/12/13 2,529 2,564 2,529 2,545 3,400
2018/12/12 2,590 2,619 2,529 2,529 16,000
2018/12/11 2,627 2,627 2,567 2,573 4,200
2018/12/10 2,580 2,613 2,577 2,577 4,100
2018/12/07 2,614 2,632 2,566 2,566 5,600
2018/12/06 2,636 2,636 2,610 2,610 2,600
2018/12/05 2,610 2,656 2,610 2,656 3,600
2018/12/04 2,633 2,649 2,614 2,614 3,000
2018/12/03 2,623 2,649 2,623 2,649 1,500
2018/11/30 2,649 2,654 2,615 2,651 3,100
2018/11/29 2,658 2,658 2,621 2,629 2,200
2018/11/28 2,630 2,631 2,615 2,624 1,600
2018/11/27 2,659 2,659 2,590 2,630 2,500
2018/11/26 2,586 2,599 2,570 2,573 2,700
2018/11/22 2,616 2,660 2,582 2,599 4,400
2018/11/21 2,614 2,627 2,613 2,616 1,000
2018/11/20 2,613 2,647 2,613 2,620 2,700
2018/11/19 2,659 2,659 2,612 2,631 1,000
2018/11/16 2,661 2,661 2,612 2,615 2,900
2018/11/15 2,668 2,678 2,661 2,671 1,000
2018/11/14 2,689 2,691 2,667 2,667 1,400
2018/11/13 2,680 2,680 2,661 2,673 1,100
2018/11/12 2,690 2,701 2,690 2,695 2,000
2018/11/09 2,651 2,687 2,649 2,687 3,400
2018/11/08 2,644 2,663 2,613 2,635 2,600
2018/11/07 2,686 2,686 2,620 2,621 3,200
2018/11/06 2,651 2,701 2,646 2,646 1,800
2018/11/05 2,715 2,715 2,651 2,654 1,600
2018/11/02 2,732 2,737 2,632 2,716 7,500
2018/11/01 2,640 2,661 2,620 2,632 5,200
2018/10/31 2,698 2,720 2,630 2,640 3,500
2018/10/30 2,610 2,661 2,610 2,648 5,700
2018/10/29 2,610 2,641 2,604 2,604 4,100
2018/10/26 2,645 2,648 2,602 2,612 2,100
2018/10/25 2,649 2,657 2,601 2,602 4,600
2018/10/24 2,633 2,635 2,606 2,609 3,500
2018/10/23 2,634 2,651 2,634 2,651 1,800
2018/10/22 2,641 2,648 2,631 2,631 4,900
2018/10/19 2,646 2,661 2,640 2,657 3,200
2018/10/18 2,675 2,675 2,654 2,661 1,900
2018/10/17 2,663 2,694 2,661 2,675 2,000
2018/10/16 2,649 2,656 2,635 2,639 3,000
2018/10/15 2,731 2,757 2,656 2,659 5,400
2018/10/12 2,735 2,749 2,714 2,735 3,400
2018/10/11 2,738 2,750 2,722 2,735 4,500
2018/10/10 2,762 2,778 2,751 2,760 1,500
2018/10/09 2,780 2,780 2,750 2,763 1,900
2018/10/05 2,777 2,783 2,756 2,776 3,400
2018/10/04 2,765 2,779 2,747 2,777 2,800
2018/10/03 2,782 2,782 2,762 2,765 1,900
2018/10/02 2,769 2,783 2,769 2,776 5,500
2018/10/01 2,775 2,775 2,741 2,755 4,400
2018/09/28 2,740 2,784 2,740 2,776 6,000
2018/09/27 2,760 2,760 2,743 2,743 5,000
2018/09/26 2,770 2,777 2,740 2,760 26,900
2018/09/25 2,772 2,799 2,770 2,791 63,800
2018/09/21 2,795 2,819 2,795 2,801 14,900
2018/09/20 2,787 2,795 2,778 2,795 7,300
2018/09/19 2,762 2,783 2,755 2,783 13,800
