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
2021/12/30 2,780 2,809 2,712 2,712 2,900
2021/12/29 2,637 2,804 2,637 2,804 5,400
2021/12/28 2,643 2,684 2,630 2,636 3,500
2021/12/27 2,610 2,650 2,605 2,643 3,400
2021/12/24 2,623 2,623 2,598 2,598 800
2021/12/23 2,625 2,625 2,598 2,604 3,300
2021/12/22 2,651 2,651 2,604 2,625 800
2021/12/21 2,653 2,653 2,632 2,635 1,500
2021/12/20 2,650 2,670 2,650 2,653 700
2021/12/17 2,638 2,664 2,638 2,650 2,000
2021/12/16 2,645 2,666 2,645 2,663 1,700
2021/12/15 2,620 2,642 2,620 2,634 2,200
2021/12/14 2,633 2,665 2,631 2,653 2,600
2021/12/13 2,637 2,637 2,601 2,633 3,800
2021/12/10 2,629 2,631 2,594 2,601 3,100
2021/12/09 2,608 2,615 2,605 2,615 2,100
2021/12/08 2,592 2,608 2,574 2,608 5,000
2021/12/07 2,544 2,632 2,544 2,595 6,700
2021/12/06 2,535 2,543 2,520 2,531 5,600
2021/12/03 2,526 2,546 2,526 2,539 1,900
2021/12/02 2,535 2,564 2,530 2,530 4,000
2021/12/01 2,525 2,574 2,525 2,533 800
2021/11/30 2,550 2,571 2,525 2,525 6,000
2021/11/29 2,603 2,603 2,525 2,531 5,200
2021/11/26 2,643 2,643 2,603 2,603 2,400
2021/11/25 2,570 2,631 2,570 2,631 3,600
2021/11/24 2,555 2,555 2,546 2,555 1,400
2021/11/22 2,530 2,566 2,530 2,536 2,800
2021/11/19 2,520 2,560 2,519 2,530 4,300
2021/11/18 2,555 2,570 2,515 2,525 13,900
2021/11/17 2,661 2,663 2,555 2,556 8,600
2021/11/16 2,665 2,670 2,652 2,652 2,500
2021/11/15 2,679 2,679 2,665 2,665 2,000
2021/11/12 2,653 2,680 2,653 2,674 2,800
2021/11/11 2,670 2,674 2,660 2,660 3,600
2021/11/10 2,707 2,707 2,667 2,680 6,300
2021/11/09 2,721 2,736 2,711 2,711 3,500
2021/11/08 2,770 2,770 2,721 2,721 1,800
2021/11/05 2,750 2,755 2,746 2,746 1,500
2021/11/04 2,751 2,763 2,751 2,756 1,700
2021/11/02 2,791 2,791 2,750 2,750 2,100
2021/11/01 2,787 2,791 2,738 2,775 3,900
2021/10/29 2,787 2,794 2,775 2,787 3,100
2021/10/28 2,735 2,771 2,720 2,771 17,100
2021/10/27 2,811 2,826 2,735 2,735 7,900
2021/10/26 2,753 2,803 2,750 2,803 4,200
2021/10/25 2,749 2,752 2,740 2,747 2,000
2021/10/22 2,718 2,735 2,712 2,723 3,300
2021/10/21 2,730 2,730 2,718 2,724 1,500
2021/10/20 2,731 2,731 2,715 2,716 3,600
2021/10/19 2,760 2,771 2,721 2,734 4,000
2021/10/18 2,728 2,760 2,721 2,760 4,100
2021/10/15 2,743 2,753 2,736 2,741 2,500
2021/10/14 2,723 2,732 2,713 2,713 3,300
2021/10/13 2,751 2,751 2,724 2,733 3,200
2021/10/12 2,730 2,751 2,726 2,751 3,300
2021/10/11 2,740 2,759 2,726 2,753 3,600
2021/10/08 2,753 2,753 2,730 2,739 5,100
2021/10/07 2,715 2,758 2,715 2,757 3,100
2021/10/06 2,779 2,779 2,711 2,716 8,400
