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
2020/12/30 2,861 2,878 2,853 2,878 2,300
2020/12/29 2,856 2,878 2,847 2,861 3,200
2020/12/28 2,832 2,868 2,832 2,868 2,700
2020/12/25 2,849 2,850 2,820 2,850 2,000
2020/12/24 2,833 2,844 2,828 2,844 1,500
2020/12/23 2,818 2,833 2,818 2,833 500
2020/12/22 2,832 2,833 2,822 2,833 800
2020/12/21 2,820 2,834 2,817 2,832 1,900
2020/12/18 2,828 2,833 2,828 2,833 1,000
2020/12/17 2,838 2,838 2,828 2,828 900
2020/12/16 2,837 2,852 2,837 2,843 1,000
2020/12/15 2,836 2,855 2,836 2,837 1,500
2020/12/14 2,871 2,871 2,850 2,863 2,000
2020/12/11 2,880 2,880 2,830 2,871 4,400
2020/12/10 2,824 2,879 2,824 2,845 2,100
2020/12/09 2,820 2,820 2,812 2,812 1,000
2020/12/08 2,814 2,820 2,813 2,816 1,100
2020/12/07 2,835 2,835 2,812 2,814 1,100
2020/12/04 2,877 2,877 2,835 2,835 600
2020/12/03 2,821 2,885 2,821 2,827 1,200
2020/12/02 2,848 2,879 2,830 2,830 4,300
2020/12/01 2,827 2,836 2,816 2,816 2,000
2020/11/30 2,882 2,882 2,832 2,844 2,600
2020/11/27 2,862 2,887 2,851 2,887 2,900
2020/11/26 2,887 2,887 2,855 2,862 1,400
2020/11/25 2,875 2,902 2,853 2,887 2,900
2020/11/24 2,867 2,867 2,830 2,856 3,700
2020/11/20 2,852 2,860 2,852 2,860 300
2020/11/19 2,880 2,880 2,866 2,866 800
2020/11/18 2,876 2,880 2,862 2,880 2,100
2020/11/17 2,897 2,897 2,850 2,851 2,800
2020/11/16 2,910 2,910 2,877 2,889 2,400
2020/11/13 2,904 2,906 2,869 2,897 2,900
2020/11/12 2,909 2,910 2,861 2,906 2,400
2020/11/11 2,880 2,905 2,854 2,905 3,600
2020/11/10 2,864 2,868 2,841 2,868 3,800
2020/11/09 2,820 2,864 2,820 2,862 3,400
2020/11/06 2,849 2,849 2,849 2,849 1,200
2020/11/05 2,834 2,844 2,825 2,844 1,200
2020/11/04 2,847 2,848 2,821 2,848 1,400
2020/11/02 2,813 2,847 2,813 2,847 1,600
2020/10/30 2,845 2,845 2,841 2,845 1,200
2020/10/29 2,846 2,846 2,832 2,832 1,700
2020/10/28 2,833 2,845 2,831 2,845 900
2020/10/27 2,822 2,844 2,821 2,844 1,500
2020/10/26 2,855 2,855 2,821 2,821 4,000
2020/10/23 2,831 2,864 2,831 2,849 900
2020/10/22 2,830 2,859 2,829 2,831 3,000
2020/10/21 2,821 2,833 2,817 2,818 1,300
2020/10/20 2,820 2,830 2,816 2,816 1,100
2020/10/19 2,821 2,824 2,816 2,816 2,000
2020/10/16 2,829 2,835 2,808 2,808 1,600
2020/10/15 2,836 2,859 2,836 2,841 800
2020/10/14 2,805 2,836 2,805 2,836 1,600
2020/10/13 2,850 2,864 2,805 2,805 1,800
2020/10/12 2,865 2,878 2,854 2,854 2,900
2020/10/09 2,887 2,889 2,870 2,879 1,900
2020/10/08 2,871 2,885 2,869 2,885 4,700
2020/10/07 2,851 2,864 2,848 2,852 2,300
2020/10/06 2,850 2,872 2,850 2,855 2,800