2018/09/18 2,751 2,769 2,751 2,762 14,400
2018/09/14 2,723 2,761 2,722 2,761 13,200
2018/09/13 2,722 2,725 2,710 2,723 8,200
2018/09/12 2,727 2,727 2,713 2,713 20,100
2018/09/11 2,734 2,744 2,731 2,742 18,400
2018/09/10 2,730 2,735 2,728 2,732 6,300
2018/09/07 2,750 2,750 2,730 2,735 4,300
2018/09/06 2,760 2,763 2,750 2,753 3,000
2018/09/05 2,758 2,769 2,755 2,758 2,700
2018/09/04 2,764 2,773 2,755 2,755 2,500
2018/09/03 2,767 2,790 2,761 2,761 3,700
2018/08/31 2,795 2,802 2,775 2,775 6,000
2018/08/30 2,790 2,795 2,790 2,795 2,400
2018/08/29 2,778 2,794 2,775 2,781 4,200
2018/08/28 2,784 2,794 2,759 2,783 3,000
2018/08/27 2,762 2,778 2,762 2,769 2,200
2018/08/24 2,744 2,750 2,743 2,746 1,200
2018/08/23 2,750 2,755 2,744 2,744 2,600
2018/08/22 2,759 2,759 2,742 2,751 1,700
2018/08/21 2,729 2,747 2,720 2,728 4,500
2018/08/20 2,766 2,766 2,730 2,730 2,200
2018/08/17 2,725 2,775 2,721 2,770 1,300
2018/08/16 2,725 2,744 2,715 2,728 3,500
2018/08/15 2,735 2,752 2,722 2,744 2,900
2018/08/14 2,743 2,754 2,722 2,735 4,500
2018/08/13 2,788 2,788 2,752 2,752 3,400
2018/08/10 2,798 2,798 2,769 2,788 3,300
2018/08/09 2,789 2,793 2,774 2,791 4,300
2018/08/08 2,767 2,771 2,754 2,754 3,700
2018/08/07 2,766 2,796 2,766 2,782 1,700
2018/08/06 2,772 2,800 2,769 2,769 2,600
2018/08/03 2,792 2,792 2,766 2,766 1,900
2018/08/02 2,782 2,804 2,782 2,791 3,000
2018/08/01 2,831 2,831 2,770 2,795 3,400
2018/07/31 2,844 2,844 2,806 2,809 4,100
2018/07/30 2,794 2,844 2,794 2,836 3,800
2018/07/27 2,797 2,817 2,785 2,785 9,200
2018/07/26 2,777 2,799 2,752 2,799 4,000
2018/07/25 2,766 2,779 2,752 2,764 3,900
2018/07/24 2,770 2,770 2,745 2,759 2,700
2018/07/23 2,743 2,759 2,743 2,747 1,700
2018/07/20 2,746 2,769 2,741 2,747 1,500
2018/07/19 2,758 2,775 2,746 2,746 2,500
2018/07/18 2,743 2,772 2,743 2,770 2,000
2018/07/17 2,725 2,750 2,714 2,743 4,900
2018/07/13 2,743 2,749 2,721 2,727 3,000
2018/07/12 2,720 2,748 2,720 2,743 1,500
2018/07/11 2,721 2,731 2,701 2,716 3,100
2018/07/10 2,734 2,734 2,693 2,694 7,300
2018/07/09 2,718 2,740 2,711 2,711 4,300
2018/07/06 2,725 2,740 2,721 2,727 2,100
2018/07/05 2,727 2,748 2,725 2,725 3,200
2018/07/04 2,740 2,768 2,729 2,730 6,800
2018/07/03 2,757 2,758 2,735 2,740 5,700
2018/07/02 2,779 2,779 2,761 2,762 2,600
2018/06/29 2,791 2,791 2,765 2,765 3,600
2018/06/28 2,760 2,792 2,760 2,792 3,400
2018/06/27 2,789 2,789 2,765 2,768 3,500
2018/06/26 2,775 2,796 2,773 2,796 2,600
