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
2019/12/30 2,732 2,736 2,701 2,712 3,000
2019/12/27 2,706 2,715 2,706 2,715 1,400
2019/12/26 2,673 2,700 2,673 2,700 2,300
2019/12/25 2,667 2,704 2,663 2,687 2,500
2019/12/24 2,678 2,685 2,656 2,667 4,500
2019/12/23 2,679 2,683 2,662 2,665 3,800
2019/12/20 2,679 2,681 2,655 2,679 3,100
2019/12/19 2,640 2,670 2,633 2,670 2,100
2019/12/18 2,628 2,645 2,620 2,640 3,700
2019/12/17 2,655 2,655 2,613 2,628 4,000
2019/12/16 2,626 2,640 2,612 2,640 6,300
2019/12/13 2,601 2,624 2,601 2,613 8,200
2019/12/12 2,620 2,626 2,611 2,614 4,100
2019/12/11 2,660 2,710 2,626 2,628 9,100
2019/12/10 2,699 2,704 2,671 2,684 3,600
2019/12/09 2,688 2,690 2,655 2,690 2,800
2019/12/06 2,703 2,712 2,700 2,712 4,200
2019/12/05 2,702 2,725 2,702 2,712 1,500
2019/12/04 2,700 2,719 2,700 2,710 1,800
2019/12/03 2,711 2,713 2,677 2,700 2,900
2019/12/02 2,710 2,745 2,710 2,719 1,300
2019/11/29 2,727 2,743 2,708 2,708 2,600
2019/11/28 2,745 2,749 2,724 2,749 1,900
2019/11/27 2,742 2,747 2,742 2,745 1,100
2019/11/26 2,732 2,744 2,725 2,725 1,700
2019/11/25 2,724 2,743 2,723 2,732 1,500
2019/11/22 2,735 2,744 2,728 2,728 1,100
2019/11/21 2,736 2,741 2,736 2,741 600
2019/11/20 2,723 2,743 2,723 2,736 2,000
2019/11/19 2,742 2,742 2,725 2,725 800
2019/11/18 2,722 2,738 2,722 2,728 1,200
2019/11/15 2,703 2,734 2,702 2,728 2,700
2019/11/14 2,748 2,748 2,685 2,703 2,800
2019/11/13 2,747 2,747 2,721 2,726 1,400
2019/11/12 2,686 2,730 2,686 2,729 2,200
2019/11/11 2,702 2,710 2,697 2,709 5,400
2019/11/08 2,732 2,759 2,717 2,717 8,700
2019/11/07 2,801 2,842 2,781 2,781 2,800
2019/11/06 2,823 2,849 2,823 2,838 2,500
2019/11/05 2,850 2,850 2,841 2,849 3,000
2019/11/01 2,848 2,849 2,830 2,837 1,300
2019/10/31 2,845 2,850 2,817 2,850 4,500
2019/10/30 2,795 2,845 2,795 2,845 5,400
2019/10/29 2,795 2,797 2,789 2,795 2,200
2019/10/28 2,790 2,791 2,776 2,788 2,600
2019/10/25 2,785 2,786 2,768 2,784 3,100
2019/10/24 2,760 2,778 2,734 2,764 2,400
2019/10/23 2,775 2,775 2,760 2,760 1,500
2019/10/21 2,731 2,775 2,731 2,775 2,400
2019/10/18 2,769 2,769 2,740 2,746 1,700
2019/10/17 2,762 2,780 2,722 2,776 2,500
2019/10/16 2,761 2,788 2,761 2,783 3,100
2019/10/15 2,755 2,787 2,750 2,761 1,900
2019/10/11 2,741 2,757 2,717 2,722 3,300
2019/10/10 2,769 2,769 2,745 2,755 1,700
2019/10/09 2,721 2,769 2,721 2,749 2,300
2019/10/08 2,736 2,776 2,722 2,761 4,700
2019/10/07 2,738 2,738 2,703 2,720 2,900
2019/10/04 2,740 2,782 2,730 2,738 2,100