2021/10/05 2,808 2,821 2,756 2,756 7,600
2021/10/04 2,870 2,870 2,808 2,808 4,100
2021/10/01 2,882 2,882 2,811 2,821 10,600
2021/09/30 2,896 2,899 2,888 2,888 4,800
2021/09/29 2,897 2,929 2,863 2,904 30,400
2021/09/28 2,914 2,941 2,914 2,929 43,400
2021/09/27 2,934 2,948 2,933 2,943 20,700
2021/09/24 2,924 2,935 2,910 2,934 10,000
2021/09/22 2,931 2,945 2,922 2,922 7,200
2021/09/21 2,912 2,947 2,903 2,935 7,400
2021/09/17 2,880 2,922 2,879 2,922 16,600
2021/09/16 2,856 2,890 2,856 2,880 7,400
2021/09/15 2,857 2,859 2,842 2,856 7,500
2021/09/14 2,870 2,873 2,859 2,859 13,100
2021/09/13 2,927 2,927 2,850 2,879 19,600
2021/09/10 2,960 2,983 2,883 2,928 114,700
2021/09/09 2,995 2,999 2,990 2,998 3,600
2021/09/08 2,998 3,020 2,995 2,995 4,500
2021/09/07 2,981 2,999 2,980 2,988 5,600
2021/09/06 3,000 3,015 2,993 2,993 9,900
2021/09/03 2,975 3,010 2,975 3,000 24,400
2021/09/02 2,999 2,999 2,975 2,996 7,400
2021/09/01 2,997 2,998 2,982 2,982 9,300
2021/08/31 2,990 2,999 2,982 2,982 13,100
2021/08/30 2,972 2,994 2,972 2,990 15,500
2021/08/27 2,999 3,000 2,960 2,971 12,200
2021/08/26 2,978 2,995 2,978 2,982 4,200
2021/08/25 2,977 2,980 2,960 2,960 4,200
2021/08/24 2,928 2,963 2,928 2,951 4,200
2021/08/23 2,900 2,923 2,894 2,912 4,400
2021/08/20 2,924 2,924 2,883 2,900 5,500
2021/08/19 2,895 2,918 2,895 2,898 1,900
2021/08/18 2,925 2,925 2,895 2,895 3,400
2021/08/16 2,926 2,926 2,880 2,880 4,200
2021/08/13 2,933 2,935 2,903 2,903 7,100
2021/08/12 2,900 2,933 2,900 2,932 1,300
2021/08/11 2,892 2,910 2,892 2,900 1,300
2021/08/10 2,920 2,934 2,891 2,891 3,200
2021/08/06 2,906 2,906 2,879 2,882 3,300
2021/08/05 2,890 2,891 2,878 2,878 1,400
2021/08/04 2,891 2,892 2,890 2,890 1,000
2021/08/03 2,919 2,919 2,890 2,896 900
2021/08/02 2,878 2,924 2,878 2,919 2,100
2021/07/30 2,941 2,941 2,877 2,877 5,500
2021/07/29 2,943 2,952 2,924 2,952 2,200
2021/07/28 2,941 2,948 2,929 2,943 1,300
2021/07/27 2,935 2,948 2,924 2,928 3,600
2021/07/26 2,953 2,953 2,902 2,911 4,800
2021/07/21 2,848 2,874 2,848 2,867 2,500
2021/07/20 2,845 2,851 2,845 2,848 1,600
2021/07/19 2,853 2,859 2,845 2,845 2,900
2021/07/16 2,857 2,888 2,851 2,854 1,700
2021/07/15 2,864 2,865 2,855 2,857 1,500
2021/07/14 2,854 2,881 2,850 2,850 1,100
2021/07/13 2,875 2,880 2,855 2,855 2,400
2021/07/12 2,877 2,880 2,865 2,872 2,000
2021/07/09 2,862 2,875 2,851 2,851 5,100
2021/07/08 2,875 2,880 2,860 2,860 3,100
2021/07/07 2,855 2,859 2,854 2,854 1,900
2021/07/06 2,865 2,873 2,856 2,856 800
2021/07/05 2,854 2,875 2,854 2,854 1,500