2018/06/25 2,772 2,795 2,772 2,787 3,000
2018/06/22 2,795 2,795 2,767 2,772 2,700
2018/06/21 2,797 2,797 2,763 2,763 2,500
2018/06/20 2,776 2,776 2,734 2,752 2,900
2018/06/19 2,750 2,776 2,721 2,776 6,500
2018/06/18 2,788 2,788 2,718 2,718 5,400
2018/06/15 2,774 2,787 2,752 2,753 4,400
2018/06/14 2,740 2,771 2,723 2,771 4,200
2018/06/13 2,731 2,738 2,722 2,735 3,200
2018/06/12 2,727 2,734 2,720 2,726 2,400
2018/06/11 2,729 2,736 2,716 2,719 2,800
2018/06/08 2,717 2,739 2,714 2,720 5,500
2018/06/07 2,739 2,739 2,717 2,732 1,800
2018/06/06 2,724 2,738 2,711 2,731 2,700
2018/06/05 2,729 2,730 2,710 2,717 4,300
2018/06/04 2,767 2,767 2,709 2,728 5,700
2018/06/01 2,760 2,772 2,755 2,757 2,600
2018/05/31 2,790 2,790 2,760 2,760 3,800
2018/05/30 2,768 2,786 2,761 2,771 2,200
2018/05/29 2,786 2,786 2,768 2,768 1,500
2018/05/28 2,780 2,780 2,770 2,779 2,100
2018/05/25 2,789 2,789 2,767 2,788 1,800
2018/05/24 2,790 2,790 2,776 2,788 2,200
2018/05/23 2,774 2,792 2,756 2,768 3,000
2018/05/22 2,802 2,802 2,758 2,773 3,300
2018/05/21 2,783 2,809 2,783 2,802 3,200
2018/05/18 2,796 2,804 2,766 2,804 3,500
2018/05/17 2,810 2,810 2,746 2,796 5,700
2018/05/16 2,820 2,820 2,790 2,810 7,400
2018/05/15 2,778 2,843 2,766 2,833 11,500
2018/05/14 2,720 2,779 2,699 2,750 11,000
2018/05/11 2,681 2,690 2,668 2,690 7,300
2018/05/10 2,677 2,683 2,676 2,678 1,800
2018/05/09 2,676 2,685 2,676 2,676 4,000
2018/05/08 2,681 2,698 2,681 2,683 5,200
2018/05/07 2,681 2,682 2,666 2,681 2,700
2018/05/02 2,680 2,681 2,667 2,678 800
2018/05/01 2,709 2,709 2,655 2,658 3,300
2018/04/27 2,704 2,704 2,677 2,683 5,900
2018/04/26 2,692 2,694 2,680 2,680 3,100
2018/04/25 2,688 2,703 2,684 2,689 5,100
2018/04/24 2,669 2,684 2,662 2,681 3,600
2018/04/23 2,665 2,675 2,665 2,675 800
2018/04/20 2,680 2,680 2,670 2,672 2,200
2018/04/19 2,681 2,681 2,655 2,674 2,100
2018/04/18 2,675 2,683 2,671 2,683 4,300
2018/04/17 2,672 2,673 2,670 2,673 600
2018/04/16 2,675 2,675 2,662 2,664 800
2018/04/13 2,688 2,688 2,674 2,684 3,500
2018/04/12 2,662 2,674 2,657 2,673 2,200
2018/04/11 2,675 2,675 2,654 2,654 1,800
2018/04/10 2,688 2,688 2,650 2,664 2,600
2018/04/09 2,620 2,668 2,620 2,668 2,400
2018/04/06 2,645 2,645 2,623 2,632 1,800
2018/04/05 2,637 2,644 2,630 2,644 1,800
2018/04/04 2,589 2,648 2,589 2,638 1,900
2018/04/03 2,583 2,588 2,568 2,572 3,300
2018/04/02 2,658 2,658 2,599 2,599 2,900
2018/03/30 2,659 2,659 2,628 2,644 2,000