2019/10/03 2,770 2,770 2,670 2,719 3,900
2019/10/02 2,754 2,814 2,750 2,805 6,000
2019/10/01 2,750 2,760 2,736 2,758 4,000
2019/09/30 2,749 2,769 2,736 2,752 7,800
2019/09/27 2,801 2,815 2,778 2,786 27,700
2019/09/26 2,847 2,860 2,823 2,843 49,100
2019/09/25 2,820 2,843 2,795 2,843 12,400
2019/09/24 2,786 2,845 2,786 2,845 16,800
2019/09/20 2,800 2,810 2,786 2,788 9,600
2019/09/19 2,717 2,780 2,717 2,780 10,700
2019/09/18 2,697 2,730 2,697 2,730 6,300
2019/09/17 2,687 2,697 2,672 2,697 9,600
2019/09/13 2,675 2,684 2,663 2,684 11,400
2019/09/12 2,685 2,685 2,644 2,665 21,000
2019/09/11 2,639 2,670 2,639 2,645 5,600
2019/09/10 2,660 2,663 2,630 2,637 10,900
2019/09/09 2,676 2,687 2,662 2,662 19,500
2019/09/06 2,692 2,707 2,670 2,685 17,100
2019/09/05 2,672 2,693 2,672 2,689 21,100
2019/09/04 2,666 2,685 2,662 2,664 2,200
2019/09/03 2,640 2,668 2,640 2,668 30,600
2019/09/02 2,639 2,647 2,639 2,646 1,200
2019/08/30 2,650 2,662 2,644 2,646 20,500
2019/08/29 2,654 2,667 2,646 2,646 7,400
2019/08/28 2,681 2,681 2,627 2,667 4,700
2019/08/27 2,698 2,736 2,668 2,668 5,100
2019/08/26 2,641 2,695 2,632 2,695 5,400
2019/08/23 2,656 2,666 2,638 2,640 4,400
2019/08/22 2,642 2,643 2,633 2,640 5,500
2019/08/21 2,623 2,642 2,620 2,633 2,200
2019/08/20 2,633 2,637 2,620 2,632 1,700
2019/08/19 2,635 2,640 2,628 2,628 1,500
2019/08/16 2,635 2,635 2,621 2,628 1,100
2019/08/15 2,620 2,644 2,613 2,635 2,200
2019/08/14 2,642 2,642 2,617 2,637 1,600
2019/08/13 2,606 2,653 2,601 2,616 3,000
2019/08/09 2,608 2,615 2,599 2,615 2,400
2019/08/08 2,620 2,620 2,599 2,605 1,400
2019/08/07 2,620 2,634 2,595 2,599 5,100
2019/08/06 2,612 2,672 2,612 2,620 2,800
2019/08/05 2,672 2,672 2,655 2,664 2,200
2019/08/02 2,701 2,729 2,672 2,672 4,900
2019/08/01 2,704 2,728 2,704 2,727 1,200
2019/07/31 2,718 2,719 2,706 2,713 2,200
2019/07/30 2,695 2,718 2,692 2,718 3,300
2019/07/29 2,655 2,694 2,655 2,678 2,800
2019/07/26 2,675 2,701 2,675 2,685 3,000
2019/07/25 2,616 2,668 2,616 2,657 5,900
2019/07/24 2,614 2,614 2,600 2,610 2,600
2019/07/23 2,613 2,615 2,608 2,608 1,600
2019/07/22 2,615 2,616 2,609 2,614 4,000
2019/07/19 2,652 2,672 2,613 2,616 5,100
2019/07/18 2,705 2,705 2,652 2,652 2,800
2019/07/17 2,682 2,719 2,682 2,702 3,000
2019/07/16 2,673 2,700 2,673 2,698 1,700
2019/07/12 2,699 2,699 2,657 2,672 1,200
2019/07/11 2,684 2,690 2,634 2,690 3,300
2019/07/10 2,689 2,689 2,661 2,666 3,000
2019/07/09 2,653 2,669 2,637 2,668 2,600
2019/07/08 2,651 2,677 2,650 2,677 3,300
2019/07/05 2,663 2,663 2,627 2,655 4,700