2021/07/02 2,853 2,854 2,842 2,854 1,100
2021/07/01 2,845 2,855 2,842 2,842 2,000
2021/06/30 2,865 2,865 2,843 2,845 2,100
2021/06/29 2,843 2,866 2,841 2,863 3,800
2021/06/28 2,843 2,850 2,837 2,840 1,700
2021/06/25 2,850 2,850 2,830 2,843 1,800
2021/06/24 2,846 2,846 2,829 2,844 1,000
2021/06/23 2,817 2,835 2,817 2,835 400
2021/06/22 2,825 2,831 2,805 2,817 2,400
2021/06/21 2,852 2,852 2,780 2,780 8,300
2021/06/18 2,849 2,849 2,803 2,805 1,500
2021/06/17 2,849 2,849 2,815 2,815 1,200
2021/06/16 2,823 2,823 2,821 2,821 500
2021/06/15 2,830 2,834 2,830 2,834 800
2021/06/14 2,825 2,841 2,825 2,830 1,400
2021/06/11 2,853 2,853 2,825 2,825 2,400
2021/06/10 2,832 2,854 2,832 2,853 700
2021/06/09 2,836 2,844 2,825 2,842 1,000
2021/06/08 2,822 2,845 2,822 2,826 700
2021/06/07 2,815 2,845 2,815 2,822 800
2021/06/04 2,817 2,820 2,804 2,810 1,600
2021/06/03 2,815 2,845 2,805 2,817 700
2021/06/02 2,793 2,813 2,793 2,801 1,300
2021/06/01 2,788 2,792 2,785 2,792 2,500
2021/05/31 2,876 2,876 2,787 2,787 7,500
2021/05/28 2,814 2,840 2,809 2,833 3,400
2021/05/27 2,818 2,833 2,796 2,796 2,500
2021/05/26 2,881 2,881 2,818 2,818 2,100
2021/05/25 2,869 2,883 2,832 2,881 1,500
2021/05/24 2,817 2,878 2,817 2,869 1,800
2021/05/21 2,794 2,806 2,786 2,787 1,500
2021/05/20 2,790 2,856 2,789 2,820 1,700
2021/05/19 2,795 2,795 2,776 2,778 1,100
2021/05/18 2,772 2,799 2,763 2,799 1,700
2021/05/17 2,781 2,810 2,751 2,761 1,900
2021/05/14 2,792 2,819 2,754 2,797 5,000
2021/05/13 2,775 2,840 2,767 2,767 2,300
2021/05/12 2,839 2,889 2,792 2,792 1,800
2021/05/11 2,798 2,893 2,782 2,840 5,700
2021/05/10 2,774 2,799 2,774 2,798 900
2021/05/07 2,754 2,772 2,754 2,772 1,000
2021/05/06 2,786 2,800 2,750 2,750 3,000
2021/04/30 2,761 2,799 2,761 2,785 2,800
2021/04/28 2,797 2,800 2,773 2,773 2,100
2021/04/27 2,783 2,815 2,783 2,797 1,600
2021/04/26 2,807 2,814 2,783 2,783 2,000
2021/04/23 2,792 2,810 2,792 2,792 1,200
2021/04/22 2,826 2,840 2,800 2,812 1,600
2021/04/21 2,776 2,912 2,772 2,826 3,200
2021/04/20 2,809 2,824 2,783 2,783 1,500
2021/04/19 2,807 2,810 2,805 2,809 1,000
2021/04/16 2,795 2,800 2,783 2,783 3,100
2021/04/15 2,811 2,840 2,796 2,796 2,300
2021/04/14 2,810 2,825 2,810 2,822 1,000
2021/04/13 2,842 2,842 2,810 2,810 2,300
2021/04/12 2,830 2,845 2,821 2,829 800
2021/04/09 2,856 2,864 2,814 2,814 5,500
2021/04/08 2,888 2,888 2,864 2,865 1,600
2021/04/07 2,875 2,914 2,853 2,888 3,600
2021/04/06 2,966 2,970 2,881 2,881 4,200
2021/04/05 2,950 2,969 2,946 2,966 1,800
2021/04/02 2,966 2,974 2,953 2,953 1,000