2020/10/05 2,807 2,850 2,807 2,850 4,900
2020/10/02 2,800 2,814 2,800 2,807 10,200
2020/09/30 2,882 2,882 2,763 2,763 8,700
2020/09/29 2,838 2,903 2,760 2,886 42,000
2020/09/28 2,887 2,914 2,832 2,860 56,200
2020/09/25 2,830 2,839 2,800 2,837 12,700
2020/09/24 2,801 2,838 2,801 2,811 4,900
2020/09/23 2,797 2,842 2,758 2,842 9,400
2020/09/18 2,843 2,853 2,751 2,785 7,800
2020/09/17 2,889 2,889 2,842 2,846 17,100
2020/09/16 2,878 2,878 2,840 2,878 9,100
2020/09/15 2,870 2,870 2,839 2,839 5,600
2020/09/14 2,910 2,910 2,874 2,879 10,600
2020/09/11 2,889 2,917 2,889 2,908 9,500
2020/09/10 2,886 2,899 2,886 2,889 9,500
2020/09/09 2,834 2,870 2,822 2,870 10,500
2020/09/08 2,822 2,835 2,816 2,835 10,600
2020/09/07 2,817 2,824 2,817 2,822 19,700
2020/09/04 2,793 2,824 2,793 2,795 6,200
2020/09/03 2,822 2,824 2,807 2,823 9,800
2020/09/02 2,801 2,801 2,787 2,797 13,800
2020/09/01 2,828 2,828 2,814 2,814 3,700
2020/08/31 2,828 2,828 2,796 2,828 4,000
2020/08/28 2,798 2,800 2,783 2,800 6,300
2020/08/27 2,780 2,788 2,773 2,788 4,700
2020/08/26 2,751 2,779 2,745 2,772 6,300
2020/08/25 2,740 2,765 2,740 2,751 9,500
2020/08/24 2,756 2,756 2,716 2,716 11,500
2020/08/21 2,753 2,785 2,741 2,741 7,200
2020/08/20 2,750 2,755 2,735 2,742 6,000
2020/08/19 2,700 2,750 2,700 2,750 10,600
2020/08/18 2,720 2,720 2,705 2,705 5,700
2020/08/17 2,710 2,721 2,702 2,720 2,200
2020/08/14 2,721 2,721 2,698 2,701 17,400
2020/08/13 2,681 2,723 2,681 2,717 4,300
2020/08/12 2,689 2,693 2,681 2,681 3,800
2020/08/11 2,681 2,696 2,667 2,694 6,100
2020/08/07 2,681 2,681 2,681 2,681 3,800
2020/08/06 2,661 2,686 2,661 2,681 2,500
2020/08/05 2,667 2,699 2,667 2,689 1,600
2020/08/04 2,706 2,706 2,700 2,700 3,300
2020/08/03 2,674 2,710 2,672 2,706 2,700
2020/07/31 2,700 2,702 2,674 2,674 5,600
2020/07/30 2,677 2,700 2,677 2,693 2,500
2020/07/29 2,672 2,677 2,669 2,677 2,100
2020/07/28 2,677 2,677 2,674 2,674 3,200
2020/07/27 2,669 2,669 2,650 2,666 5,100
2020/07/22 2,689 2,689 2,625 2,625 4,400
2020/07/21 2,655 2,670 2,648 2,670 2,700
2020/07/20 2,676 2,681 2,629 2,681 1,900
2020/07/17 2,635 2,651 2,621 2,650 2,100
2020/07/16 2,646 2,647 2,619 2,635 1,100
2020/07/15 2,622 2,646 2,622 2,646 1,800
2020/07/14 2,617 2,640 2,617 2,622 1,900
2020/07/13 2,619 2,650 2,600 2,647 3,700
2020/07/10 2,560 2,622 2,552 2,571 3,900
2020/07/09 2,606 2,618 2,560 2,560 2,000
2020/07/08 2,608 2,663 2,606 2,606 1,800
2020/07/07 2,640 2,641 2,608 2,608 1,700
2020/07/06 2,637 2,649 2,629 2,629 4,300