2019/07/04 2,648 2,657 2,632 2,650 3,600
2019/07/03 2,612 2,647 2,612 2,629 1,600
2019/07/02 2,650 2,650 2,613 2,613 2,200
2019/07/01 2,603 2,663 2,603 2,663 3,700
2019/06/28 2,611 2,611 2,583 2,583 4,700
2019/06/27 2,643 2,643 2,615 2,615 2,500
2019/06/26 2,601 2,630 2,601 2,630 2,900
2019/06/25 2,649 2,649 2,630 2,642 1,700
2019/06/24 2,622 2,627 2,612 2,627 1,700
2019/06/21 2,622 2,623 2,605 2,623 1,700
2019/06/20 2,622 2,623 2,611 2,623 1,100
2019/06/19 2,581 2,622 2,581 2,622 1,700
2019/06/18 2,624 2,624 2,576 2,581 1,500
2019/06/17 2,577 2,624 2,577 2,624 2,200
2019/06/14 2,550 2,587 2,541 2,561 3,500
2019/06/13 2,614 2,614 2,584 2,584 1,300
2019/06/12 2,624 2,670 2,624 2,637 2,100
2019/06/11 2,600 2,614 2,594 2,614 1,600
2019/06/10 2,589 2,599 2,584 2,587 2,100
2019/06/07 2,557 2,590 2,541 2,543 1,200
2019/06/06 2,576 2,599 2,549 2,577 1,900
2019/06/05 2,538 2,582 2,537 2,576 2,100
2019/06/04 2,538 2,539 2,509 2,539 2,600
2019/06/03 2,521 2,542 2,512 2,518 1,800
2019/05/31 2,557 2,557 2,533 2,538 2,300
2019/05/30 2,560 2,560 2,535 2,558 2,300
2019/05/29 2,522 2,560 2,522 2,560 3,000
2019/05/28 2,552 2,552 2,530 2,530 1,000
2019/05/27 2,555 2,555 2,531 2,542 1,200
2019/05/24 2,521 2,567 2,521 2,530 3,200
2019/05/23 2,538 2,571 2,538 2,539 2,200
2019/05/22 2,583 2,583 2,548 2,551 1,100
2019/05/21 2,539 2,564 2,539 2,556 3,900
2019/05/20 2,587 2,590 2,570 2,589 1,300
2019/05/17 2,610 2,610 2,551 2,579 3,000
2019/05/16 2,535 2,612 2,535 2,576 4,400
2019/05/15 2,574 2,574 2,548 2,556 2,300
2019/05/14 2,500 2,558 2,500 2,552 2,400
2019/05/13 2,510 2,555 2,505 2,505 3,300
2019/05/10 2,561 2,614 2,560 2,560 3,800
2019/05/09 2,602 2,615 2,578 2,578 4,000
2019/05/08 2,621 2,630 2,600 2,600 3,000
2019/05/07 2,659 2,672 2,621 2,621 2,000
2019/04/26 2,647 2,662 2,611 2,650 4,300
2019/04/25 2,606 2,657 2,606 2,657 2,600
2019/04/24 2,642 2,657 2,606 2,606 3,400
2019/04/23 2,640 2,647 2,631 2,637 900
2019/04/22 2,617 2,620 2,615 2,615 900
2019/04/19 2,637 2,637 2,617 2,617 700
2019/04/18 2,644 2,645 2,616 2,637 4,000
2019/04/17 2,619 2,643 2,617 2,620 2,100
2019/04/16 2,628 2,638 2,616 2,618 1,200
2019/04/15 2,618 2,643 2,611 2,628 2,300
2019/04/12 2,605 2,629 2,603 2,619 1,200
2019/04/11 2,605 2,630 2,605 2,626 1,800
2019/04/10 2,615 2,620 2,591 2,591 3,800
2019/04/09 2,630 2,630 2,623 2,628 1,700
2019/04/08 2,644 2,644 2,625 2,627 1,400
2019/04/05 2,624 2,643 2,624 2,637 2,100
2019/04/04 2,639 2,639 2,622 2,634 1,900
2019/04/03 2,623 2,649 2,623 2,631 2,500