2021/04/01 2,968 2,980 2,954 2,966 1,900
2021/03/31 2,992 2,998 2,976 2,978 3,700
2021/03/30 2,998 2,999 2,966 2,983 4,000
2021/03/29 2,997 3,000 2,979 3,000 8,400
2021/03/26 2,998 2,998 2,958 2,966 3,000
2021/03/25 2,979 2,999 2,945 2,999 3,800
2021/03/24 2,922 2,952 2,916 2,952 900
2021/03/23 2,988 2,988 2,941 2,941 2,300
2021/03/22 2,964 2,989 2,937 2,989 3,000
2021/03/19 2,904 2,998 2,904 2,998 3,600
2021/03/18 2,950 2,950 2,904 2,929 2,900
2021/03/17 2,938 2,950 2,930 2,950 2,000
2021/03/16 2,920 2,938 2,914 2,938 2,700
2021/03/15 2,903 2,920 2,867 2,920 2,700
2021/03/12 2,903 2,903 2,862 2,901 4,400
2021/03/11 2,862 2,903 2,862 2,903 3,000
2021/03/10 2,861 2,862 2,848 2,849 2,400
2021/03/09 2,862 2,862 2,840 2,861 1,800
2021/03/08 2,829 2,850 2,811 2,850 2,000
2021/03/05 2,829 2,829 2,799 2,829 1,900
2021/03/04 2,825 2,829 2,814 2,829 1,400
2021/03/03 2,795 2,822 2,795 2,822 2,100
2021/03/02 2,825 2,825 2,780 2,795 2,500
2021/03/01 2,826 2,826 2,787 2,818 1,400
2021/02/26 2,824 2,827 2,812 2,826 4,000
2021/02/25 2,820 2,824 2,813 2,824 2,500
2021/02/24 2,803 2,806 2,803 2,806 1,400
2021/02/22 2,780 2,825 2,780 2,821 1,600
2021/02/19 2,813 2,813 2,805 2,805 1,500
2021/02/18 2,812 2,813 2,812 2,813 900
2021/02/17 2,829 2,829 2,814 2,814 1,100
2021/02/16 2,820 2,830 2,820 2,829 400
2021/02/15 2,809 2,836 2,801 2,807 1,300
2021/02/12 2,768 2,838 2,760 2,838 2,300
2021/02/10 2,782 2,834 2,768 2,768 3,900
2021/02/09 2,821 2,825 2,780 2,819 1,800
2021/02/08 2,831 2,846 2,825 2,846 2,900
2021/02/05 2,845 2,845 2,831 2,831 1,100
2021/02/04 2,849 2,849 2,828 2,829 600
2021/02/03 2,848 2,849 2,828 2,849 1,000
2021/02/02 2,848 2,848 2,848 2,848 500
2021/02/01 2,826 2,830 2,826 2,826 700
2021/01/29 2,846 2,846 2,810 2,829 1,200
2021/01/28 2,827 2,849 2,808 2,828 3,500
2021/01/27 2,823 2,843 2,814 2,827 2,100
2021/01/26 2,842 2,848 2,814 2,848 1,100
2021/01/25 2,826 2,840 2,815 2,815 1,600
2021/01/22 2,799 2,799 2,777 2,791 800
2021/01/21 2,795 2,815 2,794 2,794 1,200
2021/01/20 2,786 2,805 2,786 2,794 1,500
2021/01/19 2,777 2,813 2,777 2,786 2,800
2021/01/18 2,818 2,818 2,802 2,802 900
2021/01/15 2,829 2,829 2,792 2,818 1,500
2021/01/14 2,869 2,869 2,838 2,853 900
2021/01/13 2,843 2,855 2,790 2,842 3,700
2021/01/12 2,875 2,875 2,860 2,868 1,500
2021/01/08 2,846 2,877 2,846 2,877 2,000
2021/01/07 2,848 2,869 2,840 2,865 1,500
2021/01/06 2,848 2,874 2,848 2,858 1,300
2021/01/05 2,874 2,874 2,841 2,848 1,200
2021/01/04 2,879 2,883 2,845 2,857 900

このページの先頭へ