2020/07/03 2,695 2,700 2,681 2,687 2,400
2020/07/02 2,689 2,718 2,687 2,687 3,000
2020/07/01 2,702 2,702 2,689 2,689 1,400
2020/06/30 2,716 2,716 2,701 2,701 2,600
2020/06/29 2,685 2,700 2,685 2,700 1,700
2020/06/26 2,690 2,697 2,680 2,697 2,200
2020/06/25 2,665 2,670 2,656 2,656 2,100
2020/06/24 2,617 2,669 2,617 2,669 1,100
2020/06/23 2,641 2,660 2,625 2,630 1,700
2020/06/22 2,591 2,619 2,589 2,619 1,300
2020/06/19 2,585 2,609 2,570 2,580 2,800
2020/06/18 2,597 2,597 2,568 2,568 1,600
2020/06/17 2,564 2,596 2,563 2,564 1,700
2020/06/16 2,589 2,589 2,559 2,580 1,600
2020/06/15 2,569 2,570 2,560 2,560 2,600
2020/06/12 2,579 2,678 2,559 2,569 4,600
2020/06/11 2,654 2,664 2,604 2,604 3,000
2020/06/10 2,639 2,677 2,639 2,677 2,400
2020/06/09 2,661 2,689 2,653 2,655 2,200
2020/06/08 2,650 2,661 2,633 2,661 1,900
2020/06/05 2,683 2,694 2,635 2,645 2,400
2020/06/04 2,672 2,672 2,633 2,633 900
2020/06/03 2,679 2,702 2,661 2,672 2,800
2020/06/02 2,670 2,712 2,649 2,688 2,000
2020/06/01 2,684 2,717 2,670 2,670 800
2020/05/29 2,727 2,727 2,684 2,684 3,300
2020/05/28 2,691 2,747 2,691 2,730 4,400
2020/05/27 2,696 2,712 2,664 2,670 3,500
2020/05/26 2,605 2,670 2,605 2,670 2,300
2020/05/25 2,597 2,609 2,571 2,597 1,800
2020/05/22 2,598 2,598 2,561 2,561 600
2020/05/21 2,561 2,570 2,559 2,560 600
2020/05/20 2,528 2,582 2,528 2,531 3,500
2020/05/19 2,599 2,600 2,530 2,531 6,000
2020/05/18 2,561 2,600 2,542 2,552 2,300
2020/05/15 2,571 2,591 2,523 2,561 2,600
2020/05/14 2,667 2,690 2,570 2,571 4,300
2020/05/13 2,745 2,745 2,666 2,666 2,700
2020/05/12 2,700 2,779 2,700 2,748 5,400
2020/05/11 2,690 2,700 2,653 2,700 1,200
2020/05/08 2,689 2,690 2,684 2,690 1,600
2020/05/07 2,640 2,656 2,638 2,656 1,200
2020/05/01 2,602 2,672 2,602 2,640 1,800
2020/04/30 2,678 2,678 2,652 2,652 2,700
2020/04/28 2,625 2,678 2,625 2,678 2,800
2020/04/27 2,627 2,627 2,577 2,620 2,200
2020/04/24 2,618 2,618 2,545 2,577 2,300
2020/04/23 2,610 2,644 2,605 2,605 2,300
2020/04/22 2,601 2,610 2,590 2,610 1,400
2020/04/21 2,647 2,647 2,565 2,601 2,000
2020/04/20 2,561 2,654 2,561 2,654 1,200
2020/04/17 2,637 2,666 2,593 2,593 2,700
2020/04/16 2,569 2,600 2,558 2,600 2,100
2020/04/15 2,549 2,580 2,549 2,569 3,100
2020/04/14 2,454 2,500 2,412 2,500 1,000
2020/04/13 2,450 2,456 2,443 2,454 1,600
2020/04/10 2,432 2,472 2,430 2,472 3,200
2020/04/09 2,489 2,526 2,457 2,526 2,400
2020/04/08 2,410 2,489 2,410 2,489 2,700
2020/04/07 2,359 2,430 2,359 2,429 1,300
2020/04/06 2,381 2,381 2,310 2,359 5,900