2018/03/29 2,630 2,642 2,624 2,642 2,200
2018/03/28 2,595 2,615 2,580 2,614 3,100
2018/03/27 2,629 2,666 2,620 2,666 7,300
2018/03/26 2,557 2,603 2,549 2,599 8,900
2018/03/23 2,574 2,582 2,555 2,557 8,500
2018/03/22 2,584 2,590 2,580 2,584 3,300
2018/03/20 2,585 2,585 2,571 2,583 3,300
2018/03/19 2,580 2,599 2,580 2,589 5,900
2018/03/16 2,569 2,588 2,569 2,580 3,200
2018/03/15 2,571 2,596 2,560 2,569 5,600
2018/03/14 2,595 2,613 2,570 2,578 27,900
2018/03/13 2,652 2,679 2,652 2,667 3,500
2018/03/12 2,648 2,654 2,648 2,652 4,800
2018/03/09 2,654 2,664 2,644 2,648 9,100
2018/03/08 2,683 2,683 2,660 2,662 3,500
2018/03/07 2,679 2,691 2,674 2,677 5,200
2018/03/06 2,678 2,721 2,678 2,685 4,100
2018/03/05 2,665 2,674 2,658 2,667 4,200
2018/03/02 2,666 2,686 2,655 2,664 7,300
2018/03/01 2,683 2,701 2,681 2,692 2,000
2018/02/28 2,686 2,710 2,685 2,685 3,900
2018/02/27 2,685 2,706 2,682 2,691 3,400
2018/02/26 2,720 2,720 2,673 2,678 7,400
2018/02/23 2,666 2,700 2,666 2,699 4,700
2018/02/22 2,693 2,698 2,677 2,680 3,000
2018/02/21 2,672 2,709 2,672 2,704 4,800
2018/02/20 2,685 2,689 2,670 2,678 5,000
2018/02/19 2,695 2,696 2,688 2,695 4,500
2018/02/16 2,670 2,696 2,670 2,689 2,800
2018/02/15 2,694 2,699 2,675 2,675 4,500
2018/02/14 2,700 2,700 2,653 2,659 4,600
2018/02/13 2,624 2,700 2,620 2,700 14,000
2018/02/09 2,585 2,644 2,585 2,604 13,900
2018/02/08 2,584 2,607 2,584 2,586 6,800
2018/02/07 2,570 2,617 2,568 2,568 9,600
2018/02/06 2,588 2,588 2,515 2,532 21,600
2018/02/05 2,607 2,614 2,603 2,607 11,700
2018/02/02 2,630 2,639 2,610 2,614 10,000
2018/02/01 2,635 2,651 2,626 2,637 16,200
2018/01/31 2,664 2,664 2,633 2,633 9,800
2018/01/30 2,668 2,671 2,634 2,648 16,900
2018/01/29 2,675 2,675 2,668 2,669 8,000
2018/01/26 2,671 2,675 2,671 2,675 7,700
2018/01/25 2,677 2,680 2,668 2,671 8,100
2018/01/24 2,675 2,681 2,672 2,680 6,000
2018/01/23 2,677 2,678 2,666 2,678 5,200
2018/01/22 2,672 2,675 2,664 2,670 13,700
2018/01/19 2,661 2,685 2,661 2,678 7,500
2018/01/18 2,685 2,691 2,660 2,667 11,600
2018/01/17 2,690 2,691 2,685 2,685 5,500
2018/01/16 2,690 2,701 2,686 2,694 7,600
2018/01/15 2,691 2,716 2,689 2,694 10,900
2018/01/12 2,692 2,700 2,683 2,690 12,200
2018/01/11 2,693 2,700 2,691 2,696 10,000
2018/01/10 2,695 2,700 2,692 2,694 6,700
2018/01/09 2,697 2,700 2,693 2,698 5,300
2018/01/05 2,694 2,706 2,694 2,695 4,100
2018/01/04 2,700 2,700 2,693 2,694 5,400

このページの先頭へ