2019/04/02 2,662 2,664 2,645 2,657 2,700
2019/04/01 2,620 2,650 2,597 2,640 3,900
2019/03/29 2,619 2,619 2,556 2,571 2,700
2019/03/28 2,591 2,620 2,589 2,620 4,800
2019/03/27 2,620 2,648 2,590 2,628 6,100
2019/03/26 2,649 2,680 2,631 2,680 11,700
2019/03/25 2,599 2,627 2,595 2,599 6,600
2019/03/22 2,580 2,590 2,575 2,590 2,500
2019/03/20 2,584 2,599 2,581 2,584 1,900
2019/03/19 2,599 2,599 2,574 2,590 2,700
2019/03/18 2,563 2,596 2,554 2,596 4,300
2019/03/15 2,583 2,602 2,532 2,563 3,800
2019/03/14 2,595 2,596 2,575 2,583 1,200
2019/03/13 2,605 2,605 2,582 2,595 1,600
2019/03/12 2,599 2,605 2,594 2,605 3,500
2019/03/11 2,586 2,601 2,551 2,585 3,800
2019/03/08 2,605 2,611 2,559 2,608 4,300
2019/03/07 2,608 2,618 2,601 2,616 2,100
2019/03/06 2,620 2,621 2,605 2,605 2,300
2019/03/05 2,598 2,619 2,598 2,619 1,900
2019/03/04 2,626 2,626 2,611 2,619 2,600
2019/03/01 2,621 2,629 2,597 2,626 1,900
2019/02/28 2,621 2,624 2,603 2,621 3,000
2019/02/27 2,589 2,614 2,589 2,612 2,500
2019/02/26 2,588 2,614 2,585 2,608 1,700
2019/02/25 2,549 2,588 2,549 2,580 3,000
2019/02/22 2,521 2,548 2,521 2,537 2,200
2019/02/21 2,507 2,545 2,507 2,539 1,900
2019/02/20 2,495 2,532 2,495 2,506 2,900
2019/02/19 2,494 2,498 2,485 2,498 1,800
2019/02/18 2,482 2,500 2,482 2,500 2,700
2019/02/15 2,468 2,470 2,459 2,467 1,300
2019/02/14 2,468 2,469 2,454 2,468 2,300
2019/02/13 2,467 2,467 2,451 2,466 2,500
2019/02/12 2,420 2,453 2,420 2,438 3,100
2019/02/08 2,461 2,461 2,432 2,436 2,300
2019/02/07 2,433 2,464 2,433 2,436 1,600
2019/02/06 2,461 2,464 2,449 2,449 1,700
2019/02/05 2,451 2,484 2,451 2,461 1,600
2019/02/04 2,462 2,472 2,453 2,453 1,800
2019/02/01 2,439 2,475 2,430 2,430 2,800
2019/01/31 2,488 2,488 2,439 2,445 4,400
2019/01/30 2,454 2,492 2,450 2,450 2,600
2019/01/29 2,443 2,484 2,443 2,459 2,000
2019/01/28 2,462 2,506 2,450 2,454 4,200
2019/01/25 2,494 2,499 2,455 2,462 2,100
2019/01/24 2,461 2,495 2,460 2,478 900
2019/01/23 2,455 2,495 2,451 2,461 2,000
2019/01/22 2,505 2,505 2,467 2,471 1,400
2019/01/21 2,501 2,512 2,450 2,455 3,300
2019/01/18 2,504 2,519 2,487 2,488 2,800
2019/01/17 2,484 2,517 2,477 2,504 1,700
2019/01/16 2,475 2,512 2,466 2,466 1,800
2019/01/15 2,487 2,500 2,468 2,473 2,000
2019/01/11 2,496 2,520 2,462 2,487 2,100
2019/01/10 2,520 2,520 2,470 2,475 1,900
2019/01/09 2,510 2,523 2,495 2,523 2,300
2019/01/08 2,491 2,499 2,467 2,467 3,700
2019/01/07 2,469 2,480 2,450 2,468 3,700
2019/01/04 2,379 2,459 2,379 2,443 4,400

このページの先頭へ