2020/04/03 2,553 2,553 2,380 2,430 2,600
2020/04/02 2,603 2,603 2,563 2,571 2,000
2020/04/01 2,679 2,684 2,650 2,653 2,400
2020/03/31 2,641 2,679 2,622 2,679 3,500
2020/03/30 2,623 2,685 2,623 2,680 5,800
2020/03/27 2,666 2,750 2,635 2,750 15,100
2020/03/26 2,599 2,616 2,530 2,616 8,100
2020/03/25 2,550 2,644 2,500 2,570 8,200
2020/03/24 2,520 2,558 2,450 2,500 7,500
2020/03/23 2,258 2,574 2,238 2,574 11,000
2020/03/19 2,268 2,269 2,235 2,258 4,900
2020/03/18 2,199 2,248 2,169 2,239 4,000
2020/03/17 2,086 2,200 2,057 2,196 5,900
2020/03/16 2,095 2,127 2,065 2,101 5,100
2020/03/13 2,000 2,135 2,000 2,105 9,800
2020/03/12 2,269 2,293 2,200 2,200 5,500
2020/03/11 2,298 2,321 2,290 2,295 3,100
2020/03/10 2,320 2,329 2,260 2,321 5,700
2020/03/09 2,350 2,354 2,335 2,335 7,700
2020/03/06 2,443 2,449 2,384 2,384 4,900
2020/03/05 2,477 2,477 2,450 2,451 3,400
2020/03/04 2,350 2,481 2,350 2,436 3,100
2020/03/03 2,500 2,567 2,373 2,373 16,900
2020/03/02 2,331 2,382 2,331 2,352 7,600
2020/02/28 2,501 2,550 2,336 2,344 11,900
2020/02/27 2,559 2,577 2,533 2,533 5,300
2020/02/26 2,551 2,571 2,551 2,551 3,500
2020/02/25 2,600 2,600 2,576 2,580 9,400
2020/02/21 2,601 2,612 2,601 2,612 2,400
2020/02/20 2,601 2,630 2,601 2,601 1,500
2020/02/19 2,601 2,630 2,601 2,601 2,000
2020/02/18 2,618 2,629 2,601 2,601 4,100
2020/02/17 2,621 2,630 2,618 2,618 1,900
2020/02/14 2,632 2,653 2,630 2,631 1,900
2020/02/13 2,637 2,637 2,633 2,633 1,100
2020/02/12 2,635 2,641 2,635 2,636 900
2020/02/10 2,662 2,662 2,631 2,635 4,800
2020/02/07 2,703 2,713 2,661 2,710 1,000
2020/02/06 2,714 2,722 2,714 2,714 3,000
2020/02/05 2,700 2,723 2,700 2,714 1,700
2020/02/04 2,668 2,712 2,668 2,688 2,600
2020/02/03 2,641 2,673 2,641 2,655 1,900
2020/01/31 2,699 2,700 2,651 2,700 2,600
2020/01/30 2,684 2,684 2,651 2,655 1,800
2020/01/29 2,643 2,663 2,643 2,654 1,300
2020/01/28 2,629 2,673 2,629 2,642 3,300
2020/01/27 2,651 2,666 2,626 2,635 5,200
2020/01/24 2,677 2,688 2,651 2,651 3,000
2020/01/23 2,687 2,721 2,657 2,657 2,400
2020/01/22 2,673 2,723 2,673 2,675 4,000
2020/01/21 2,664 2,677 2,660 2,660 2,000
2020/01/20 2,685 2,691 2,662 2,669 1,500
2020/01/17 2,680 2,727 2,661 2,661 2,900
2020/01/16 2,669 2,702 2,651 2,676 3,100
2020/01/15 2,687 2,687 2,666 2,669 2,100
2020/01/14 2,701 2,714 2,672 2,687 2,000
2020/01/10 2,745 2,745 2,701 2,702 1,400
2020/01/09 2,718 2,748 2,717 2,717 2,000
2020/01/08 2,721 2,725 2,701 2,701 3,100
2020/01/07 2,727 2,735 2,715 2,726 3,700
2020/01/06 2,705 2,730 2,705 2,711 3,500

このページの先頭へ